Prices and Webb-site Total Returns

Man Wah Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01999	2010-04-09			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	0	4.780	4.780	4.800	4.660	4.820	8,100,042	38,581,492	4.7631	4.780	4.780	4.800	4.660	4.820	8,100,042	4.7631	2.14%
2026-01-23	0	4.680	4.670	4.680	4.640	4.760	6,913,200	32,501,372	4.7013	4.680	4.670	4.680	4.640	4.760	6,913,200	4.7013	0.86%
2026-01-22	0	4.640	4.620	4.640	4.530	4.670	4,464,928	20,609,524	4.6159	4.640	4.620	4.640	4.530	4.670	4,464,928	4.6159	1.98%
2026-01-21	0	4.550	4.530	4.550	4.500	4.610	5,436,065	24,689,608	4.5418	4.550	4.530	4.550	4.500	4.610	5,436,065	4.5418	-0.66%
2026-01-20	0	4.580	4.570	4.580	4.500	4.610	3,388,000	15,488,882	4.5717	4.580	4.570	4.580	4.500	4.610	3,388,000	4.5717	1.55%
2026-01-19	0	4.510	4.500	4.510	4.490	4.570	2,548,000	11,530,100	4.5252	4.510	4.500	4.510	4.490	4.570	2,548,000	4.5252	-0.88%
2026-01-16	0	4.550	4.540	4.550	4.540	4.740	5,406,271	24,798,689	4.5870	4.550	4.540	4.550	4.540	4.740	5,406,271	4.5870	-2.15%
2026-01-15	0	4.650	4.650	4.660	4.640	4.790	9,005,653	42,530,463	4.7226	4.650	4.650	4.660	4.640	4.790	9,005,653	4.7226	-2.72%
2026-01-14	0	4.780	4.760	4.780	4.750	4.950	22,176,052	106,492,411	4.8021	4.780	4.760	4.780	4.750	4.950	22,176,052	4.8021	-2.65%
2026-01-13	0	4.910	4.880	4.910	4.840	4.950	9,426,236	46,068,790	4.8873	4.910	4.880	4.910	4.840	4.950	9,426,236	4.8873	1.24%
2026-01-12	0	4.850	4.840	4.850	4.670	4.870	7,609,200	36,614,040	4.8118	4.850	4.840	4.850	4.670	4.870	7,609,200	4.8118	3.63%
2026-01-09	0	4.680	4.670	4.680	4.610	4.720	1,767,232	8,241,642	4.6636	4.680	4.670	4.680	4.610	4.720	1,767,232	4.6636	-0.21%
2026-01-08	0	4.690	4.670	4.690	4.520	4.700	6,825,687	31,485,981	4.6129	4.690	4.670	4.690	4.520	4.700	6,825,687	4.6129	1.74%
2026-01-07	0	4.610	4.600	4.610	4.530	4.610	2,146,404	9,826,976	4.5783	4.610	4.600	4.610	4.530	4.610	2,146,404	4.5783	1.10%
2026-01-06	0	4.560	4.540	4.560	4.520	4.640	8,098,433	36,958,664	4.5637	4.560	4.540	4.560	4.520	4.640	8,098,433	4.5637	-1.94%
2026-01-05	0	4.650	4.640	4.650	4.540	4.680	2,500,042	11,573,133	4.6292	4.650	4.640	4.650	4.540	4.680	2,500,042	4.6292	0.22%
2026-01-02	0	4.640	4.610	4.640	4.570	4.650	1,057,200	4,872,631	4.6090	4.640	4.610	4.640	4.570	4.650	1,057,200	4.6090	1.53%
2025-12-31	0	4.570	4.560	4.570	4.520	4.610	1,400,000	6,387,290	4.5624	4.570	4.560	4.570	4.520	4.610	1,400,000	4.5624	0.44%
2025-12-30	0	4.550	4.530	4.550	4.510	4.650	5,798,602	26,387,038	4.5506	4.550	4.530	4.550	4.510	4.650	5,798,602	4.5506	-1.73%
2025-12-29	0	4.630	4.620	4.630	4.600	4.890	3,530,917	16,477,453	4.6666	4.630	4.620	4.630	4.600	4.890	3,530,917	4.6666	-3.94%
2025-12-24	0	4.820	4.800	4.820	4.790	4.890	907,615	4,381,278	4.8272	4.820	4.800	4.820	4.790	4.890	907,615	4.8272	-1.23%
2025-12-23	0	4.880	4.870	4.880	4.760	4.900	8,137,200	39,461,359	4.8495	4.880	4.870	4.880	4.760	4.900	8,137,200	4.8495	0.83%
2025-12-22	0	4.840	4.830	4.840	4.650	4.880	9,823,600	46,944,322	4.7787	4.840	4.830	4.840	4.650	4.880	9,823,600	4.7787	1.89%
2025-12-19	0	4.750	4.740	4.750	4.400	4.940	22,409,886	106,468,316	4.7510	4.750	4.740	4.750	4.400	4.940	22,409,886	4.7510	7.95%
2025-12-18	0	4.400	4.390	4.400	4.340	4.440	2,832,800	12,462,606	4.3994	4.400	4.390	4.400	4.340	4.440	2,832,800	4.3994	-0.23%
2025-12-17	0	4.410	4.400	4.410	4.330	4.440	3,743,682	16,381,027	4.3756	4.410	4.400	4.410	4.330	4.440	3,743,682	4.3756	0.00%
2025-12-16	0	4.410	4.400	4.410	4.380	4.550	6,604,819	29,159,005	4.4148	4.410	4.400	4.410	4.380	4.550	6,604,819	4.4148	-2.65%
2025-12-15	0	4.530	4.530	4.540	4.470	4.580	1,265,200	5,744,751	4.5406	4.530	4.530	4.540	4.470	4.580	1,265,200	4.5406	-0.22%
2025-12-12	0	4.540	4.530	4.540	4.480	4.550	1,848,962	8,353,195	4.5178	4.540	4.530	4.540	4.480	4.550	1,848,962	4.5178	1.11%
2025-12-11	0	4.490	4.480	4.490	4.460	4.570	1,965,600	8,845,404	4.5001	4.490	4.480	4.490	4.460	4.570	1,965,600	4.5001	-0.44%
2025-12-10	0	4.510	4.500	4.510	4.460	4.540	2,594,400	11,668,612	4.4976	4.510	4.500	4.510	4.460	4.540	2,594,400	4.4976	-0.44%
2025-12-09	0	4.530	4.520	4.530	4.510	4.720	3,629,367	16,494,844	4.5448	4.530	4.520	4.530	4.510	4.720	3,629,367	4.5448	-1.95%
2025-12-08	0	4.620	4.620	4.630	4.590	4.780	6,520,823	30,362,173	4.6562	4.620	4.620	4.630	4.590	4.780	6,520,823	4.6562	-0.86%
2025-12-05	0	4.660	4.650	4.660	4.610	4.700	3,396,619	15,773,909	4.6440	4.660	4.650	4.660	4.610	4.700	3,396,619	4.6440	-0.43%
2025-12-04	0	4.680	4.670	4.680	4.620	4.740	2,704,941	12,644,675	4.6747	4.680	4.670	4.680	4.620	4.740	2,704,941	4.6747	-0.21%
2025-12-03	0	4.690	4.670	4.690	4.650	4.740	2,611,679	12,227,051	4.6817	4.690	4.670	4.690	4.650	4.740	2,611,679	4.6817	-1.05%
2025-12-02	0	4.740	4.730	4.740	4.710	4.800	2,766,901	13,155,898	4.7547	4.740	4.730	4.740	4.710	4.800	2,766,901	4.7547	0.64%
2025-12-01	0	4.710	4.700	4.710	4.630	4.760	2,760,932	13,013,911	4.7136	4.710	4.700	4.710	4.630	4.760	2,760,932	4.7136	1.95%
2025-11-28	0	4.770	4.750	4.770	4.720	4.790	2,359,600	11,228,720	4.7587	4.620	4.601	4.620	4.572	4.639	2,436,210	4.6091	0.21%
2025-11-27	0	4.760	4.750	4.760	4.690	4.820	2,269,143	10,828,959	4.7723	4.610	4.601	4.610	4.543	4.668	2,342,816	4.6222	-0.63%
2025-11-26	0	4.790	4.770	4.790	4.720	4.830	2,399,564	11,476,834	4.7829	4.639	4.620	4.639	4.572	4.678	2,477,472	4.6325	0.84%
2025-11-25	0	4.750	4.740	4.750	4.700	4.790	2,893,600	13,740,322	4.7485	4.601	4.591	4.601	4.552	4.639	2,987,548	4.5992	0.42%
2025-11-24	0	4.730	4.720	4.730	4.720	4.850	2,170,400	10,311,180	4.7508	4.581	4.572	4.581	4.572	4.697	2,240,868	4.6014	-0.84%
2025-11-21	0	4.770	4.760	4.770	4.700	4.820	3,767,683	17,995,955	4.7764	4.620	4.610	4.620	4.552	4.668	3,890,010	4.6262	-1.04%
2025-11-20	0	4.820	4.800	4.820	4.780	4.880	6,765,600	32,711,633	4.8350	4.668	4.649	4.668	4.630	4.727	6,985,262	4.6829	-0.41%
2025-11-19	0	4.840	4.830	4.840	4.800	5.110	10,659,852	52,493,799	4.9244	4.688	4.678	4.688	4.649	4.949	11,005,951	4.7696	-5.10%
2025-11-18	0	5.100	5.090	5.100	5.050	5.290	12,446,769	63,695,193	5.1174	4.940	4.930	4.940	4.891	5.124	12,850,885	4.9565	-1.92%
2025-11-17	0	5.200	5.190	5.200	5.020	5.240	6,716,000	34,825,488	5.1855	5.036	5.027	5.036	4.862	5.075	6,934,052	5.0224	2.97%
2025-11-14	0	5.050	5.040	5.050	4.990	5.160	3,342,083	16,934,415	5.0670	4.891	4.882	4.891	4.833	4.998	3,450,592	4.9077	-0.98%
2025-11-13	0	5.100	5.060	5.100	5.030	5.190	3,259,600	16,626,306	5.1007	4.940	4.901	4.940	4.872	5.027	3,365,431	4.9403	1.39%
2025-11-12	0	5.030	5.020	5.030	4.930	5.050	4,233,726	21,252,501	5.0198	4.872	4.862	4.872	4.775	4.891	4,371,185	4.8620	0.40%
2025-11-11	0	5.010	5.000	5.010	4.930	5.040	3,714,192	18,540,343	4.9918	4.852	4.843	4.852	4.775	4.882	3,834,783	4.8348	-0.20%
2025-11-10	0	5.020	5.000	5.020	4.750	5.020	7,334,622	36,461,885	4.9712	4.862	4.843	4.862	4.601	4.862	7,572,759	4.8149	4.58%
2025-11-07	0	4.800	4.780	4.800	4.760	4.850	3,059,188	14,707,867	4.8078	4.649	4.630	4.649	4.610	4.697	3,158,512	4.6566	0.42%
2025-11-06	0	4.780	4.780	4.790	4.730	4.870	2,358,685	11,240,298	4.7655	4.630	4.630	4.639	4.581	4.717	2,435,266	4.6156	-0.62%
2025-11-05	0	4.810	4.800	4.810	4.670	4.820	2,719,345	12,971,013	4.7699	4.659	4.649	4.659	4.523	4.668	2,807,635	4.6199	0.63%
2025-11-04	0	4.780	4.780	4.790	4.770	4.900	5,306,000	25,582,240	4.8214	4.630	4.630	4.639	4.620	4.746	5,478,273	4.6698	-2.25%
2025-11-03	0	4.890	4.870	4.890	4.680	4.900	5,084,137	24,490,342	4.8170	4.736	4.717	4.736	4.533	4.746	5,249,206	4.6655	3.16%
2025-10-31	0	4.740	4.730	4.740	4.700	4.790	3,463,200	16,412,036	4.7390	4.591	4.581	4.591	4.552	4.639	3,575,642	4.5900	-1.25%
2025-10-30	0	4.800	4.800	4.810	4.760	4.860	6,915,896	33,149,284	4.7932	4.649	4.649	4.659	4.610	4.707	7,140,438	4.6425	0.21%
2025-10-28	0	4.790	4.790	4.800	4.740	4.880	4,576,646	22,009,152	4.8090	4.639	4.639	4.649	4.591	4.727	4,725,238	4.6578	-2.24%
2025-10-27	0	4.900	4.880	4.900	4.830	4.920	3,572,560	17,474,076	4.8912	4.746	4.727	4.746	4.678	4.765	3,688,552	4.7374	1.03%
2025-10-24	0	4.850	4.850	4.860	4.790	4.870	5,984,200	28,961,490	4.8397	4.697	4.697	4.707	4.639	4.717	6,178,492	4.6875	-0.21%
2025-10-23	0	4.860	4.850	4.860	4.700	4.860	5,250,228	25,157,765	4.7917	4.707	4.697	4.707	4.552	4.707	5,420,690	4.6411	1.89%
2025-10-22	0	4.770	4.740	4.780	4.550	4.780	17,548,008	82,975,617	4.7285	4.620	4.591	4.630	4.407	4.630	18,117,749	4.5798	3.70%
2025-10-21	0	4.600	4.580	4.600	4.510	4.630	8,709,644	39,808,536	4.5706	4.455	4.436	4.455	4.368	4.484	8,992,425	4.4269	2.68%
2025-10-20	0	4.480	4.480	4.490	4.480	4.590	3,064,400	13,813,938	4.5079	4.339	4.339	4.349	4.339	4.446	3,163,894	4.3661	-0.67%
2025-10-17	0	4.510	4.500	4.510	4.480	4.600	4,987,300	22,593,703	4.5302	4.368	4.358	4.368	4.339	4.455	5,149,225	4.3878	-2.17%
2025-10-16	0	4.610	4.590	4.610	4.460	4.620	4,875,394	22,211,686	4.5559	4.465	4.446	4.465	4.320	4.475	5,033,686	4.4126	1.32%
2025-10-15	0	4.550	4.530	4.550	4.420	4.560	6,795,000	30,726,249	4.5219	4.407	4.388	4.407	4.281	4.417	7,015,617	4.3797	1.79%
2025-10-14	0	4.470	4.470	4.490	4.420	4.570	8,737,200	39,374,850	4.5066	4.329	4.329	4.349	4.281	4.426	9,020,875	4.3649	1.13%
2025-10-13	0	4.420	4.410	4.420	4.220	4.440	7,324,000	31,787,698	4.3402	4.281	4.271	4.281	4.087	4.300	7,561,792	4.2037	-0.45%
2025-10-10	0	4.440	4.420	4.440	4.240	4.500	13,122,180	57,543,910	4.3852	4.300	4.281	4.300	4.107	4.358	13,548,225	4.2473	2.78%
2025-10-09	0	4.320	4.310	4.320	4.240	4.360	5,959,828	25,756,926	4.3218	4.184	4.174	4.184	4.107	4.223	6,153,329	4.1859	1.89%
2025-10-08	0	4.240	4.230	4.240	4.190	4.340	2,162,800	9,142,670	4.2272	4.107	4.097	4.107	4.058	4.204	2,233,021	4.0943	0.00%
2025-10-06	0	4.240	4.230	4.240	4.240	4.370	4,392,800	18,791,352	4.2778	4.107	4.097	4.107	4.107	4.233	4,535,423	4.1432	-3.20%
2025-10-03	0	4.380	4.380	4.390	4.250	4.390	12,136,800	52,582,566	4.3325	4.242	4.242	4.252	4.116	4.252	12,530,852	4.1962	0.92%
2025-10-02	0	4.340	4.330	4.340	4.200	4.350	6,281,659	27,105,018	4.3149	4.204	4.194	4.204	4.068	4.213	6,485,609	4.1793	0.70%
2025-09-30	0	4.310	4.300	4.310	4.230	4.330	10,245,525	43,917,328	4.2865	4.174	4.165	4.174	4.097	4.194	10,578,172	4.1517	0.47%
2025-09-29	0	4.290	4.280	4.290	4.210	4.330	6,284,800	26,848,942	4.2720	4.155	4.145	4.155	4.078	4.194	6,488,852	4.1377	2.39%
2025-09-26	0	4.190	4.190	4.200	4.190	4.300	5,483,767	23,159,348	4.2233	4.058	4.058	4.068	4.058	4.165	5,661,811	4.0904	-2.78%
2025-09-25	0	4.310	4.300	4.310	4.250	4.350	7,421,600	31,911,160	4.2998	4.174	4.165	4.174	4.116	4.213	7,662,561	4.1646	0.23%
2025-09-24	0	4.300	4.290	4.300	4.290	4.350	3,496,859	15,084,030	4.3136	4.165	4.155	4.165	4.155	4.213	3,610,393	4.1779	-0.92%
2025-09-23	0	4.340	4.330	4.340	4.280	4.510	8,397,200	36,584,232	4.3567	4.204	4.194	4.204	4.145	4.368	8,669,836	4.2197	-2.91%
2025-09-22	0	4.470	4.460	4.470	4.400	4.630	2,930,400	13,070,954	4.4605	4.329	4.320	4.329	4.262	4.484	3,025,543	4.3202	-1.76%
2025-09-19	0	4.550	4.550	4.580	4.550	4.610	5,257,200	23,973,424	4.5601	4.407	4.407	4.436	4.407	4.465	5,427,888	4.4167	-0.44%
2025-09-18	0	4.570	4.560	4.570	4.530	4.690	3,286,000	15,093,708	4.5933	4.426	4.417	4.426	4.388	4.543	3,392,688	4.4489	-1.51%
2025-09-17	0	4.640	4.630	4.640	4.530	4.670	4,767,200	22,072,362	4.6300	4.494	4.484	4.494	4.388	4.523	4,921,979	4.4844	1.53%
2025-09-16	0	4.570	4.560	4.570	4.510	4.640	3,013,200	13,721,429	4.5538	4.426	4.417	4.426	4.368	4.494	3,111,031	4.4106	-0.87%
2025-09-15	0	4.610	4.590	4.610	4.560	4.650	2,607,400	12,022,720	4.6110	4.465	4.446	4.465	4.417	4.504	2,692,056	4.4660	-0.86%
2025-09-12	0	4.650	4.650	4.660	4.640	4.790	5,428,000	25,439,423	4.6867	4.504	4.504	4.513	4.494	4.639	5,604,234	4.5393	-2.31%
2025-09-11	0	4.760	4.760	4.770	4.700	4.790	2,658,800	12,568,891	4.7273	4.610	4.610	4.620	4.552	4.639	2,745,125	4.5786	-1.04%
2025-09-10	0	4.810	4.790	4.810	4.750	4.930	3,320,800	15,973,795	4.8102	4.659	4.639	4.659	4.601	4.775	3,428,618	4.6590	-1.03%
2025-09-09	0	4.860	4.850	4.860	4.770	4.960	7,084,028	34,336,433	4.8470	4.707	4.697	4.707	4.620	4.804	7,314,029	4.6946	-1.42%
2025-09-08	0	4.930	4.920	4.930	4.770	4.940	6,142,000	29,923,582	4.8720	4.775	4.765	4.775	4.620	4.785	6,341,416	4.7188	3.14%
2025-09-05	0	4.780	4.760	4.780	4.620	4.780	3,666,400	17,309,980	4.7212	4.630	4.610	4.630	4.475	4.630	3,785,439	4.5728	2.36%
2025-09-04	0	4.670	4.670	4.690	4.560	4.690	4,528,800	20,982,298	4.6331	4.523	4.523	4.543	4.417	4.543	4,675,839	4.4874	1.52%
2025-09-03	0	4.600	4.590	4.600	4.570	4.680	2,467,200	11,347,386	4.5993	4.455	4.446	4.455	4.426	4.533	2,547,304	4.4547	-0.65%
2025-09-02	0	4.630	4.590	4.630	4.560	4.660	6,078,800	28,037,570	4.6124	4.484	4.446	4.484	4.417	4.513	6,276,164	4.4673	0.43%
2025-09-01	0	4.610	4.600	4.610	4.550	4.780	5,178,000	23,835,765	4.6033	4.465	4.455	4.465	4.407	4.630	5,346,117	4.4585	-2.33%
2025-08-29	0	4.720	4.720	4.730	4.600	4.770	5,461,901	25,792,441	4.7222	4.572	4.572	4.581	4.455	4.620	5,639,235	4.5737	2.83%
2025-08-28	0	4.590	4.580	4.590	4.500	4.660	12,095,301	54,982,346	4.5458	4.446	4.436	4.446	4.358	4.513	12,488,006	4.4028	-1.71%
2025-08-27	0	4.670	4.660	4.670	4.630	4.790	3,519,900	16,556,271	4.7036	4.523	4.513	4.523	4.484	4.639	3,634,182	4.5557	-1.06%
2025-08-26	0	4.720	4.720	4.730	4.660	4.800	4,426,414	20,894,646	4.7204	4.572	4.572	4.581	4.513	4.649	4,570,129	4.5720	-0.21%
2025-08-25	0	4.730	4.720	4.730	4.700	4.830	7,208,410	34,247,506	4.7510	4.581	4.572	4.581	4.552	4.678	7,442,449	4.6016	-2.07%
2025-08-22	0	4.830	4.810	4.830	4.760	4.910	3,563,200	17,130,478	4.8076	4.678	4.659	4.678	4.610	4.756	3,678,888	4.6564	-0.21%
2025-08-21	0	4.840	4.830	4.840	4.770	5.000	7,174,400	34,831,516	4.8550	4.688	4.678	4.688	4.620	4.843	7,407,335	4.7023	-1.63%
2025-08-20	0	4.920	4.920	4.930	4.740	4.940	6,514,841	31,641,349	4.8568	4.765	4.765	4.775	4.591	4.785	6,726,362	4.7041	1.86%
2025-08-19	0	4.830	4.830	4.840	4.750	4.850	9,336,387	44,895,332	4.8086	4.678	4.678	4.688	4.601	4.697	9,639,516	4.6574	1.90%
2025-08-18	0	4.740	4.740	4.750	4.690	4.850	6,139,200	29,086,132	4.7378	4.591	4.591	4.601	4.543	4.697	6,338,525	4.5888	-0.42%
2025-08-15	0	4.760	4.750	4.760	4.600	4.800	9,401,800	44,456,500	4.7285	4.610	4.601	4.610	4.455	4.649	9,707,053	4.5798	2.15%
2025-08-14	0	4.660	4.640	4.660	4.580	4.730	9,848,450	46,036,481	4.6745	4.513	4.494	4.513	4.436	4.581	10,168,205	4.5275	1.97%
2025-08-13	0	4.570	4.560	4.570	4.480	4.610	8,890,000	40,246,146	4.5271	4.426	4.417	4.426	4.339	4.465	9,178,636	4.3848	0.22%
2025-08-12	0	4.560	4.550	4.560	4.500	4.700	8,924,800	40,916,480	4.5846	4.417	4.407	4.417	4.358	4.552	9,214,566	4.4404	-0.87%
2025-08-11	0	4.600	4.590	4.600	4.430	4.640	7,014,324	32,000,034	4.5621	4.455	4.446	4.455	4.291	4.494	7,242,062	4.4186	3.37%
2025-08-08	0	4.450	4.450	4.460	4.430	4.560	2,412,374	10,790,045	4.4728	4.310	4.310	4.320	4.291	4.417	2,490,698	4.3321	-1.11%
2025-08-07	0	4.500	4.490	4.500	4.430	4.530	3,932,400	17,665,944	4.4924	4.358	4.349	4.358	4.291	4.388	4,060,075	4.3511	1.35%
2025-08-06	0	4.440	4.430	4.440	4.400	4.490	2,441,994	10,814,313	4.4285	4.300	4.291	4.300	4.262	4.349	2,521,280	4.2892	-0.22%
2025-08-05	0	4.450	4.430	4.450	4.360	4.490	2,829,881	12,553,706	4.4361	4.310	4.291	4.310	4.223	4.349	2,921,760	4.2966	0.68%
2025-08-04	0	4.420	4.420	4.430	4.330	4.450	4,250,000	18,706,485	4.4015	4.281	4.281	4.291	4.194	4.310	4,387,987	4.2631	0.91%
2025-08-01	0	4.380	4.370	4.380	4.360	4.480	3,895,200	17,136,436	4.3994	4.242	4.233	4.242	4.223	4.339	4,021,668	4.2610	-1.13%
2025-07-31	0	4.430	4.420	4.430	4.400	4.700	11,397,200	50,995,971	4.4744	4.291	4.281	4.291	4.262	4.552	11,767,239	4.3337	-4.94%
2025-07-30	0	4.660	4.650	4.660	4.560	4.730	9,560,800	44,666,938	4.6719	4.513	4.504	4.513	4.417	4.581	9,871,216	4.5250	1.08%
2025-07-29	0	4.610	4.600	4.610	4.540	4.700	4,364,800	19,963,392	4.5737	4.465	4.455	4.465	4.397	4.552	4,506,514	4.4299	-0.43%
2025-07-28	0	4.630	4.630	4.650	4.570	4.680	7,198,000	33,400,207	4.6402	4.484	4.484	4.504	4.426	4.533	7,431,701	4.4943	0.87%
2025-07-25	0	4.590	4.580	4.590	4.550	4.690	6,293,200	29,053,400	4.6166	4.446	4.436	4.446	4.407	4.543	6,497,525	4.4715	-2.13%
2025-07-24	0	4.690	4.690	4.700	4.560	4.690	10,898,171	50,525,151	4.6361	4.543	4.543	4.552	4.417	4.543	11,252,008	4.4903	1.96%
2025-07-23	0	4.600	4.590	4.600	4.580	4.690	8,078,400	37,363,665	4.6251	4.455	4.446	4.455	4.436	4.543	8,340,686	4.4797	0.66%
2025-07-22	0	4.570	4.560	4.570	4.510	4.600	7,704,000	35,094,594	4.5554	4.426	4.417	4.426	4.368	4.455	7,954,130	4.4121	-0.22%
2025-07-21	0	4.580	4.560	4.580	4.500	4.620	6,816,000	31,203,660	4.5780	4.436	4.417	4.436	4.358	4.475	7,037,299	4.4340	1.78%
2025-07-18	0	4.500	4.480	4.500	4.360	4.500	8,699,600	38,672,824	4.4454	4.358	4.339	4.358	4.223	4.358	8,982,055	4.3056	1.58%
2025-07-17	0	4.430	4.420	4.430	4.360	4.520	16,699,200	73,538,776	4.4037	4.291	4.281	4.291	4.223	4.378	17,241,382	4.2652	-1.34%
2025-07-16	0	4.490	4.480	4.490	4.390	4.520	14,493,200	64,986,168	4.4839	4.349	4.339	4.349	4.252	4.378	14,963,758	4.3429	0.90%
2025-07-15	0	4.450	4.450	4.460	4.340	4.470	12,484,000	55,009,616	4.4064	4.310	4.310	4.320	4.204	4.329	12,889,325	4.2678	0.23%
2025-07-14	0	4.440	4.430	4.440	4.390	4.470	10,151,600	44,840,604	4.4171	4.300	4.291	4.300	4.252	4.329	10,481,197	4.2782	0.23%
2025-07-11	0	4.430	4.420	4.430	4.400	4.480	10,114,800	44,952,929	4.4443	4.291	4.281	4.291	4.262	4.339	10,443,203	4.3045	0.68%
2025-07-10	0	4.400	4.390	4.410	4.330	4.440	7,766,800	34,059,485	4.3853	4.262	4.252	4.271	4.194	4.300	8,018,969	4.2474	1.38%
2025-07-09	0	4.340	4.320	4.340	4.300	4.440	15,500,000	67,212,157	4.3363	4.204	4.184	4.204	4.165	4.300	16,003,247	4.1999	0.46%
2025-07-08	0	4.320	4.310	4.320	4.270	4.390	6,270,000	27,052,682	4.3146	4.184	4.174	4.184	4.136	4.252	6,473,571	4.1789	-0.46%
2025-07-07	0	4.340	4.310	4.340	4.260	4.350	6,305,673	27,186,912	4.3115	4.204	4.174	4.204	4.126	4.213	6,510,403	4.1759	0.46%
2025-07-04	0	4.320	4.310	4.320	4.190	4.370	5,878,776	25,316,725	4.3065	4.184	4.174	4.184	4.058	4.233	6,069,645	4.1710	1.89%
2025-07-03	0	4.360	4.360	4.370	4.330	4.450	3,974,776	17,353,118	4.3658	4.107	4.107	4.116	4.078	4.191	4,219,973	4.1121	0.00%
2025-07-02	0	4.360	4.360	4.370	4.280	4.390	5,913,930	25,702,203	4.3460	4.107	4.107	4.116	4.031	4.135	6,278,750	4.0935	1.16%
2025-06-30	0	4.310	4.300	4.310	4.300	4.430	5,934,400	25,704,179	4.3314	4.060	4.050	4.060	4.050	4.173	6,300,483	4.0797	-0.69%
2025-06-27	0	4.340	4.340	4.350	4.240	4.440	12,738,800	55,612,509	4.3656	4.088	4.088	4.097	3.994	4.182	13,524,635	4.1119	0.93%
2025-06-26	0	4.300	4.300	4.310	4.160	4.350	8,166,400	35,104,274	4.2986	4.050	4.050	4.060	3.918	4.097	8,670,171	4.0489	1.65%
2025-06-25	0	4.230	4.220	4.230	4.190	4.260	4,797,200	20,245,388	4.2203	3.984	3.975	3.984	3.947	4.012	5,093,131	3.9750	0.71%
2025-06-24	0	4.200	4.200	4.210	4.130	4.230	9,468,400	39,618,340	4.1843	3.956	3.956	3.965	3.890	3.984	10,052,490	3.9411	1.20%
2025-06-23	0	4.150	4.140	4.150	4.000	4.160	3,354,800	13,712,308	4.0874	3.909	3.899	3.909	3.768	3.918	3,561,752	3.8499	2.47%
2025-06-20	0	4.050	4.050	4.070	4.040	4.150	3,593,320	14,733,389	4.1002	3.815	3.815	3.834	3.805	3.909	3,814,986	3.8620	-0.25%
2025-06-19	0	4.060	4.060	4.070	4.030	4.190	5,278,800	21,477,138	4.0686	3.824	3.824	3.834	3.796	3.947	5,604,440	3.8322	-2.17%
2025-06-18	0	4.150	4.150	4.160	4.090	4.230	5,339,200	22,247,245	4.1668	3.909	3.909	3.918	3.852	3.984	5,668,566	3.9247	-0.48%
2025-06-17	0	4.170	4.160	4.170	4.140	4.230	3,130,400	13,101,038	4.1851	3.928	3.918	3.928	3.899	3.984	3,323,509	3.9419	0.48%
2025-06-16	0	4.150	4.140	4.150	4.050	4.190	3,310,800	13,695,072	4.1365	3.909	3.899	3.909	3.815	3.947	3,515,038	3.8961	1.72%
2025-06-13	0	4.080	4.070	4.080	4.020	4.130	5,143,200	20,924,998	4.0685	3.843	3.834	3.843	3.786	3.890	5,460,475	3.8321	-0.73%
2025-06-12	0	4.110	4.100	4.110	4.020	4.180	11,629,035	47,370,847	4.0735	3.871	3.862	3.871	3.786	3.937	12,346,411	3.8368	-1.67%
2025-06-11	0	4.180	4.170	4.180	4.160	4.260	5,476,402	22,919,590	4.1852	3.937	3.928	3.937	3.918	4.012	5,814,232	3.9420	-0.71%
2025-06-10	0	4.210	4.190	4.210	4.120	4.270	6,748,600	28,331,144	4.1981	3.965	3.947	3.965	3.881	4.022	7,164,910	3.9542	0.96%
2025-06-09	0	4.170	4.160	4.170	4.080	4.210	5,038,800	20,856,968	4.1393	3.928	3.918	3.928	3.843	3.965	5,349,635	3.8988	1.71%
2025-06-06	0	4.100	4.080	4.100	4.070	4.220	7,984,412	32,809,387	4.1092	3.862	3.843	3.862	3.834	3.975	8,476,957	3.8704	-1.44%
2025-06-05	0	4.160	4.150	4.160	4.120	4.190	3,537,600	14,712,594	4.1589	3.918	3.909	3.918	3.881	3.947	3,755,829	3.9173	0.97%
2025-06-04	0	4.120	4.120	4.140	4.080	4.180	9,968,400	41,024,108	4.1154	3.881	3.881	3.899	3.843	3.937	10,583,334	3.8763	-0.96%
2025-06-03	0	4.160	4.140	4.160	4.120	4.200	2,412,000	10,039,956	4.1625	3.918	3.899	3.918	3.881	3.956	2,560,792	3.9206	0.97%
2025-06-02	0	4.120	4.100	4.120	3.940	4.160	3,441,600	13,906,101	4.0406	3.881	3.862	3.881	3.711	3.918	3,653,906	3.8058	-0.96%
2025-05-30	0	4.160	4.160	4.170	4.140	4.280	3,284,800	13,696,440	4.1696	3.918	3.918	3.928	3.899	4.031	3,487,434	3.9274	-1.65%
2025-05-29	0	4.230	4.230	4.240	4.220	4.310	3,831,200	16,276,496	4.2484	3.984	3.984	3.994	3.975	4.060	4,067,540	4.0016	0.48%
2025-05-28	0	4.210	4.200	4.210	4.190	4.290	3,992,400	16,889,486	4.2304	3.965	3.956	3.965	3.947	4.041	4,238,684	3.9846	0.72%
2025-05-27	0	4.180	4.180	4.190	4.120	4.250	6,045,200	25,484,772	4.2157	3.937	3.937	3.947	3.881	4.003	6,418,118	3.9708	0.72%
2025-05-26	0	4.150	4.140	4.150	4.140	4.270	5,147,200	21,690,455	4.2140	3.909	3.899	3.909	3.899	4.022	5,464,722	3.9692	-1.19%
2025-05-23	0	4.200	4.200	4.210	4.070	4.210	5,713,600	23,846,296	4.1736	3.956	3.956	3.965	3.834	3.965	6,066,062	3.9311	2.44%
2025-05-22	0	4.100	4.080	4.100	4.050	4.180	8,501,103	34,764,921	4.0895	3.862	3.843	3.862	3.815	3.937	9,025,522	3.8518	-1.91%
2025-05-21	0	4.180	4.170	4.180	4.160	4.330	5,162,637	21,619,600	4.1877	3.937	3.928	3.937	3.918	4.078	5,481,111	3.9444	-1.65%
2025-05-20	0	4.250	4.240	4.250	4.160	4.320	11,956,000	50,791,273	4.2482	4.003	3.994	4.003	3.918	4.069	12,693,545	4.0013	1.67%
2025-05-19	0	4.180	4.160	4.180	4.140	4.280	8,143,600	34,132,576	4.1913	3.937	3.918	3.937	3.899	4.031	8,645,965	3.9478	-1.42%
2025-05-16	0	4.240	4.240	4.250	4.200	4.330	9,972,400	42,301,733	4.2419	3.994	3.994	4.003	3.956	4.078	10,587,581	3.9954	-2.97%
2025-05-15	0	4.370	4.360	4.370	4.270	4.530	16,856,800	74,358,226	4.4112	4.116	4.107	4.116	4.022	4.267	17,896,668	4.1549	-2.24%
2025-05-14	0	4.470	4.450	4.470	4.400	4.540	6,990,000	31,099,893	4.4492	4.210	4.191	4.210	4.144	4.276	7,421,201	4.1907	-0.22%
2025-05-13	0	4.480	4.460	4.480	4.410	4.520	6,833,200	30,431,932	4.4535	4.220	4.201	4.220	4.154	4.257	7,254,729	4.1948	0.00%
2025-05-12	0	4.480	4.440	4.480	4.410	4.570	14,780,000	66,174,638	4.4773	4.220	4.182	4.220	4.154	4.304	15,691,753	4.2172	1.59%
2025-05-09	0	4.410	4.400	4.410	4.350	4.450	5,606,042	24,768,053	4.4181	4.154	4.144	4.154	4.097	4.191	5,951,869	4.1614	1.15%
2025-05-08	0	4.360	4.360	4.390	4.280	4.420	7,274,800	31,868,677	4.3807	4.107	4.107	4.135	4.031	4.163	7,723,570	4.1262	0.93%
2025-05-07	0	4.320	4.300	4.320	4.280	4.370	12,884,400	55,668,572	4.3206	4.069	4.050	4.069	4.031	4.116	13,679,217	4.0696	3.60%
2025-05-06	0	4.170	4.150	4.170	4.130	4.300	14,577,608	61,099,196	4.1913	3.928	3.909	3.928	3.890	4.050	15,476,876	3.9478	-3.92%
2025-05-02	0	4.340	4.330	4.340	4.130	4.340	4,070,800	17,432,326	4.2823	4.088	4.078	4.088	3.890	4.088	4,321,921	4.0335	5.34%
2025-04-30	0	4.120	4.110	4.120	4.100	4.230	7,255,754	30,164,032	4.1573	3.881	3.871	3.881	3.862	3.984	7,703,349	3.9157	-1.44%
2025-04-29	0	4.180	4.150	4.180	3.980	4.210	10,390,300	43,153,260	4.1532	3.937	3.909	3.937	3.749	3.965	11,031,260	3.9119	4.24%
2025-04-28	0	4.010	4.010	4.020	3.920	4.040	6,502,000	25,990,260	3.9973	3.777	3.777	3.786	3.692	3.805	6,903,097	3.7650	1.78%
2025-04-25	0	3.940	3.940	3.950	3.890	4.010	7,670,400	30,350,692	3.9569	3.711	3.711	3.720	3.664	3.777	8,143,574	3.7269	1.03%
2025-04-24	0	3.900	3.890	3.900	3.850	3.960	4,559,200	17,725,460	3.8878	3.673	3.664	3.673	3.626	3.730	4,840,449	3.6619	-0.26%
2025-04-23	0	3.910	3.910	3.920	3.850	4.060	12,969,280	50,713,570	3.9103	3.683	3.683	3.692	3.626	3.824	13,769,333	3.6831	1.56%
2025-04-22	0	3.850	3.840	3.850	3.690	3.890	5,528,707	21,196,223	3.8338	3.626	3.617	3.626	3.476	3.664	5,869,764	3.6111	1.05%
2025-04-17	0	3.810	3.800	3.810	3.600	3.850	8,759,276	33,254,757	3.7965	3.589	3.579	3.589	3.391	3.626	9,299,621	3.5759	4.10%
2025-04-16	0	3.660	3.650	3.660	3.600	3.860	14,917,400	54,812,072	3.6744	3.447	3.438	3.447	3.391	3.636	15,837,629	3.4609	-5.43%
2025-04-15	0	3.870	3.850	3.870	3.840	3.950	10,286,400	40,012,250	3.8898	3.645	3.626	3.645	3.617	3.720	10,920,951	3.6638	0.26%
2025-04-14	0	3.860	3.850	3.860	3.820	3.940	8,742,621	33,780,510	3.8639	3.636	3.626	3.636	3.598	3.711	9,281,939	3.6394	0.78%
2025-04-11	0	3.830	3.830	3.840	3.700	3.940	13,979,800	53,834,244	3.8509	3.607	3.607	3.617	3.485	3.711	14,842,190	3.6271	1.59%
2025-04-10	0	3.770	3.770	3.780	3.770	4.030	26,289,606	103,020,531	3.9187	3.551	3.551	3.560	3.551	3.796	27,911,367	3.6910	4.72%
2025-04-09	0	3.600	3.600	3.610	3.330	3.660	18,164,394	63,676,918	3.5056	3.391	3.391	3.400	3.137	3.447	19,284,925	3.3019	0.28%
2025-04-08	0	3.590	3.580	3.590	3.520	3.820	29,356,748	106,900,502	3.6414	3.381	3.372	3.381	3.315	3.598	31,167,716	3.4298	0.28%
2025-04-07	0	3.580	3.580	3.590	3.570	3.880	29,243,600	108,133,238	3.6977	3.372	3.372	3.381	3.363	3.655	31,047,588	3.4828	-16.36%
2025-04-03	0	4.280	4.270	4.280	4.170	4.420	25,801,912	109,884,216	4.2588	4.031	4.022	4.031	3.928	4.163	27,393,588	4.0113	-6.35%
2025-04-02	0	4.570	4.570	4.580	4.530	4.640	4,603,600	21,038,482	4.5700	4.304	4.304	4.314	4.267	4.370	4,887,588	4.3045	-0.87%
2025-04-01	0	4.610	4.600	4.610	4.500	4.660	11,479,600	52,806,811	4.6001	4.342	4.333	4.342	4.239	4.389	12,187,757	4.3328	2.67%
2025-03-31	0	4.490	4.490	4.500	4.470	4.630	8,655,655	39,111,592	4.5186	4.229	4.229	4.239	4.210	4.361	9,189,608	4.2561	-3.02%
2025-03-28	0	4.630	4.630	4.640	4.590	4.750	5,387,600	25,084,080	4.6559	4.361	4.361	4.370	4.323	4.474	5,719,952	4.3854	-1.28%
2025-03-27	0	4.690	4.680	4.690	4.670	4.770	3,196,800	15,082,228	4.7179	4.417	4.408	4.417	4.399	4.493	3,394,005	4.4438	0.43%
2025-03-26	0	4.670	4.660	4.670	4.600	4.730	4,074,000	19,040,936	4.6738	4.399	4.389	4.399	4.333	4.455	4,325,318	4.4022	1.52%
2025-03-25	0	4.600	4.590	4.600	4.590	4.690	5,930,000	27,405,770	4.6215	4.333	4.323	4.333	4.323	4.417	6,295,812	4.3530	-1.29%
2025-03-24	0	4.660	4.650	4.660	4.590	4.680	4,831,600	22,373,252	4.6306	4.389	4.380	4.389	4.323	4.408	5,129,653	4.3616	0.22%
2025-03-21	0	4.650	4.640	4.650	4.610	4.790	18,874,400	87,838,347	4.6538	4.380	4.370	4.380	4.342	4.512	20,038,730	4.3834	-2.52%
2025-03-20	0	4.770	4.760	4.770	4.760	4.890	4,807,200	23,133,801	4.8123	4.493	4.483	4.493	4.483	4.606	5,103,748	4.5327	-2.25%
2025-03-19	0	4.880	4.870	4.880	4.830	5.130	14,422,600	70,788,770	4.9082	4.596	4.587	4.596	4.549	4.832	15,312,306	4.6230	-3.75%
2025-03-18	0	5.070	5.060	5.070	4.920	5.090	11,198,400	56,131,232	5.0124	4.775	4.766	4.775	4.634	4.794	11,889,210	4.7212	2.63%
2025-03-17	0	4.940	4.930	4.940	4.870	5.000	12,083,200	59,574,942	4.9304	4.653	4.644	4.653	4.587	4.709	12,828,592	4.6439	2.07%
2025-03-14	0	4.840	4.830	4.840	4.600	4.860	16,684,001	79,852,385	4.7862	4.559	4.549	4.559	4.333	4.578	17,713,209	4.5081	5.22%
2025-03-13	0	4.600	4.600	4.610	4.530	4.720	5,918,400	27,256,794	4.6054	4.333	4.333	4.342	4.267	4.446	6,283,496	4.3378	-1.71%
2025-03-12	0	4.680	4.670	4.680	4.610	4.770	8,152,000	38,146,118	4.6794	4.408	4.399	4.408	4.342	4.493	8,654,883	4.4075	-0.21%
2025-03-11	0	4.690	4.680	4.690	4.580	4.740	17,014,400	78,916,594	4.6382	4.417	4.408	4.417	4.314	4.465	18,063,990	4.3687	-1.88%
2025-03-10	0	4.780	4.760	4.780	4.680	4.900	8,316,800	39,689,928	4.7723	4.502	4.483	4.502	4.408	4.615	8,829,849	4.4950	-0.62%
2025-03-07	0	4.810	4.800	4.810	4.670	4.950	8,793,600	42,430,908	4.8252	4.531	4.521	4.531	4.399	4.662	9,336,062	4.5448	2.12%
2025-03-06	0	4.710	4.700	4.710	4.590	4.730	18,153,600	84,116,896	4.6336	4.436	4.427	4.436	4.323	4.455	19,273,465	4.3644	2.61%
2025-03-05	0	4.590	4.590	4.610	4.590	4.760	10,468,400	48,556,725	4.6384	4.323	4.323	4.342	4.323	4.483	11,114,178	4.3689	-1.71%
2025-03-04	0	4.670	4.650	4.670	4.520	4.690	11,647,600	53,941,496	4.6311	4.399	4.380	4.399	4.257	4.417	12,366,121	4.3620	-0.21%
2025-03-03	0	4.680	4.670	4.680	4.610	4.750	7,714,400	36,126,475	4.6830	4.408	4.399	4.408	4.342	4.474	8,190,288	4.4109	0.86%
2025-02-28	0	4.640	4.640	4.650	4.580	4.910	14,961,434	69,943,607	4.6749	4.370	4.370	4.380	4.314	4.625	15,884,380	4.4033	-5.88%
2025-02-27	0	4.930	4.910	4.930	4.580	5.020	30,580,400	148,928,004	4.8700	4.644	4.625	4.644	4.314	4.728	32,466,853	4.5871	7.17%
2025-02-26	0	4.600	4.590	4.600	4.580	4.680	6,802,000	31,525,688	4.6348	4.333	4.323	4.333	4.314	4.408	7,221,604	4.3655	1.77%
2025-02-25	0	4.520	4.520	4.530	4.460	4.560	10,962,800	49,339,515	4.5006	4.257	4.257	4.267	4.201	4.295	11,639,077	4.2391	-2.38%
2025-02-24	0	4.630	4.630	4.640	4.420	4.640	13,397,644	60,955,144	4.5497	4.361	4.361	4.370	4.163	4.370	14,224,122	4.2853	2.21%
2025-02-21	0	4.530	4.530	4.540	4.450	4.650	12,900,000	58,339,556	4.5224	4.267	4.267	4.276	4.191	4.380	13,695,779	4.2597	-1.31%
2025-02-20	0	4.590	4.580	4.590	4.470	4.600	9,091,600	41,357,708	4.5490	4.323	4.314	4.323	4.210	4.333	9,652,445	4.2847	0.44%
2025-02-19	0	4.570	4.550	4.570	4.360	4.640	11,705,200	53,477,146	4.5687	4.304	4.286	4.304	4.107	4.370	12,427,274	4.3032	0.66%
2025-02-18	0	4.540	4.510	4.540	4.470	4.680	12,832,525	58,597,410	4.5663	4.276	4.248	4.276	4.210	4.408	13,624,142	4.3010	-1.73%
2025-02-17	0	4.620	4.610	4.620	4.550	4.770	12,325,080	57,027,677	4.6270	4.352	4.342	4.352	4.286	4.493	13,085,393	4.3581	-1.91%
2025-02-14	0	4.710	4.680	4.710	4.350	4.720	23,096,942	105,557,446	4.5702	4.436	4.408	4.436	4.097	4.446	24,521,753	4.3046	8.78%
2025-02-13	0	4.330	4.320	4.330	4.320	4.480	29,955,219	132,057,943	4.4085	4.078	4.069	4.078	4.069	4.220	31,803,106	4.1524	0.23%
2025-02-12	0	4.320	4.310	4.320	4.220	4.350	24,692,240	105,593,853	4.2764	4.069	4.060	4.069	3.975	4.097	26,215,463	4.0279	-0.46%
2025-02-11	0	4.340	4.340	4.350	4.320	4.430	26,079,303	114,149,537	4.3770	4.088	4.088	4.097	4.069	4.173	27,688,091	4.1227	-0.46%
2025-02-10	0	4.360	4.350	4.360	4.260	4.490	40,553,600	177,053,154	4.3659	4.107	4.097	4.107	4.012	4.229	43,055,283	4.1122	0.46%
2025-02-07	0	4.340	4.340	4.350	4.340	4.730	79,256,830	350,059,776	4.4168	4.088	4.088	4.097	4.088	4.455	84,146,050	4.1601	-6.87%
2025-02-06	0	4.660	4.660	4.670	4.570	4.700	4,501,200	20,833,526	4.6284	4.389	4.389	4.399	4.304	4.427	4,778,871	4.3595	1.75%
2025-02-05	0	4.580	4.570	4.580	4.500	4.760	12,651,932	57,836,610	4.5714	4.314	4.304	4.314	4.239	4.483	13,432,408	4.3058	-3.98%
2025-02-04	0	4.770	4.740	4.770	4.670	4.850	3,636,752	17,321,040	4.7628	4.493	4.465	4.493	4.399	4.568	3,861,097	4.4860	4.15%
2025-02-03	0	4.580	4.580	4.590	4.490	4.690	2,922,195	13,321,183	4.5586	4.314	4.314	4.323	4.229	4.417	3,102,460	4.2937	-2.97%
2025-01-28	0	4.720	4.720	4.730	4.660	4.810	413,754	1,950,446	4.7140	4.446	4.446	4.455	4.389	4.531	439,278	4.4401	-0.84%
2025-01-27	0	4.760	4.750	4.760	4.730	4.880	6,623,500	31,579,594	4.7678	4.483	4.474	4.483	4.455	4.596	7,032,093	4.4908	-0.42%
2025-01-24	0	4.780	4.770	4.780	4.660	4.840	3,684,674	17,596,427	4.7756	4.502	4.493	4.502	4.389	4.559	3,911,975	4.4981	0.84%
2025-01-23	0	4.740	4.720	4.740	4.690	4.830	2,843,600	13,475,836	4.7390	4.465	4.446	4.465	4.417	4.549	3,019,017	4.4637	-0.42%
2025-01-22	0	4.760	4.760	4.770	4.730	4.840	2,583,000	12,303,180	4.7631	4.483	4.483	4.493	4.455	4.559	2,742,341	4.4864	-1.04%
2025-01-21	0	4.810	4.800	4.810	4.750	4.850	3,549,200	17,017,828	4.7948	4.531	4.521	4.531	4.474	4.568	3,768,144	4.5162	1.26%
2025-01-20	0	4.750	4.740	4.750	4.710	4.800	3,181,200	15,125,748	4.7547	4.474	4.465	4.474	4.436	4.521	3,377,443	4.4785	1.93%
2025-01-17	0	4.660	4.660	4.670	4.580	4.730	2,503,956	11,669,818	4.6606	4.389	4.389	4.399	4.314	4.455	2,658,421	4.3898	1.30%
2025-01-16	0	4.600	4.590	4.600	4.560	4.700	2,283,901	10,518,197	4.6054	4.333	4.323	4.333	4.295	4.427	2,424,791	4.3378	0.22%
2025-01-15	0	4.590	4.580	4.590	4.560	4.750	3,001,200	13,841,626	4.6120	4.323	4.314	4.323	4.295	4.474	3,186,339	4.3441	-3.37%
2025-01-14	0	4.750	4.730	4.750	4.360	4.780	12,929,600	60,073,240	4.6462	4.474	4.455	4.474	4.107	4.502	13,727,205	4.3762	7.95%
2025-01-13	0	4.400	4.390	4.400	4.370	4.620	2,292,000	10,076,848	4.3965	4.144	4.135	4.144	4.116	4.352	2,433,390	4.1411	-1.12%
2025-01-10	0	4.450	4.440	4.450	4.400	4.610	4,941,617	21,972,735	4.4465	4.191	4.182	4.191	4.144	4.342	5,246,457	4.1881	-3.05%
2025-01-09	0	4.590	4.580	4.590	4.530	4.630	2,669,200	12,274,696	4.5986	4.323	4.314	4.323	4.267	4.361	2,833,858	4.3314	1.32%
2025-01-08	0	4.530	4.520	4.530	4.400	4.570	4,758,244	21,349,576	4.4869	4.267	4.257	4.267	4.144	4.304	5,051,772	4.2262	0.89%
2025-01-07	0	4.490	4.480	4.490	4.420	4.610	8,341,098	37,298,056	4.4716	4.229	4.220	4.229	4.163	4.342	8,855,646	4.2118	-0.44%
2025-01-06	0	4.510	4.510	4.520	4.450	4.680	11,145,970	50,856,874	4.5628	4.248	4.248	4.257	4.191	4.408	11,833,546	4.2977	-3.01%
2025-01-03	0	4.650	4.650	4.660	4.600	4.730	7,256,800	33,882,135	4.6690	4.380	4.380	4.389	4.333	4.455	7,704,460	4.3977	0.65%
2025-01-02	0	4.620	4.610	4.620	4.600	4.900	5,526,600	25,962,626	4.6978	4.352	4.342	4.352	4.333	4.615	5,867,527	4.4248	-3.95%
2024-12-31	0	4.810	4.810	4.820	4.760	4.900	2,694,685	13,049,284	4.8426	4.531	4.531	4.540	4.483	4.615	2,860,916	4.5612	1.05%
2024-12-30	0	4.760	4.750	4.760	4.620	4.830	4,270,748	20,304,710	4.7544	4.483	4.474	4.483	4.352	4.549	4,534,203	4.4781	1.71%
2024-12-27	0	4.680	4.670	4.680	4.610	4.760	9,620,434	45,150,014	4.6931	4.408	4.399	4.408	4.342	4.483	10,213,902	4.4204	0.00%
2024-12-24	0	4.680	4.640	4.680	4.610	4.690	762,400	3,553,218	4.6606	4.408	4.370	4.408	4.342	4.417	809,431	4.3898	1.08%
2024-12-23	0	4.630	4.610	4.630	4.580	4.740	3,048,400	14,120,652	4.6322	4.361	4.342	4.361	4.314	4.465	3,236,451	4.3630	-0.64%
2024-12-20	0	4.660	4.650	4.660	4.630	4.730	7,404,288	34,615,745	4.6751	4.389	4.380	4.389	4.361	4.455	7,861,046	4.4035	-1.48%
2024-12-19	0	4.730	4.720	4.730	4.690	4.860	7,495,200	35,511,884	4.7380	4.455	4.446	4.455	4.417	4.578	7,957,566	4.4627	-2.67%
2024-12-18	0	4.860	4.850	4.860	4.750	4.920	5,286,878	25,734,283	4.8676	4.578	4.568	4.578	4.474	4.634	5,613,017	4.5848	0.00%
2024-12-17	0	4.860	4.860	4.880	4.800	4.940	6,990,400	34,072,293	4.8742	4.578	4.578	4.596	4.521	4.653	7,421,626	4.5909	-1.02%
2024-12-16	0	4.910	4.900	4.910	4.870	5.070	5,164,696	25,577,663	4.9524	4.625	4.615	4.625	4.587	4.775	5,483,297	4.6646	-1.21%
2024-12-13	0	4.970	4.960	4.970	4.850	5.040	11,647,600	57,847,907	4.9665	4.681	4.672	4.681	4.568	4.747	12,366,121	4.6779	-0.40%
2024-12-12	0	4.990	4.980	4.990	4.820	5.060	5,942,000	29,594,043	4.9805	4.700	4.691	4.700	4.540	4.766	6,308,552	4.6911	1.63%
2024-12-11	0	4.910	4.900	4.910	4.870	5.050	4,696,000	23,249,687	4.9510	4.625	4.615	4.625	4.587	4.757	4,985,688	4.6633	0.82%
2024-12-10	0	4.870	4.870	4.890	4.850	5.250	10,272,000	51,705,726	5.0337	4.587	4.587	4.606	4.568	4.945	10,905,662	4.7412	-1.22%
2024-12-09	0	5.080	5.070	5.080	4.820	5.100	9,584,454	47,284,423	4.9334	4.644	4.634	4.644	4.406	4.662	10,485,308	4.5096	2.01%
2024-12-06	0	4.980	4.980	4.990	4.810	5.040	8,336,400	41,483,669	4.9762	4.552	4.552	4.561	4.397	4.607	9,119,948	4.5487	3.75%
2024-12-05	0	4.800	4.800	4.810	4.670	4.860	7,456,000	35,529,236	4.7652	4.388	4.388	4.397	4.269	4.442	8,156,798	4.3558	-0.21%
2024-12-04	0	4.810	4.800	4.810	4.780	4.940	7,322,000	35,509,086	4.8496	4.397	4.388	4.397	4.369	4.516	8,010,204	4.4330	-2.43%
2024-12-03	0	4.930	4.920	4.930	4.830	4.980	5,448,146	26,865,848	4.9312	4.506	4.497	4.506	4.415	4.552	5,960,224	4.5075	0.41%
2024-12-02	0	4.910	4.900	4.910	4.800	4.950	9,801,200	47,808,452	4.8778	4.488	4.479	4.488	4.388	4.525	10,722,427	4.4587	1.24%
2024-11-29	0	4.850	4.850	4.860	4.660	4.910	11,917,200	57,285,708	4.8070	4.433	4.433	4.442	4.260	4.488	13,037,312	4.3940	4.53%
2024-11-28	0	4.640	4.630	4.640	4.620	4.790	6,664,400	31,282,050	4.6939	4.241	4.232	4.241	4.223	4.378	7,290,795	4.2906	-2.32%
2024-11-27	0	4.750	4.730	4.750	4.500	4.790	8,250,800	38,313,420	4.6436	4.342	4.324	4.342	4.113	4.378	9,026,303	4.2446	5.09%
2024-11-26	0	4.520	4.500	4.520	4.450	4.570	7,455,162	33,649,159	4.5135	4.132	4.113	4.132	4.068	4.177	8,155,882	4.1258	-0.22%
2024-11-25	0	4.530	4.520	4.530	4.420	4.740	14,754,800	66,659,932	4.5178	4.141	4.132	4.141	4.040	4.333	16,141,621	4.1297	-2.58%
2024-11-22	0	4.650	4.650	4.660	4.630	4.890	8,864,400	41,472,507	4.6785	4.250	4.250	4.260	4.232	4.470	9,697,576	4.2766	-2.11%
2024-11-21	0	4.750	4.750	4.760	4.750	4.810	3,266,400	15,569,928	4.7667	4.342	4.342	4.351	4.342	4.397	3,573,413	4.3572	-1.66%
2024-11-20	0	4.830	4.810	4.830	4.740	4.850	4,103,064	19,693,681	4.7997	4.415	4.397	4.415	4.333	4.433	4,488,716	4.3874	1.90%
2024-11-19	0	4.740	4.740	4.750	4.680	4.820	5,571,200	26,390,832	4.7370	4.333	4.333	4.342	4.278	4.406	6,094,844	4.3300	0.21%
2024-11-18	0	4.730	4.720	4.730	4.670	4.900	10,237,200	48,675,446	4.7548	4.324	4.314	4.324	4.269	4.479	11,199,407	4.3463	-1.87%
2024-11-15	0	4.820	4.810	4.820	4.790	4.960	11,096,000	53,721,152	4.8415	4.406	4.397	4.406	4.378	4.534	12,138,926	4.4255	-2.03%
2024-11-14	0	4.920	4.920	4.930	4.890	5.180	10,470,400	52,333,382	4.9982	4.497	4.497	4.506	4.470	4.735	11,454,525	4.5688	-4.09%
2024-11-13	0	5.130	5.130	5.140	5.050	5.270	6,498,000	33,116,014	5.0963	4.689	4.689	4.698	4.616	4.817	7,108,755	4.6585	-2.29%
2024-11-12	0	5.250	5.240	5.250	5.220	5.510	9,894,800	52,277,429	5.2833	4.799	4.790	4.799	4.772	5.037	10,824,824	4.8294	-2.42%
2024-11-11	0	5.380	5.360	5.380	5.300	5.500	7,666,924	40,931,614	5.3387	4.918	4.899	4.918	4.845	5.027	8,387,547	4.8800	-2.18%
2024-11-08	0	5.500	5.490	5.500	5.490	5.900	10,770,661	59,968,936	5.5678	5.027	5.018	5.027	5.018	5.393	11,783,008	5.0894	-3.68%
2024-11-07	0	5.710	5.700	5.710	5.530	5.910	11,011,501	63,076,635	5.7283	5.219	5.210	5.219	5.055	5.402	12,046,485	5.2361	0.53%
2024-11-06	0	5.680	5.660	5.680	5.490	5.860	11,413,200	64,544,997	5.6553	5.192	5.174	5.192	5.018	5.357	12,485,940	5.1694	-4.22%
2024-11-05	0	5.930	5.910	5.930	5.810	5.930	4,885,366	28,763,953	5.8878	5.421	5.402	5.421	5.311	5.421	5,344,547	5.3819	1.72%
2024-11-04	0	5.830	5.820	5.830	5.600	5.860	6,858,265	39,728,254	5.7928	5.329	5.320	5.329	5.119	5.357	7,502,882	5.2951	2.46%
2024-11-01	0	5.690	5.690	5.700	5.560	5.810	5,980,400	34,139,084	5.7085	5.201	5.201	5.210	5.082	5.311	6,542,505	5.2180	0.89%
2024-10-31	0	5.640	5.630	5.640	5.590	5.850	6,828,195	39,092,425	5.7251	5.155	5.146	5.155	5.110	5.347	7,469,985	5.2333	-1.05%
2024-10-30	0	5.700	5.690	5.700	5.610	5.890	4,456,400	25,407,882	5.7014	5.210	5.201	5.210	5.128	5.384	4,875,262	5.2116	-2.23%
2024-10-29	0	5.830	5.810	5.830	5.710	6.010	8,176,800	48,141,823	5.8876	5.329	5.311	5.329	5.219	5.494	8,945,347	5.3818	-1.35%
2024-10-28	0	5.910	5.910	5.930	5.850	6.000	7,928,000	46,917,447	5.9179	5.402	5.402	5.421	5.347	5.485	8,673,162	5.4095	0.68%
2024-10-25	0	5.870	5.860	5.870	5.630	5.960	13,172,400	76,917,228	5.8393	5.366	5.357	5.366	5.146	5.448	14,410,490	5.3376	4.26%
2024-10-24	0	5.630	5.610	5.630	5.590	5.830	7,048,000	39,969,664	5.6711	5.146	5.128	5.146	5.110	5.329	7,710,450	5.1838	-3.76%
2024-10-23	0	5.850	5.830	5.850	5.730	6.060	11,645,600	67,829,960	5.8245	5.347	5.329	5.347	5.238	5.539	12,740,184	5.3241	2.27%
2024-10-22	0	5.720	5.710	5.720	5.440	5.870	20,839,504	119,915,968	5.7543	5.229	5.219	5.229	4.973	5.366	22,798,234	5.2599	4.00%
2024-10-21	0	5.500	5.490	5.500	5.280	5.660	18,095,706	99,440,688	5.4953	5.027	5.018	5.027	4.826	5.174	19,796,543	5.0231	2.80%
2024-10-18	0	5.350	5.340	5.350	5.120	5.440	8,938,916	47,357,416	5.2979	4.890	4.881	4.890	4.680	4.973	9,779,095	4.8427	3.68%
2024-10-17	0	5.160	5.160	5.170	5.120	5.480	11,546,370	60,953,092	5.2790	4.717	4.717	4.726	4.680	5.009	12,631,627	4.8254	-3.91%
2024-10-16	0	5.370	5.330	5.370	5.130	5.410	15,612,800	82,877,670	5.3083	4.909	4.872	4.909	4.689	4.945	17,080,266	4.8522	4.07%
2024-10-15	0	5.160	5.160	5.170	5.140	5.510	14,994,000	79,468,538	5.3000	4.717	4.717	4.726	4.698	5.037	16,403,304	4.8447	-4.80%
2024-10-14	0	5.420	5.420	5.430	5.240	5.670	19,388,800	105,303,457	5.4311	4.954	4.954	4.963	4.790	5.183	21,211,177	4.9645	-2.69%
2024-10-10	0	5.570	5.560	5.570	5.500	5.860	17,025,200	96,641,082	5.6764	5.091	5.082	5.091	5.027	5.357	18,625,419	5.1887	1.27%
2024-10-09	0	5.500	5.470	5.500	5.180	5.910	26,428,600	145,965,056	5.5230	5.027	5.000	5.027	4.735	5.402	28,912,656	5.0485	-3.51%
2024-10-08	0	5.700	5.700	5.720	5.690	6.840	37,941,600	228,538,378	6.0234	5.210	5.210	5.229	5.201	6.252	41,507,777	5.5059	-16.54%
2024-10-07	0	6.830	6.830	6.870	6.190	6.970	13,002,800	87,129,800	6.7008	6.243	6.243	6.280	5.658	6.371	14,224,949	6.1251	9.28%
2024-10-04	0	6.250	6.240	6.250	6.010	6.280	6,270,800	38,907,731	6.2046	5.713	5.704	5.713	5.494	5.740	6,860,200	5.6715	0.00%
2024-10-03	0	6.250	6.240	6.250	5.890	6.450	14,112,400	87,653,544	6.2111	5.713	5.704	5.713	5.384	5.896	15,438,841	5.6775	-2.34%
2024-10-02	0	6.400	6.390	6.400	6.210	6.650	24,102,400	155,587,814	6.4553	5.850	5.841	5.850	5.676	6.079	26,367,814	5.9007	-0.93%
2024-09-30	0	6.460	6.410	6.460	5.720	6.520	54,605,975	338,080,157	6.1913	5.905	5.859	5.905	5.229	5.960	59,738,456	5.6593	10.24%
2024-09-27	0	5.860	5.840	5.860	5.600	5.990	35,273,582	204,275,369	5.7912	5.357	5.338	5.357	5.119	5.475	38,588,988	5.2936	5.21%
2024-09-26	0	5.570	5.560	5.570	5.050	5.610	20,261,600	108,977,636	5.3785	5.091	5.082	5.091	4.616	5.128	22,166,012	4.9164	10.30%
2024-09-25	0	5.050	5.050	5.060	5.000	5.420	13,053,412	66,859,478	5.1220	4.616	4.616	4.625	4.570	4.954	14,280,318	4.6819	-1.75%
2024-09-24	0	5.140	5.140	5.150	4.690	5.180	15,092,415	75,366,864	4.9937	4.698	4.698	4.708	4.287	4.735	16,510,969	4.5647	10.06%
2024-09-23	0	4.670	4.670	4.680	4.410	4.730	20,879,361	96,941,239	4.6429	4.269	4.269	4.278	4.031	4.324	22,841,837	4.2440	6.38%
2024-09-20	0	4.390	4.380	4.390	4.320	4.470	13,099,515	57,628,212	4.3993	4.013	4.004	4.013	3.949	4.086	14,330,754	4.0213	0.69%
2024-09-19	0	4.360	4.350	4.360	4.110	4.440	14,177,779	61,410,432	4.3315	3.985	3.976	3.985	3.757	4.059	15,510,365	3.9593	3.81%
2024-09-17	0	4.200	4.190	4.200	4.130	4.270	2,317,600	9,762,628	4.2124	3.839	3.830	3.839	3.775	3.903	2,535,434	3.8505	0.72%
2024-09-16	0	4.170	4.150	4.170	4.100	4.280	1,020,404	4,228,083	4.1435	3.812	3.793	3.812	3.748	3.912	1,116,313	3.7875	-0.24%
2024-09-13	0	4.180	4.170	4.180	4.120	4.240	5,604,848	23,390,457	4.1733	3.821	3.812	3.821	3.766	3.876	6,131,654	3.8147	0.00%
2024-09-12	0	4.180	4.160	4.180	4.110	4.270	5,126,800	21,277,816	4.1503	3.821	3.803	3.821	3.757	3.903	5,608,674	3.7937	-0.48%
2024-09-11	0	4.200	4.180	4.200	3.990	4.250	5,026,374	20,773,415	4.1329	3.839	3.821	3.839	3.647	3.885	5,498,809	3.7778	1.20%
2024-09-10	0	4.150	4.140	4.150	4.030	4.310	8,529,200	35,233,784	4.1310	3.793	3.784	3.793	3.684	3.940	9,330,870	3.7760	-3.49%
2024-09-09	0	4.300	4.280	4.300	4.280	4.500	4,923,389	21,307,432	4.3278	3.931	3.912	3.931	3.912	4.113	5,386,144	3.9560	-5.08%
2024-09-05	0	4.530	4.520	4.530	4.450	4.610	1,047,200	4,724,368	4.5114	4.141	4.132	4.141	4.068	4.214	1,145,628	4.1238	0.67%
2024-09-04	0	4.500	4.480	4.500	4.410	4.550	2,359,600	10,592,628	4.4892	4.113	4.095	4.113	4.031	4.159	2,581,382	4.1035	-1.53%
2024-09-03	0	4.570	4.550	4.570	4.360	4.600	5,713,200	25,792,240	4.5145	4.177	4.159	4.177	3.985	4.205	6,250,191	4.1266	3.16%
2024-09-02	0	4.430	4.430	4.440	4.410	4.640	2,586,000	11,543,117	4.4637	4.049	4.049	4.059	4.031	4.241	2,829,061	4.0802	-4.32%
2024-08-30	0	4.630	4.630	4.640	4.360	4.720	7,214,954	33,225,587	4.6051	4.232	4.232	4.241	3.985	4.314	7,893,096	4.2094	6.19%
2024-08-29	0	4.360	4.350	4.360	4.210	4.380	3,490,400	14,992,764	4.2954	3.985	3.976	3.985	3.848	4.004	3,818,467	3.9264	1.40%
2024-08-28	0	4.300	4.300	4.310	4.280	4.520	3,915,200	16,914,420	4.3202	3.931	3.931	3.940	3.912	4.132	4,283,194	3.9490	-3.80%
2024-08-27	0	4.470	4.470	4.490	4.360	4.500	2,012,800	8,948,408	4.4458	4.086	4.086	4.104	3.985	4.113	2,201,985	4.0638	-0.67%
2024-08-26	0	4.500	4.490	4.500	4.440	4.540	2,720,800	12,227,499	4.4941	4.113	4.104	4.113	4.059	4.150	2,976,531	4.1080	1.81%
2024-08-23	0	4.420	4.420	4.430	4.420	4.520	4,634,000	20,633,876	4.4527	4.040	4.040	4.049	4.040	4.132	5,069,555	4.0702	-2.21%
2024-08-22	0	4.520	4.520	4.530	4.480	4.680	3,929,600	17,845,050	4.5412	4.132	4.132	4.141	4.095	4.278	4,298,948	4.1510	-1.53%
2024-08-21	0	4.590	4.580	4.590	4.540	4.620	5,041,204	23,114,520	4.5851	4.196	4.187	4.196	4.150	4.223	5,515,033	4.1912	0.66%
2024-08-20	0	4.560	4.560	4.570	4.560	4.730	4,276,000	19,741,746	4.6169	4.168	4.168	4.177	4.168	4.324	4,677,906	4.2202	-2.98%
2024-08-19	0	4.700	4.700	4.720	4.580	4.770	4,529,600	21,343,930	4.7121	4.296	4.296	4.314	4.187	4.360	4,955,343	4.3073	1.29%
2024-08-16	0	4.640	4.620	4.640	4.550	4.740	5,212,000	24,319,427	4.6660	4.241	4.223	4.241	4.159	4.333	5,701,882	4.2652	1.98%
2024-08-15	0	4.550	4.550	4.560	4.490	4.640	5,424,400	24,712,464	4.5558	4.159	4.159	4.168	4.104	4.241	5,934,246	4.1644	0.66%
2024-08-14	0	4.520	4.520	4.530	4.500	4.630	2,553,208	11,600,908	4.5437	4.132	4.132	4.141	4.113	4.232	2,793,187	4.1533	-1.95%
2024-08-13	0	4.610	4.580	4.610	4.560	4.650	4,187,600	19,274,264	4.6027	4.214	4.187	4.214	4.168	4.250	4,581,198	4.2073	-0.65%
2024-08-12	0	4.640	4.640	4.650	4.610	4.710	2,817,200	13,115,782	4.6556	4.241	4.241	4.250	4.214	4.305	3,081,992	4.2556	-0.64%
2024-08-09	0	4.670	4.670	4.680	4.660	4.810	4,714,000	22,351,185	4.7414	4.269	4.269	4.278	4.260	4.397	5,157,075	4.3341	-0.43%
2024-08-08	0	4.690	4.680	4.690	4.480	4.820	7,527,600	35,228,172	4.6799	4.287	4.278	4.287	4.095	4.406	8,235,128	4.2778	2.85%
2024-08-07	0	4.560	4.550	4.560	4.390	4.580	5,148,400	23,338,260	4.5331	4.168	4.159	4.168	4.013	4.187	5,632,304	4.1436	2.24%
2024-08-06	0	4.460	4.450	4.460	4.450	4.640	6,220,000	27,990,644	4.5001	4.077	4.068	4.077	4.068	4.241	6,804,625	4.1135	-2.83%
2024-08-05	0	4.590	4.580	4.590	4.510	4.720	8,591,930	39,498,421	4.5972	4.196	4.187	4.196	4.123	4.314	9,399,496	4.2022	1.55%
2024-08-02	0	4.520	4.520	4.540	4.510	4.610	4,504,400	20,530,452	4.5579	4.132	4.132	4.150	4.123	4.214	4,927,774	4.1663	-1.09%
2024-08-01	0	4.570	4.570	4.580	4.530	4.740	4,874,800	22,454,097	4.6062	4.177	4.177	4.187	4.141	4.333	5,332,988	4.2104	-1.08%
2024-07-31	0	4.620	4.620	4.630	4.430	4.650	5,735,432	26,368,395	4.5975	4.223	4.223	4.232	4.049	4.250	6,274,512	4.2025	4.52%
2024-07-30	0	4.420	4.420	4.440	4.360	4.530	6,736,800	29,869,532	4.4338	4.040	4.040	4.059	3.985	4.141	7,370,000	4.0529	-2.21%
2024-07-29	0	4.520	4.520	4.540	4.420	4.570	7,774,200	35,072,651	4.5114	4.132	4.132	4.150	4.040	4.177	8,504,906	4.1238	2.26%
2024-07-26	0	4.420	4.420	4.430	4.380	4.590	10,105,839	44,868,745	4.4399	4.040	4.040	4.049	4.004	4.196	11,055,699	4.0584	-0.90%
2024-07-25	0	4.460	4.460	4.480	4.340	4.560	9,081,600	40,089,411	4.4144	4.077	4.077	4.095	3.967	4.168	9,935,190	4.0351	-0.89%
2024-07-24	0	4.500	4.500	4.510	4.420	4.710	6,717,850	30,264,774	4.5051	4.113	4.113	4.123	4.040	4.305	7,349,269	4.1181	-3.85%
2024-07-23	0	4.680	4.680	4.690	4.630	4.870	8,893,200	41,789,912	4.6991	4.278	4.278	4.287	4.232	4.452	9,729,083	4.2954	-1.47%
2024-07-22	0	4.750	4.750	4.760	4.620	4.810	7,693,200	36,412,616	4.7331	4.342	4.342	4.351	4.223	4.397	8,416,293	4.3264	3.04%
2024-07-19	0	4.610	4.600	4.630	4.600	4.790	6,124,400	28,474,651	4.6494	4.214	4.205	4.232	4.205	4.378	6,700,040	4.2499	-3.76%
2024-07-18	0	4.790	4.790	4.800	4.640	4.850	5,063,078	24,125,682	4.7650	4.378	4.378	4.388	4.241	4.433	5,538,963	4.3556	0.84%
2024-07-17	0	4.750	4.740	4.750	4.720	4.930	7,856,408	37,440,171	4.7656	4.342	4.333	4.342	4.314	4.506	8,594,841	4.3561	-1.25%
2024-07-16	0	4.810	4.810	4.820	4.790	4.880	3,549,200	17,156,578	4.8339	4.397	4.397	4.406	4.378	4.461	3,882,794	4.4186	-1.43%
2024-07-15	0	4.880	4.880	4.890	4.770	4.940	7,454,800	36,393,583	4.8819	4.461	4.461	4.470	4.360	4.516	8,155,486	4.4625	1.04%
2024-07-12	0	4.830	4.830	4.840	4.780	4.940	11,398,000	55,464,010	4.8661	4.415	4.415	4.424	4.369	4.516	12,469,312	4.4480	2.11%
2024-07-11	0	4.730	4.730	4.740	4.640	4.810	4,151,600	19,438,040	4.6821	4.324	4.324	4.333	4.241	4.397	4,541,814	4.2798	2.16%
2024-07-10	0	4.630	4.630	4.670	4.600	4.750	6,057,800	28,305,530	4.6726	4.232	4.232	4.269	4.205	4.342	6,627,180	4.2711	-0.86%
2024-07-09	0	4.670	4.670	4.680	4.660	4.820	7,051,600	33,222,768	4.7114	4.269	4.269	4.278	4.260	4.406	7,714,388	4.3066	-1.89%
2024-07-08	0	4.760	4.750	4.760	4.690	5.250	5,806,223	27,687,888	4.7687	4.351	4.342	4.351	4.287	4.799	6,351,957	4.3590	-3.05%
2024-07-05	0	4.910	4.910	4.930	4.860	5.090	6,372,506	31,501,633	4.9434	4.488	4.488	4.506	4.442	4.653	6,971,465	4.5187	-2.77%
2024-07-04	0	5.050	5.040	5.050	5.000	5.290	6,008,400	30,381,276	5.0565	4.616	4.607	4.616	4.570	4.836	6,573,137	4.6220	-1.56%
2024-07-03	0	5.280	5.270	5.280	5.020	5.350	4,785,200	25,255,044	5.2777	4.689	4.680	4.689	4.458	4.751	5,388,036	4.6872	0.76%
2024-07-02	0	5.240	5.230	5.240	5.150	5.410	6,898,200	36,181,018	5.2450	4.654	4.645	4.654	4.574	4.805	7,767,230	4.6582	-2.24%
2024-06-28	0	5.360	5.360	5.370	5.300	5.460	5,577,200	29,864,384	5.3547	4.760	4.760	4.769	4.707	4.849	6,279,811	4.7556	-1.11%
2024-06-27	0	5.420	5.400	5.420	5.370	5.580	3,017,269	16,390,048	5.4321	4.814	4.796	4.814	4.769	4.956	3,397,382	4.8243	-2.52%
2024-06-26	0	5.560	5.560	5.570	5.540	5.740	3,388,000	18,907,368	5.5807	4.938	4.938	4.947	4.920	5.098	3,814,818	4.9563	-2.46%
2024-06-25	0	5.700	5.700	5.710	5.650	5.820	6,941,600	39,564,356	5.6996	5.062	5.062	5.071	5.018	5.169	7,816,098	5.0619	0.35%
2024-06-24	0	5.680	5.680	5.690	5.570	5.960	13,622,000	77,557,762	5.6936	5.044	5.044	5.053	4.947	5.293	15,338,089	5.0565	-3.73%
2024-06-21	0	5.900	5.900	5.910	5.790	6.090	13,596,285	80,259,563	5.9031	5.240	5.240	5.249	5.142	5.409	15,309,135	5.2426	-3.12%
2024-06-20	0	6.090	6.090	6.110	6.090	6.250	2,750,800	16,848,125	6.1248	5.409	5.409	5.426	5.409	5.551	3,097,344	5.4395	-0.98%
2024-06-19	0	6.150	6.150	6.170	6.060	6.190	2,987,600	18,380,558	6.1523	5.462	5.462	5.480	5.382	5.497	3,363,976	5.4639	0.99%
2024-06-18	0	6.090	6.090	6.100	6.080	6.150	2,573,200	15,703,646	6.1028	5.409	5.409	5.418	5.400	5.462	2,897,370	5.4200	0.00%
2024-06-17	0	6.090	6.080	6.090	6.030	6.200	5,026,400	30,669,024	6.1016	5.409	5.400	5.409	5.355	5.506	5,659,622	5.4189	-1.30%
2024-06-14	0	6.170	6.170	6.180	6.020	6.230	3,406,583	20,988,132	6.1611	5.480	5.480	5.489	5.346	5.533	3,835,742	5.4717	0.98%
2024-06-13	0	6.110	6.100	6.110	6.030	6.200	6,571,268	40,073,853	6.0983	5.426	5.418	5.426	5.355	5.506	7,399,111	5.4160	0.49%
2024-06-12	0	6.080	6.080	6.090	6.050	6.210	5,086,400	31,012,582	6.0972	5.400	5.400	5.409	5.373	5.515	5,727,181	5.4150	-0.49%
2024-06-11	0	6.110	6.110	6.120	6.040	6.320	12,306,300	75,615,931	6.1445	5.426	5.426	5.435	5.364	5.613	13,856,638	5.4570	-3.48%
2024-06-07	0	6.330	6.330	6.340	6.200	6.410	6,217,702	39,371,761	6.3322	5.622	5.622	5.631	5.506	5.693	7,001,003	5.6237	1.61%
2024-06-06	0	6.230	6.220	6.230	6.180	6.390	9,695,600	60,403,361	6.2300	5.533	5.524	5.533	5.489	5.675	10,917,044	5.5329	-1.11%
2024-06-05	0	6.300	6.280	6.300	6.210	6.500	8,134,400	51,113,180	6.2836	5.595	5.577	5.595	5.515	5.773	9,159,166	5.5805	-2.93%
2024-06-04	0	6.490	6.480	6.490	6.430	6.620	6,437,600	41,887,138	6.5066	5.764	5.755	5.764	5.711	5.879	7,248,604	5.7786	-0.15%
2024-06-03	0	6.500	6.490	6.500	6.420	6.720	8,164,000	53,271,692	6.5252	5.773	5.764	5.773	5.702	5.968	9,192,495	5.7951	0.00%
2024-05-31	0	6.500	6.500	6.510	6.430	6.760	16,129,959	106,357,154	6.5938	5.773	5.773	5.782	5.711	6.004	18,161,999	5.8560	-2.84%
2024-05-30	0	6.690	6.680	6.690	6.610	6.880	6,904,800	46,191,495	6.6898	5.941	5.933	5.941	5.870	6.110	7,774,662	5.9413	-1.04%
2024-05-29	0	6.760	6.760	6.780	6.760	6.960	4,526,610	31,050,092	6.8595	6.004	6.004	6.021	6.004	6.181	5,096,869	6.0920	-1.02%
2024-05-28	0	6.830	6.830	6.840	6.700	6.940	7,476,600	51,361,074	6.8696	6.066	6.066	6.075	5.950	6.164	8,418,496	6.1010	1.19%
2024-05-27	0	6.750	6.750	6.760	6.420	6.770	9,554,225	63,243,901	6.6195	5.995	5.995	6.004	5.702	6.013	10,757,859	5.8789	0.90%
2024-05-24	0	6.690	6.680	6.690	6.560	6.830	11,031,200	73,261,860	6.6413	5.941	5.933	5.941	5.826	6.066	12,420,902	5.8983	-2.34%
2024-05-23	0	6.850	6.840	6.850	6.760	7.000	5,426,000	37,147,554	6.8462	6.084	6.075	6.084	6.004	6.217	6,109,563	6.0802	-1.15%
2024-05-22	0	6.930	6.920	6.930	6.820	7.060	11,090,200	76,864,955	6.9309	6.155	6.146	6.155	6.057	6.270	12,487,335	6.1554	-1.14%
2024-05-21	0	7.010	7.000	7.010	6.930	7.200	10,028,451	70,474,456	7.0275	6.226	6.217	6.226	6.155	6.394	11,291,828	6.2412	-1.27%
2024-05-20	0	7.100	7.100	7.110	7.020	7.840	23,839,362	174,210,361	7.3077	6.306	6.306	6.315	6.235	6.963	26,842,627	6.4901	-3.66%
2024-05-17	0	7.370	7.350	7.370	6.700	7.440	36,141,464	255,178,100	7.0605	6.545	6.528	6.545	5.950	6.608	40,694,538	6.2706	6.35%
2024-05-16	0	6.930	6.920	6.930	6.290	6.950	20,095,565	135,261,959	6.7309	6.155	6.146	6.155	5.586	6.172	22,627,189	5.9779	9.48%
2024-05-14	0	6.330	6.320	6.330	6.280	6.470	7,489,600	47,687,636	6.3672	5.622	5.613	5.622	5.577	5.746	8,433,134	5.6548	-1.40%
2024-05-13	0	6.420	6.420	6.430	6.150	6.440	6,982,770	44,388,674	6.3569	5.702	5.702	5.711	5.462	5.719	7,862,454	5.6457	1.90%
2024-05-10	0	6.300	6.290	6.300	6.030	6.460	10,807,600	68,047,134	6.2962	5.595	5.586	5.595	5.355	5.737	12,169,133	5.5918	3.96%
2024-05-09	0	6.060	6.060	6.070	5.880	6.110	5,680,754	34,219,988	6.0238	5.382	5.382	5.391	5.222	5.426	6,396,411	5.3499	1.00%
2024-05-08	0	6.000	6.000	6.010	5.980	6.210	4,250,800	25,740,936	6.0556	5.329	5.329	5.338	5.311	5.515	4,786,313	5.3780	-2.76%
2024-05-07	0	6.170	6.140	6.170	5.890	6.180	9,426,000	57,132,776	6.0612	5.480	5.453	5.480	5.231	5.489	10,613,480	5.3830	4.58%
2024-05-06	0	5.900	5.900	5.910	5.810	5.970	6,104,200	35,880,872	5.8781	5.240	5.240	5.249	5.160	5.302	6,873,203	5.2204	-1.34%
2024-05-03	0	5.980	5.950	5.980	5.900	6.150	1,971,000	11,788,122	5.9808	5.311	5.284	5.311	5.240	5.462	2,219,305	5.3116	-1.16%
2024-05-02	0	6.050	6.030	6.050	5.730	6.050	2,826,400	16,829,860	5.9545	5.373	5.355	5.373	5.089	5.373	3,182,468	5.2883	5.58%
2024-04-30	0	5.730	5.720	5.730	5.660	5.840	9,769,600	56,075,750	5.7398	5.089	5.080	5.089	5.027	5.187	11,000,367	5.0976	1.24%
2024-04-29	0	5.660	5.660	5.670	5.580	5.740	11,680,000	66,433,156	5.6878	5.027	5.027	5.036	4.956	5.098	13,151,438	5.0514	1.07%
2024-04-26	0	5.600	5.600	5.610	5.480	5.660	6,942,600	38,722,842	5.5776	4.973	4.973	4.982	4.867	5.027	7,817,224	4.9535	3.13%
2024-04-25	0	5.430	5.420	5.430	5.340	5.510	4,013,600	21,875,300	5.4503	4.822	4.814	4.822	4.743	4.894	4,519,230	4.8405	1.12%
2024-04-24	0	5.370	5.370	5.400	5.340	5.440	4,733,800	25,537,604	5.3947	4.769	4.769	4.796	4.743	4.831	5,330,161	4.7912	0.75%
2024-04-23	0	5.330	5.300	5.330	5.250	5.360	3,854,800	20,462,732	5.3084	4.734	4.707	4.734	4.663	4.760	4,340,425	4.7145	0.19%
2024-04-22	0	5.320	5.300	5.320	5.110	5.360	6,248,400	33,167,357	5.3081	4.725	4.707	4.725	4.538	4.760	7,035,569	4.7142	3.50%
2024-04-19	0	5.140	5.110	5.140	5.060	5.210	4,397,600	22,619,240	5.1435	4.565	4.538	4.565	4.494	4.627	4,951,606	4.5681	-1.53%
2024-04-18	0	5.220	5.210	5.220	5.200	5.350	4,826,400	25,262,202	5.2342	4.636	4.627	4.636	4.618	4.751	5,434,426	4.6485	-0.19%
2024-04-17	0	5.230	5.200	5.230	5.140	5.240	3,936,000	20,352,158	5.1708	4.645	4.618	4.645	4.565	4.654	4,431,854	4.5922	1.55%
2024-04-16	0	5.150	5.140	5.150	5.000	5.250	4,702,000	24,200,226	5.1468	4.574	4.565	4.574	4.441	4.663	5,294,354	4.5709	2.18%
2024-04-15	0	5.040	5.040	5.090	4.970	5.390	12,875,634	65,449,392	5.0832	4.476	4.476	4.521	4.414	4.787	14,497,697	4.5145	-4.91%
2024-04-12	0	5.300	5.250	5.300	5.240	5.530	7,124,400	38,434,403	5.3948	4.707	4.663	4.707	4.654	4.911	8,021,927	4.7912	-2.93%
2024-04-11	0	5.460	5.440	5.460	5.280	5.780	15,529,231	84,600,321	5.4478	4.849	4.831	4.849	4.689	5.133	17,485,592	4.8383	-4.55%
2024-04-10	0	5.720	5.670	5.720	5.570	5.780	4,454,440	25,396,310	5.7013	5.080	5.036	5.080	4.947	5.133	5,015,607	5.0635	0.53%
2024-04-09	0	5.690	5.690	5.700	5.560	5.850	8,285,600	47,462,396	5.7283	5.053	5.053	5.062	4.938	5.195	9,329,414	5.0874	1.61%
2024-04-08	0	5.600	5.590	5.600	5.520	5.640	3,447,480	19,309,538	5.6011	4.973	4.965	4.973	4.902	5.009	3,881,791	4.9744	1.27%
2024-04-05	0	5.530	5.520	5.530	5.480	5.700	2,587,600	14,335,412	5.5400	4.911	4.902	4.911	4.867	5.062	2,913,584	4.9202	-2.30%
2024-04-03	0	5.660	5.650	5.660	5.470	5.710	3,892,000	21,862,621	5.6173	5.027	5.018	5.027	4.858	5.071	4,382,311	4.9888	0.00%
2024-04-02	0	5.660	5.650	5.660	5.520	5.750	7,226,908	40,609,948	5.6193	5.027	5.018	5.027	4.902	5.107	8,137,348	4.9906	2.54%
2024-03-28	0	5.520	5.520	5.530	5.510	5.640	4,202,800	23,364,124	5.5592	4.902	4.902	4.911	4.894	5.009	4,732,266	4.9372	-1.43%
2024-03-27	0	5.600	5.600	5.610	5.380	5.700	9,094,000	50,966,400	5.6044	4.973	4.973	4.982	4.778	5.062	10,239,655	4.9774	1.45%
2024-03-26	0	5.520	5.500	5.520	5.500	5.610	4,782,000	26,600,874	5.5627	4.902	4.885	4.902	4.885	4.982	5,384,433	4.9403	-0.54%
2024-03-25	0	5.550	5.520	5.550	5.430	5.570	4,341,600	23,974,788	5.5221	4.929	4.902	4.929	4.822	4.947	4,888,552	4.9043	0.91%
2024-03-22	0	5.500	5.500	5.540	5.440	5.570	4,090,400	22,496,450	5.4998	4.885	4.885	4.920	4.831	4.947	4,605,706	4.8845	-1.43%
2024-03-21	0	5.580	5.560	5.580	5.460	5.650	4,937,200	27,474,524	5.5648	4.956	4.938	4.956	4.849	5.018	5,559,185	4.9422	0.72%
2024-03-20	0	5.540	5.540	5.550	5.450	5.630	4,995,322	27,720,998	5.5494	4.920	4.920	4.929	4.840	5.000	5,624,629	4.9285	-0.54%
2024-03-19	0	5.570	5.570	5.600	5.490	5.640	5,083,826	28,440,865	5.5944	4.947	4.947	4.973	4.876	5.009	5,724,283	4.9685	-0.71%
2024-03-18	0	5.610	5.600	5.610	5.510	5.650	3,630,400	20,259,497	5.5805	4.982	4.973	4.982	4.894	5.018	4,087,755	4.9561	0.36%
2024-03-15	0	5.590	5.570	5.590	5.440	5.620	4,030,624	22,403,884	5.5584	4.965	4.947	4.965	4.831	4.991	4,538,399	4.9365	-0.53%
2024-03-14	0	5.620	5.590	5.620	5.510	5.690	4,205,235	23,530,665	5.5956	4.991	4.965	4.991	4.894	5.053	4,735,007	4.9695	0.18%
2024-03-13	0	5.610	5.600	5.610	5.300	5.690	13,109,244	73,070,515	5.5740	4.982	4.973	4.982	4.707	5.053	14,760,737	4.9503	5.25%
2024-03-12	0	5.330	5.330	5.340	4.980	5.400	13,699,600	71,720,028	5.2352	4.734	4.734	4.743	4.423	4.796	15,425,465	4.6495	7.24%
2024-03-11	0	4.970	4.960	4.970	4.870	5.010	5,305,938	26,363,481	4.9687	4.414	4.405	4.414	4.325	4.449	5,974,376	4.4128	2.26%
2024-03-08	0	4.860	4.860	4.890	4.840	4.960	4,472,400	21,898,941	4.8965	4.316	4.316	4.343	4.298	4.405	5,035,830	4.3486	0.00%
2024-03-07	0	4.860	4.850	4.860	4.830	5.010	3,653,600	17,877,637	4.8932	4.316	4.307	4.316	4.290	4.449	4,113,878	4.3457	-1.22%
2024-03-06	0	4.920	4.920	4.940	4.870	5.120	2,970,320	14,758,263	4.9686	4.370	4.370	4.387	4.325	4.547	3,344,519	4.4127	-1.01%
2024-03-05	0	4.970	4.960	4.970	4.930	5.060	2,882,108	14,351,821	4.9796	4.414	4.405	4.414	4.378	4.494	3,245,194	4.4225	-1.58%
2024-03-04	0	5.050	5.050	5.080	4.980	5.180	7,758,400	39,229,691	5.0564	4.485	4.485	4.512	4.423	4.600	8,735,797	4.4907	-1.75%
2024-03-01	0	5.140	5.140	5.150	5.030	5.190	2,160,800	11,146,220	5.1584	4.565	4.565	4.574	4.467	4.609	2,433,016	4.5812	0.98%
2024-02-29	0	5.090	5.090	5.110	5.080	5.190	2,520,000	12,897,712	5.1181	4.521	4.521	4.538	4.512	4.609	2,837,468	4.5455	0.20%
2024-02-28	0	5.080	5.080	5.100	5.050	5.300	2,525,200	13,092,968	5.1849	4.512	4.512	4.529	4.485	4.707	2,843,323	4.6048	-2.31%
2024-02-27	0	5.200	5.170	5.200	5.000	5.220	2,442,110	12,534,043	5.1325	4.618	4.592	4.618	4.441	4.636	2,749,765	4.5582	1.17%
2024-02-26	0	5.140	5.140	5.150	4.970	5.250	7,866,000	40,351,200	5.1298	4.565	4.565	4.574	4.414	4.663	8,856,953	4.5559	3.42%
2024-02-23	0	4.970	4.970	4.990	4.920	5.010	2,235,458	11,112,652	4.9711	4.414	4.414	4.432	4.370	4.449	2,517,079	4.4149	-0.20%
2024-02-22	0	4.980	4.970	4.980	4.700	5.010	9,903,600	47,799,052	4.8264	4.423	4.414	4.423	4.174	4.449	11,151,248	4.2864	3.75%
2024-02-21	0	4.800	4.790	4.800	4.560	4.890	11,232,859	53,624,529	4.7739	4.263	4.254	4.263	4.050	4.343	12,647,966	4.2398	3.90%
2024-02-20	0	4.620	4.610	4.620	4.500	4.650	9,319,600	42,531,462	4.5637	4.103	4.094	4.103	3.997	4.130	10,493,676	4.0531	0.65%
2024-02-19	0	4.590	4.580	4.590	4.530	4.700	7,391,200	33,966,124	4.5955	4.076	4.068	4.076	4.023	4.174	8,322,338	4.0813	-1.29%
2024-02-16	0	4.650	4.640	4.650	4.430	4.660	9,103,600	41,847,340	4.5968	4.130	4.121	4.130	3.934	4.139	10,250,465	4.0825	4.97%
2024-02-15	0	4.430	4.430	4.450	4.340	4.500	4,664,800	20,605,760	4.4173	3.934	3.934	3.952	3.854	3.997	5,252,468	3.9231	-1.34%
2024-02-14	0	4.490	4.490	4.500	4.430	4.700	3,043,107	13,692,299	4.4994	3.988	3.988	3.997	3.934	4.174	3,426,475	3.9960	-2.18%
2024-02-09	0	4.590	4.580	4.590	4.530	4.700	1,689,200	7,765,600	4.5972	4.076	4.068	4.076	4.023	4.174	1,902,004	4.0829	-1.71%
2024-02-08	0	4.670	4.670	4.680	4.650	4.830	4,257,200	20,066,159	4.7135	4.148	4.148	4.156	4.130	4.290	4,793,519	4.1861	-2.10%
2024-02-07	0	4.770	4.760	4.770	4.760	4.940	2,104,800	10,168,372	4.8310	4.236	4.227	4.236	4.227	4.387	2,369,961	4.2905	-1.65%
2024-02-06	0	4.850	4.830	4.850	4.680	4.860	19,282,510	91,703,002	4.7558	4.307	4.290	4.307	4.156	4.316	21,711,706	4.2237	2.54%
2024-02-05	0	4.730	4.720	4.730	4.580	4.820	3,570,800	16,794,285	4.7032	4.201	4.192	4.201	4.068	4.281	4,020,647	4.1770	-1.87%
2024-02-02	0	4.820	4.820	4.830	4.800	5.080	5,936,000	29,134,998	4.9082	4.281	4.281	4.290	4.263	4.512	6,683,813	4.3590	-2.63%
2024-02-01	0	4.950	4.940	4.950	4.840	5.030	3,474,000	17,134,964	4.9323	4.396	4.387	4.396	4.298	4.467	3,911,652	4.3805	1.85%
2024-01-31	0	4.860	4.860	4.870	4.770	4.930	6,123,600	29,807,194	4.8676	4.316	4.316	4.325	4.236	4.378	6,895,047	4.3230	-0.82%
2024-01-30	0	4.900	4.890	4.910	4.760	4.980	6,209,200	30,355,600	4.8888	4.352	4.343	4.361	4.227	4.423	6,991,430	4.3418	-1.21%
2024-01-29	0	4.960	4.940	4.960	4.910	5.130	5,062,666	25,148,803	4.9675	4.405	4.387	4.405	4.361	4.556	5,700,457	4.4117	-0.80%
2024-01-26	0	5.000	5.000	5.010	4.880	5.130	6,098,800	30,758,804	5.0434	4.441	4.441	4.449	4.334	4.556	6,867,122	4.4791	1.01%
2024-01-25	0	4.950	4.950	4.970	4.760	4.980	4,765,200	23,352,796	4.9007	4.396	4.396	4.414	4.227	4.423	5,365,516	4.3524	3.99%
2024-01-24	0	4.760	4.740	4.760	4.620	4.800	4,319,600	20,247,034	4.6872	4.227	4.210	4.227	4.103	4.263	4,863,780	4.1628	2.37%
2024-01-23	0	4.650	4.650	4.670	4.500	4.720	7,545,600	35,082,551	4.6494	4.130	4.130	4.148	3.997	4.192	8,496,189	4.1292	3.10%
2024-01-22	0	4.510	4.500	4.510	4.480	4.700	9,169,600	41,912,483	4.5708	4.005	3.997	4.005	3.979	4.174	10,324,779	4.0594	-4.04%
2024-01-19	0	4.700	4.690	4.700	4.610	4.750	7,295,443	34,198,442	4.6876	4.174	4.165	4.174	4.094	4.219	8,214,517	4.1632	-1.47%
2024-01-18	0	4.770	4.760	4.770	4.630	4.790	5,040,400	23,704,084	4.7028	4.236	4.227	4.236	4.112	4.254	5,675,386	4.1766	0.00%
2024-01-17	0	4.770	4.720	4.770	4.690	5.000	10,393,200	49,722,725	4.7842	4.236	4.192	4.236	4.165	4.441	11,702,528	4.2489	-3.64%
2024-01-16	0	4.950	4.940	4.950	4.890	5.020	4,643,600	22,947,700	4.9418	4.396	4.387	4.396	4.343	4.458	5,228,597	4.3889	-1.20%
2024-01-15	0	5.010	4.980	5.010	4.920	5.100	1,484,027	7,439,306	5.0129	4.449	4.423	4.449	4.370	4.529	1,670,984	4.4521	-0.79%
2024-01-12	0	5.050	5.050	5.060	4.910	5.110	3,170,400	16,031,941	5.0568	4.485	4.485	4.494	4.361	4.538	3,569,805	4.4910	1.61%
2024-01-11	0	4.970	4.970	4.990	4.930	5.130	4,896,000	24,365,316	4.9766	4.414	4.414	4.432	4.378	4.556	5,512,794	4.4198	-1.19%
2024-01-10	0	5.030	5.010	5.030	4.890	5.060	2,936,100	14,690,032	5.0032	4.467	4.449	4.467	4.343	4.494	3,305,988	4.4435	1.82%
2024-01-09	0	4.940	4.940	4.950	4.880	5.100	4,071,300	20,244,369	4.9725	4.387	4.387	4.396	4.334	4.529	4,584,199	4.4161	1.44%
2024-01-08	0	4.870	4.870	4.880	4.830	5.010	8,949,200	43,825,800	4.8972	4.325	4.325	4.334	4.290	4.449	10,076,613	4.3493	-1.81%
2024-01-05	0	4.960	4.940	4.960	4.940	5.100	2,806,600	14,049,025	5.0057	4.405	4.387	4.405	4.387	4.529	3,160,173	4.4457	-1.39%
2024-01-04	0	5.030	5.020	5.030	4.960	5.060	3,387,600	16,983,546	5.0134	4.467	4.458	4.467	4.405	4.494	3,814,367	4.4525	-0.40%
2024-01-03	0	5.050	5.050	5.070	5.030	5.260	2,965,600	15,077,510	5.0841	4.485	4.485	4.503	4.467	4.671	3,339,204	4.5153	-2.88%
2024-01-02	0	5.200	5.180	5.200	5.130	5.360	3,635,600	18,824,795	5.1779	4.618	4.600	4.618	4.556	4.760	4,093,610	4.5986	-2.80%
2023-12-29	0	5.350	5.350	5.360	5.180	5.350	3,861,200	20,431,248	5.2914	4.751	4.751	4.760	4.600	4.751	4,347,631	4.6994	2.10%
2023-12-28	0	5.240	5.240	5.260	5.040	5.260	3,800,400	19,674,838	5.1770	4.654	4.654	4.671	4.476	4.671	4,279,172	4.5978	3.35%
2023-12-27	0	5.070	5.060	5.070	5.050	5.150	2,994,800	15,249,932	5.0921	4.503	4.494	4.503	4.485	4.574	3,372,083	4.5224	-0.39%
2023-12-22	0	5.090	5.080	5.090	5.090	5.270	3,206,800	16,495,766	5.1440	4.521	4.512	4.521	4.521	4.680	3,610,790	4.5685	-1.74%
2023-12-21	0	5.180	5.180	5.190	5.130	5.230	2,412,000	12,508,618	5.1860	4.600	4.600	4.609	4.556	4.645	2,715,862	4.6058	-0.38%
2023-12-20	0	5.200	5.180	5.200	5.060	5.270	7,029,219	36,451,508	5.1857	4.618	4.600	4.618	4.494	4.680	7,914,755	4.6055	2.97%
2023-12-19	0	5.050	5.040	5.050	4.990	5.190	9,219,000	46,530,047	5.0472	4.485	4.476	4.485	4.432	4.609	10,380,403	4.4825	-2.32%
2023-12-18	0	5.170	5.160	5.170	4.990	5.200	6,709,426	34,310,400	5.1138	4.592	4.583	4.592	4.432	4.618	7,554,674	4.5416	0.39%
2023-12-15	0	5.150	5.140	5.150	4.840	5.170	8,808,265	44,935,030	5.1015	4.574	4.565	4.574	4.298	4.592	9,917,924	4.5307	4.46%
2023-12-14	0	4.930	4.920	4.930	4.910	5.070	7,710,800	38,192,601	4.9531	4.378	4.370	4.378	4.361	4.503	8,682,201	4.3990	0.41%
2023-12-13	0	4.910	4.890	4.910	4.850	5.070	10,117,827	49,702,064	4.9123	4.361	4.343	4.361	4.307	4.503	11,392,463	4.3627	-2.00%
2023-12-12	0	5.010	5.010	5.060	5.010	5.120	3,535,600	17,836,264	5.0448	4.449	4.449	4.494	4.449	4.547	3,981,012	4.4803	-0.20%
2023-12-11	0	5.020	4.990	5.020	4.920	5.050	2,700,800	13,402,187	4.9623	4.458	4.432	4.458	4.370	4.485	3,041,045	4.4071	-0.59%
2023-12-08	0	5.050	5.050	5.080	5.050	5.190	5,483,400	27,974,614	5.1017	4.485	4.485	4.512	4.485	4.609	6,174,195	4.5309	-2.88%
2023-12-07	0	5.200	5.200	5.210	5.060	5.230	8,655,787	44,600,578	5.1527	4.618	4.618	4.627	4.494	4.645	9,746,237	4.5762	1.17%
2023-12-06	0	5.140	5.130	5.140	5.000	5.160	9,089,645	46,244,153	5.0876	4.565	4.556	4.565	4.441	4.583	10,234,752	4.5183	1.98%
2023-12-05	0	5.040	5.020	5.040	4.980	5.130	6,631,200	33,485,200	5.0496	4.476	4.458	4.476	4.423	4.556	7,466,594	4.4847	-1.18%
2023-12-04	0	5.100	5.100	5.110	5.020	5.140	5,263,400	26,779,956	5.0880	4.529	4.529	4.538	4.458	4.565	5,926,479	4.5187	-1.16%
2023-12-01	0	5.160	5.130	5.160	5.040	5.240	12,752,400	65,165,116	5.1100	4.583	4.556	4.583	4.476	4.654	14,358,938	4.5383	-1.34%
2023-11-30	0	5.230	5.220	5.230	5.080	5.270	12,977,001	66,822,927	5.1493	4.645	4.636	4.645	4.512	4.680	14,611,834	4.5732	1.95%
2023-11-29	0	5.130	5.130	5.150	5.020	5.240	14,347,202	73,288,560	5.1082	4.556	4.556	4.574	4.458	4.654	16,154,652	4.5367	-0.77%
2023-11-28	0	5.170	5.170	5.210	5.170	5.400	12,008,533	62,981,607	5.2447	4.592	4.592	4.627	4.592	4.796	13,521,359	4.6579	-1.15%
2023-11-27	0	5.380	5.380	5.390	5.350	5.480	5,512,800	29,784,559	5.4028	4.645	4.645	4.653	4.619	4.731	6,385,328	4.6645	-1.28%
2023-11-24	0	5.450	5.440	5.450	5.350	5.490	5,107,600	27,678,116	5.4190	4.705	4.697	4.705	4.619	4.740	5,915,996	4.6785	-0.37%
2023-11-23	0	5.470	5.470	5.480	5.350	5.490	3,036,400	16,522,940	5.4416	4.723	4.723	4.731	4.619	4.740	3,516,980	4.6980	0.74%
2023-11-22	0	5.430	5.430	5.450	5.380	5.640	8,065,000	43,978,528	5.4530	4.688	4.688	4.705	4.645	4.869	9,341,473	4.7079	-1.45%
2023-11-21	0	5.510	5.490	5.510	5.320	5.720	9,007,600	50,546,468	5.6115	4.757	4.740	4.757	4.593	4.938	10,433,261	4.8447	0.36%
2023-11-20	0	5.490	5.480	5.490	5.350	5.500	5,968,467	32,594,886	5.4612	4.740	4.731	4.740	4.619	4.748	6,913,115	4.7149	2.62%
2023-11-17	0	5.350	5.350	5.370	5.260	5.450	10,986,200	58,494,229	5.3243	4.619	4.619	4.636	4.541	4.705	12,725,020	4.5968	-2.73%
2023-11-16	0	5.500	5.500	5.510	5.410	5.580	12,864,400	70,760,594	5.5005	4.748	4.748	4.757	4.671	4.818	14,900,489	4.7489	0.73%
2023-11-15	0	5.460	5.460	5.470	5.220	5.500	11,350,400	60,803,911	5.3570	4.714	4.714	4.723	4.507	4.748	13,146,863	4.6250	4.60%
2023-11-14	0	5.220	5.220	5.230	5.090	5.250	4,844,400	25,001,215	5.1608	4.507	4.507	4.515	4.394	4.533	5,611,138	4.4556	1.95%
2023-11-13	0	5.120	5.120	5.130	5.010	5.170	3,808,000	19,334,208	5.0773	4.420	4.420	4.429	4.325	4.464	4,410,704	4.3835	0.20%
2023-11-10	0	5.110	5.090	5.110	5.090	5.200	3,113,600	15,933,686	5.1174	4.412	4.394	4.412	4.394	4.489	3,606,399	4.4182	-1.35%
2023-11-09	0	5.180	5.180	5.190	5.150	5.270	2,298,000	11,969,600	5.2087	4.472	4.472	4.481	4.446	4.550	2,661,712	4.4970	-0.77%
2023-11-08	0	5.220	5.220	5.240	5.120	5.250	5,138,400	26,788,098	5.2133	4.507	4.507	4.524	4.420	4.533	5,951,671	4.5009	1.16%
2023-11-07	0	5.160	5.160	5.170	5.120	5.270	3,318,800	17,148,676	5.1671	4.455	4.455	4.464	4.420	4.550	3,844,077	4.4611	-2.09%
2023-11-06	0	5.270	5.270	5.280	5.200	5.330	8,413,600	44,259,427	5.2605	4.550	4.550	4.559	4.489	4.602	9,745,247	4.5416	1.74%
2023-11-03	0	5.180	5.170	5.180	4.960	5.220	5,152,800	26,357,771	5.1152	4.472	4.464	4.472	4.282	4.507	5,968,350	4.4163	3.60%
2023-11-02	0	5.000	5.000	5.010	4.900	5.100	11,936,900	59,500,223	4.9846	4.317	4.317	4.325	4.230	4.403	13,826,190	4.3034	2.04%
2023-11-01	0	4.900	4.880	4.900	4.810	4.950	1,048,800	5,112,068	4.8742	4.230	4.213	4.230	4.153	4.274	1,214,797	4.2082	0.82%
2023-10-31	0	4.860	4.840	4.860	4.800	5.010	4,404,740	21,367,391	4.8510	4.196	4.179	4.196	4.144	4.325	5,101,892	4.1881	-1.42%
2023-10-30	0	4.930	4.930	4.940	4.740	4.950	8,239,200	40,187,550	4.8776	4.256	4.256	4.265	4.092	4.274	9,543,244	4.2111	1.44%
2023-10-27	0	4.860	4.850	4.860	4.670	4.890	12,663,200	61,065,846	4.8223	4.196	4.187	4.196	4.032	4.222	14,667,444	4.1634	2.97%
2023-10-26	0	4.720	4.710	4.720	4.650	4.840	6,662,000	31,293,698	4.6973	4.075	4.066	4.075	4.015	4.179	7,716,415	4.0555	-1.67%
2023-10-25	0	4.800	4.800	4.820	4.770	5.080	3,292,000	16,009,427	4.8631	4.144	4.144	4.161	4.118	4.386	3,813,035	4.1986	-0.21%
2023-10-24	0	4.810	4.810	4.820	4.700	4.850	6,343,344	30,377,635	4.7889	4.153	4.153	4.161	4.058	4.187	7,347,325	4.1345	-0.41%
2023-10-20	0	4.830	4.830	4.840	4.740	4.970	5,363,200	25,863,422	4.8224	4.170	4.170	4.179	4.092	4.291	6,212,050	4.1634	-1.63%
2023-10-19	0	4.910	4.900	4.910	4.890	5.020	4,414,800	21,742,287	4.9249	4.239	4.230	4.239	4.222	4.334	5,113,544	4.2519	-1.80%
2023-10-18	0	5.000	4.980	5.000	4.980	5.100	2,752,400	13,792,447	5.0111	4.317	4.300	4.317	4.300	4.403	3,188,031	4.3263	-1.96%
2023-10-17	0	5.100	5.090	5.100	5.020	5.240	5,993,600	30,376,494	5.0682	4.403	4.394	4.403	4.334	4.524	6,942,226	4.3756	0.59%
2023-10-16	0	5.070	5.070	5.080	5.030	5.190	3,723,200	18,932,617	5.0850	4.377	4.377	4.386	4.343	4.481	4,312,482	4.3902	-1.36%
2023-10-13	0	5.140	5.130	5.140	5.140	5.290	4,685,200	24,324,265	5.1917	4.438	4.429	4.438	4.438	4.567	5,426,741	4.4823	-3.38%
2023-10-12	0	5.320	5.310	5.320	5.250	5.340	4,320,000	22,884,009	5.2972	4.593	4.584	4.593	4.533	4.610	5,003,740	4.5734	1.33%
2023-10-11	0	5.250	5.250	5.260	5.130	5.300	10,412,400	54,376,995	5.2223	4.533	4.533	4.541	4.429	4.576	12,060,403	4.5087	3.35%
2023-10-10	0	5.080	5.070	5.080	5.030	5.320	7,656,400	39,115,004	5.1088	4.386	4.377	4.386	4.343	4.593	8,868,202	4.4107	-2.50%
2023-10-09	0	5.210	5.190	5.210	5.140	5.360	4,268,000	22,148,788	5.1895	4.498	4.481	4.498	4.438	4.628	4,943,510	4.4804	-1.70%
2023-10-06	0	5.300	5.300	5.320	5.280	5.440	2,304,400	12,368,608	5.3674	4.576	4.576	4.593	4.559	4.697	2,669,125	4.6340	-1.12%
2023-10-05	0	5.360	5.360	5.370	5.280	5.440	679,200	3,640,898	5.3606	4.628	4.628	4.636	4.559	4.697	786,699	4.6281	1.13%
2023-10-04	0	5.300	5.280	5.300	5.160	5.340	1,841,600	9,733,988	5.2856	4.576	4.559	4.576	4.455	4.610	2,133,076	4.5634	-0.38%
2023-10-03	0	5.320	5.310	5.320	5.210	5.480	4,360,000	23,075,951	5.2926	4.593	4.584	4.593	4.498	4.731	5,050,071	4.5694	-3.27%
2023-09-29	0	5.500	5.500	5.510	5.360	5.540	4,254,000	23,309,538	5.4794	4.748	4.748	4.757	4.628	4.783	4,927,294	4.7307	3.58%
2023-09-28	0	5.310	5.300	5.310	5.230	5.530	7,350,000	39,122,206	5.3227	4.584	4.576	4.584	4.515	4.774	8,513,307	4.5954	-3.28%
2023-09-27	0	5.490	5.470	5.490	5.420	5.610	7,147,600	39,304,136	5.4989	4.740	4.723	4.740	4.679	4.843	8,278,873	4.7475	-0.72%
2023-09-26	0	5.530	5.530	5.550	5.480	5.610	6,033,065	33,475,600	5.5487	4.774	4.774	4.792	4.731	4.843	6,987,937	4.7905	-1.95%
2023-09-25	0	5.640	5.630	5.640	5.630	5.790	3,350,800	19,043,122	5.6832	4.869	4.861	4.869	4.861	4.999	3,881,142	4.9066	-2.25%
2023-09-22	0	5.770	5.770	5.790	5.670	5.830	4,700,400	26,933,530	5.7301	4.982	4.982	4.999	4.895	5.033	5,444,347	4.9471	0.17%
2023-09-21	0	5.760	5.750	5.760	5.510	5.820	11,926,800	68,119,648	5.7115	4.973	4.964	4.973	4.757	5.025	13,814,492	4.9310	2.49%
2023-09-20	0	5.620	5.620	5.630	5.620	5.740	5,227,076	29,647,601	5.6719	4.852	4.852	4.861	4.852	4.956	6,054,382	4.8969	-1.58%
2023-09-19	0	5.710	5.700	5.710	5.540	5.980	6,781,200	38,711,778	5.7087	4.930	4.921	4.930	4.783	5.163	7,854,482	4.9286	-1.89%
2023-09-18	0	5.820	5.810	5.820	5.700	5.920	6,541,200	38,098,674	5.8244	5.025	5.016	5.025	4.921	5.111	7,576,496	5.0285	-0.34%
2023-09-15	0	5.840	5.840	5.860	5.590	5.950	8,016,400	46,498,902	5.8005	5.042	5.042	5.059	4.826	5.137	9,285,181	5.0079	1.39%
2023-09-14	0	5.760	5.740	5.760	5.600	5.830	4,784,400	27,355,148	5.7176	4.973	4.956	4.973	4.835	5.033	5,541,642	4.9363	0.17%
2023-09-13	0	5.750	5.750	5.760	5.650	5.850	4,769,200	27,436,006	5.7527	4.964	4.964	4.973	4.878	5.051	5,524,036	4.9667	-0.35%
2023-09-12	0	5.770	5.760	5.770	5.620	5.890	3,513,600	20,345,761	5.7906	4.982	4.973	4.982	4.852	5.085	4,069,708	4.9993	-1.37%
2023-09-11	0	5.850	5.850	5.860	5.730	5.990	2,236,800	12,986,461	5.8058	5.051	5.051	5.059	4.947	5.171	2,590,825	5.0125	-1.02%
2023-09-07	0	5.910	5.900	5.910	5.890	6.180	5,115,400	30,462,136	5.9550	5.102	5.094	5.102	5.085	5.336	5,925,030	5.1413	-4.37%
2023-09-06	0	6.180	6.180	6.190	5.940	6.210	6,122,000	37,400,658	6.1092	5.336	5.336	5.344	5.128	5.361	7,090,948	5.2744	1.15%
2023-09-05	0	6.110	6.100	6.110	6.050	6.300	3,942,000	24,131,365	6.1216	5.275	5.266	5.275	5.223	5.439	4,565,913	5.2851	-1.77%
2023-09-04	0	6.220	6.210	6.220	5.830	6.280	21,930,120	134,885,548	6.1507	5.370	5.361	5.370	5.033	5.422	25,401,068	5.3102	9.12%
2023-08-31	0	5.700	5.700	5.710	5.660	5.910	2,360,000	13,492,468	5.7171	4.921	4.921	4.930	4.887	5.102	2,733,525	4.9359	-0.70%
2023-08-30	0	5.740	5.730	5.740	5.730	6.060	2,161,600	12,600,444	5.8292	4.956	4.947	4.956	4.947	5.232	2,503,723	5.0327	-2.38%
2023-08-29	0	5.880	5.870	5.880	5.620	5.930	3,111,600	18,127,841	5.8259	5.077	5.068	5.077	4.852	5.120	3,604,083	5.0298	3.16%
2023-08-28	0	5.700	5.680	5.700	5.660	6.020	5,224,000	30,053,649	5.7530	4.921	4.904	4.921	4.887	5.197	6,050,819	4.9669	0.18%
2023-08-25	0	5.690	5.670	5.690	5.460	5.730	6,489,600	36,330,067	5.5982	4.912	4.895	4.912	4.714	4.947	7,516,729	4.8332	-0.18%
2023-08-24	0	5.700	5.690	5.700	5.620	5.860	7,144,800	40,753,945	5.7040	4.921	4.912	4.921	4.852	5.059	8,275,630	4.9246	-0.18%
2023-08-23	0	5.710	5.710	5.720	5.690	5.900	4,240,480	24,593,760	5.7998	4.930	4.930	4.938	4.912	5.094	4,911,634	5.0072	-3.22%
2023-08-22	0	5.900	5.900	5.910	5.860	6.050	5,391,120	31,872,272	5.9120	5.094	5.094	5.102	5.059	5.223	6,244,389	5.1041	-1.01%
2023-08-21	0	5.960	5.950	5.960	5.870	6.060	5,599,765	33,421,268	5.9683	5.146	5.137	5.146	5.068	5.232	6,486,057	5.1528	-0.33%
2023-08-18	0	5.980	5.960	5.980	5.890	6.090	6,297,200	37,786,685	6.0006	5.163	5.146	5.163	5.085	5.258	7,293,877	5.1806	-0.50%
2023-08-17	0	6.010	6.010	6.020	5.740	6.060	4,674,967	27,848,151	5.9569	5.189	5.189	5.197	4.956	5.232	5,414,889	5.1429	0.33%
2023-08-16	0	5.990	5.980	5.990	5.870	6.080	4,772,800	28,589,060	5.9900	5.171	5.163	5.171	5.068	5.249	5,528,206	5.1715	0.17%
2023-08-15	0	5.980	5.960	5.980	5.790	6.100	4,423,200	26,255,962	5.9360	5.163	5.146	5.163	4.999	5.266	5,123,274	5.1248	1.70%
2023-08-14	0	5.880	5.870	5.880	5.700	5.950	7,228,639	42,010,716	5.8117	5.077	5.068	5.077	4.921	5.137	8,372,738	5.0176	-2.65%
2023-08-11	0	6.040	6.040	6.060	5.980	6.480	6,015,600	36,420,344	6.0543	5.215	5.215	5.232	5.163	5.595	6,967,708	5.2270	-4.13%
2023-08-10	0	6.300	6.270	6.300	6.110	6.340	4,199,200	26,278,528	6.2580	5.439	5.413	5.439	5.275	5.474	4,863,820	5.4029	0.16%
2023-08-09	0	6.290	6.280	6.290	6.160	6.400	10,757,100	67,100,106	6.2378	5.430	5.422	5.430	5.318	5.525	12,459,660	5.3854	-0.94%
2023-08-08	0	6.350	6.340	6.350	6.300	6.480	7,003,700	44,522,336	6.3570	5.482	5.474	5.482	5.439	5.595	8,112,197	5.4883	-3.64%
2023-08-07	0	6.590	6.590	6.610	6.420	6.760	3,580,552	23,311,900	6.5107	5.690	5.690	5.707	5.543	5.836	4,147,257	5.6210	-0.75%
2023-08-04	0	6.640	6.630	6.640	6.510	6.950	11,856,316	79,215,901	6.6813	5.733	5.724	5.733	5.620	6.000	13,732,852	5.7684	-1.48%
2023-08-03	0	6.740	6.740	6.750	6.320	6.760	9,566,000	63,126,484	6.5990	5.819	5.819	5.828	5.456	5.836	11,080,041	5.6973	4.50%
2023-08-02	0	6.450	6.440	6.450	6.340	6.650	10,510,800	67,952,268	6.4650	5.569	5.560	5.569	5.474	5.741	12,174,377	5.5816	-1.98%
2023-08-01	0	6.580	6.560	6.580	6.500	6.890	14,285,053	95,118,673	6.6586	5.681	5.664	5.681	5.612	5.949	16,545,993	5.7487	-2.08%
2023-07-31	0	6.720	6.710	6.720	6.710	7.160	20,438,541	140,451,798	6.8719	5.802	5.793	5.802	5.793	6.182	23,673,412	5.9329	2.44%
2023-07-28	0	6.560	6.560	6.570	6.100	6.610	17,574,400	113,347,306	6.4496	5.664	5.664	5.672	5.266	5.707	20,355,955	5.5683	6.15%
2023-07-27	0	6.180	6.170	6.180	5.900	6.290	11,779,200	72,487,796	6.1539	5.336	5.327	5.336	5.094	5.430	13,643,531	5.3130	2.66%
2023-07-26	0	6.020	6.010	6.020	5.920	6.140	5,928,200	35,661,197	6.0155	5.197	5.189	5.197	5.111	5.301	6,866,475	5.1935	0.17%
2023-07-25	0	6.010	6.000	6.010	5.900	6.180	17,392,000	104,144,328	5.9881	5.189	5.180	5.189	5.094	5.336	20,144,686	5.1698	5.81%
2023-07-24	0	5.680	5.670	5.680	5.600	5.770	5,964,800	33,795,304	5.6658	4.904	4.895	4.904	4.835	4.982	6,908,867	4.8916	-1.73%
2023-07-21	0	5.780	5.780	5.790	5.720	5.890	3,567,600	20,639,908	5.7854	4.990	4.990	4.999	4.938	5.085	4,132,255	4.9948	-0.17%
2023-07-20	0	5.790	5.790	5.800	5.680	5.900	7,200,400	41,873,628	5.8155	4.999	4.999	5.007	4.904	5.094	8,340,030	5.0208	1.94%
2023-07-19	0	5.680	5.670	5.680	5.430	5.710	4,502,708	25,174,130	5.5909	4.904	4.895	4.904	4.688	4.930	5,215,366	4.8269	1.79%
2023-07-18	0	5.580	5.570	5.580	5.450	5.630	6,738,400	37,311,022	5.5371	4.818	4.809	4.818	4.705	4.861	7,804,908	4.7805	-2.11%
2023-07-14	0	5.700	5.700	5.710	5.630	5.850	6,598,000	37,545,496	5.6904	4.921	4.921	4.930	4.861	5.051	7,642,286	4.9129	-2.06%
2023-07-13	0	5.820	5.810	5.820	5.600	5.900	10,888,000	63,356,216	5.8189	5.025	5.016	5.025	4.835	5.094	12,611,278	5.0238	4.49%
2023-07-12	0	5.570	5.560	5.570	5.470	5.600	7,847,200	43,437,240	5.5354	4.809	4.800	4.809	4.723	4.835	9,089,201	4.7790	1.27%
2023-07-11	0	5.500	5.470	5.500	5.390	5.520	7,046,200	38,607,600	5.4792	4.748	4.723	4.748	4.653	4.766	8,161,424	4.7305	2.80%
2023-07-10	0	5.350	5.350	5.360	5.320	5.450	8,172,325	43,954,439	5.3784	4.619	4.619	4.628	4.593	4.705	9,465,784	4.6435	1.71%
2023-07-07	0	5.260	5.250	5.260	5.210	5.340	7,055,600	37,139,841	5.2639	4.541	4.533	4.541	4.498	4.610	8,172,312	4.5446	0.96%
2023-07-06	0	5.210	5.210	5.220	5.120	5.310	5,253,200	27,382,418	5.2125	4.498	4.498	4.507	4.420	4.584	6,084,640	4.5003	-2.43%
2023-07-05	0	5.340	5.330	5.350	5.290	5.450	5,084,800	27,358,113	5.3804	4.610	4.602	4.619	4.567	4.705	5,889,587	4.6452	-0.37%
2023-07-04	0	5.360	5.360	5.390	5.220	5.420	7,043,600	37,761,589	5.3611	4.628	4.628	4.653	4.507	4.679	8,158,412	4.6285	2.88%
2023-07-03	0	5.310	5.310	5.320	5.240	5.390	6,286,000	33,490,616	5.3278	4.498	4.498	4.507	4.439	4.566	7,420,653	4.5132	1.53%
2023-06-30	0	5.230	5.230	5.240	5.100	5.300	7,549,600	39,577,942	5.2424	4.430	4.430	4.439	4.320	4.490	8,912,339	4.4408	3.56%
2023-06-29	0	5.050	5.040	5.050	5.030	5.220	2,380,000	12,101,718	5.0848	4.278	4.269	4.278	4.261	4.422	2,809,602	4.3073	-2.51%
2023-06-28	0	5.180	5.170	5.180	5.060	5.260	4,358,400	22,462,044	5.1537	4.388	4.379	4.388	4.286	4.456	5,145,112	4.3657	-0.19%
2023-06-27	0	5.190	5.190	5.200	4.970	5.250	6,999,200	35,885,412	5.1271	4.396	4.396	4.405	4.210	4.447	8,262,589	4.3431	4.43%
2023-06-26	0	4.970	4.970	4.990	4.930	5.090	6,073,600	30,397,982	5.0049	4.210	4.210	4.227	4.176	4.312	7,169,914	4.2397	0.20%
2023-06-23	0	4.960	4.960	4.980	4.880	5.030	3,677,400	18,194,656	4.9477	4.202	4.202	4.219	4.134	4.261	4,341,188	4.1912	-1.20%
2023-06-21	0	5.020	5.020	5.030	4.990	5.200	5,165,000	26,017,922	5.0374	4.252	4.252	4.261	4.227	4.405	6,097,307	4.2671	-2.90%
2023-06-20	0	5.170	5.170	5.180	5.100	5.320	9,007,668	46,372,800	5.1481	4.379	4.379	4.388	4.320	4.507	10,633,596	4.3610	-1.52%
2023-06-19	0	5.250	5.230	5.250	5.160	5.480	7,106,800	37,209,334	5.2357	4.447	4.430	4.447	4.371	4.642	8,389,612	4.4352	-4.20%
2023-06-16	0	5.480	5.480	5.490	5.450	5.610	14,565,800	80,452,588	5.5234	4.642	4.642	4.651	4.617	4.752	17,194,997	4.6788	-0.36%
2023-06-15	0	5.500	5.500	5.510	5.160	5.520	10,994,400	59,256,632	5.3897	4.659	4.659	4.667	4.371	4.676	12,978,942	4.5656	6.80%
2023-06-14	0	5.150	5.150	5.170	5.000	5.250	9,162,000	47,324,789	5.1653	4.363	4.363	4.379	4.235	4.447	10,815,785	4.3755	3.00%
2023-06-13	0	5.000	5.000	5.010	4.980	5.160	12,432,400	62,498,933	5.0271	4.235	4.235	4.244	4.219	4.371	14,676,508	4.2584	0.00%
2023-06-12	0	5.000	4.990	5.000	4.930	5.080	9,641,716	48,158,275	4.9948	4.235	4.227	4.235	4.176	4.303	11,382,092	4.2311	-0.99%
2023-06-09	0	5.050	5.040	5.050	4.980	5.140	13,648,000	68,858,960	5.0454	4.278	4.269	4.278	4.219	4.354	16,111,530	4.2739	1.41%
2023-06-08	0	4.980	4.970	4.980	4.770	5.300	36,738,400	183,819,916	5.0035	4.219	4.210	4.219	4.041	4.490	43,369,859	4.2384	-5.68%
2023-06-07	0	5.280	5.270	5.280	5.140	5.330	9,286,700	48,675,900	5.2415	4.473	4.464	4.473	4.354	4.515	10,962,994	4.4400	1.54%
2023-06-06	0	5.200	5.200	5.210	5.160	5.540	14,037,467	74,459,832	5.3044	4.405	4.405	4.413	4.371	4.693	16,571,298	4.4933	-0.95%
2023-06-05	0	5.250	5.250	5.270	5.150	5.420	10,799,400	56,355,537	5.2184	4.447	4.447	4.464	4.363	4.591	12,748,744	4.4205	-2.05%
2023-06-02	0	5.360	5.340	5.360	5.200	5.420	13,313,000	70,738,084	5.3135	4.540	4.523	4.540	4.405	4.591	15,716,061	4.5010	4.69%
2023-06-01	0	5.120	5.120	5.130	5.000	5.230	9,182,700	47,196,071	5.1397	4.337	4.337	4.346	4.235	4.430	10,840,222	4.3538	-0.19%
2023-05-31	0	5.130	5.130	5.140	4.990	5.220	18,029,939	91,884,936	5.0962	4.346	4.346	4.354	4.227	4.422	21,284,430	4.3170	-0.97%
2023-05-30	0	5.180	5.180	5.210	5.050	5.230	7,643,938	39,238,820	5.1333	4.388	4.388	4.413	4.278	4.430	9,023,706	4.3484	0.97%
2023-05-29	0	5.130	5.130	5.140	5.050	5.220	9,545,400	48,604,245	5.0919	4.346	4.346	4.354	4.278	4.422	11,268,391	4.3133	-1.91%
2023-05-25	0	5.230	5.230	5.240	5.160	5.400	6,967,200	36,450,532	5.2317	4.430	4.430	4.439	4.371	4.574	8,224,813	4.4318	-1.32%
2023-05-24	0	5.300	5.290	5.300	5.280	5.470	8,163,800	43,610,402	5.3419	4.490	4.481	4.490	4.473	4.634	9,637,405	4.5251	-3.64%
2023-05-23	0	5.500	5.500	5.510	5.400	5.570	6,696,400	36,828,150	5.4997	4.659	4.659	4.667	4.574	4.718	7,905,133	4.6588	0.36%
2023-05-22	0	5.480	5.480	5.490	5.340	5.530	11,633,200	63,388,870	5.4490	4.642	4.642	4.651	4.523	4.684	13,733,049	4.6158	2.62%
2023-05-19	0	5.340	5.340	5.360	5.270	5.440	17,402,000	93,081,174	5.3489	4.523	4.523	4.540	4.464	4.608	20,543,145	4.5310	-0.93%
2023-05-18	0	5.390	5.390	5.400	5.220	5.480	20,862,679	111,471,678	5.3431	4.566	4.566	4.574	4.422	4.642	24,628,493	4.5261	0.56%
2023-05-17	0	5.360	5.350	5.360	5.350	5.680	20,454,800	112,306,488	5.4905	4.540	4.532	4.540	4.532	4.812	24,146,990	4.6510	-4.63%
2023-05-16	0	5.620	5.620	5.630	5.600	6.360	19,299,600	110,758,980	5.7389	4.761	4.761	4.769	4.744	5.388	22,783,271	4.8614	-6.49%
2023-05-15	0	6.010	6.000	6.010	5.860	6.100	13,486,445	80,619,418	5.9778	5.091	5.083	5.091	4.964	5.167	15,920,814	5.0638	0.00%
2023-05-12	0	6.010	6.000	6.010	5.950	6.260	11,431,487	68,586,252	5.9998	5.091	5.083	5.091	5.040	5.303	13,494,926	5.0824	-3.06%
2023-05-11	0	6.200	6.190	6.200	6.050	6.200	6,206,400	37,917,352	6.1094	5.252	5.244	5.252	5.125	5.252	7,326,685	5.1752	-0.48%
2023-05-10	0	6.230	6.210	6.230	6.170	6.500	4,225,067	26,354,837	6.2377	5.277	5.260	5.277	5.227	5.506	4,987,712	5.2840	-3.11%
2023-05-09	0	6.430	6.420	6.430	6.370	6.560	5,466,891	35,394,634	6.4744	5.447	5.438	5.447	5.396	5.557	6,453,691	5.4844	1.10%
2023-05-08	0	6.360	6.350	6.360	6.280	6.570	8,947,200	57,147,404	6.3872	5.388	5.379	5.388	5.320	5.565	10,562,213	5.4106	-3.05%
2023-05-05	0	6.560	6.560	6.570	6.430	6.710	7,695,139	50,121,500	6.5134	5.557	5.557	5.565	5.447	5.684	9,084,149	5.5175	-2.09%
2023-05-04	0	6.700	6.690	6.700	6.550	6.760	5,868,072	39,234,257	6.6861	5.676	5.667	5.676	5.548	5.726	6,927,287	5.6637	1.36%
2023-05-03	0	6.610	6.580	6.610	6.350	6.620	3,360,848	21,988,782	6.5426	5.599	5.574	5.599	5.379	5.608	3,967,497	5.5422	0.61%
2023-05-02	0	6.570	6.560	6.570	6.470	6.720	2,390,400	15,659,066	6.5508	5.565	5.557	5.565	5.481	5.692	2,821,879	5.5492	-0.15%
2023-04-28	0	6.580	6.580	6.600	6.560	6.760	2,923,156	19,387,979	6.6326	5.574	5.574	5.591	5.557	5.726	3,450,800	5.6184	-1.50%
2023-04-27	0	6.680	6.670	6.680	6.440	6.720	4,382,800	29,025,277	6.6225	5.659	5.650	5.659	5.455	5.692	5,173,917	5.6099	1.06%
2023-04-26	0	6.610	6.600	6.610	6.330	6.730	7,208,800	47,719,134	6.6196	5.599	5.591	5.599	5.362	5.701	8,510,023	5.6074	2.80%
2023-04-25	0	6.430	6.430	6.440	6.340	6.580	3,722,800	23,892,252	6.4178	5.447	5.447	5.455	5.371	5.574	4,394,783	5.4365	-2.87%
2023-04-24	0	6.620	6.580	6.620	6.410	6.820	7,539,600	49,346,238	6.5449	5.608	5.574	5.608	5.430	5.777	8,900,534	5.5442	0.15%
2023-04-21	0	6.610	6.610	6.620	6.600	6.800	2,809,688	18,775,928	6.6826	5.599	5.599	5.608	5.591	5.760	3,316,850	5.6608	-1.20%
2023-04-20	0	6.690	6.690	6.700	6.640	6.880	4,397,200	29,586,582	6.7285	5.667	5.667	5.676	5.625	5.828	5,190,916	5.6997	-0.89%
2023-04-19	0	6.750	6.750	6.760	6.690	6.930	6,191,156	41,775,148	6.7476	5.718	5.718	5.726	5.667	5.870	7,308,690	5.7158	-2.03%
2023-04-18	0	6.890	6.890	6.900	6.850	7.000	5,619,600	38,742,635	6.8942	5.836	5.836	5.845	5.803	5.930	6,633,965	5.8400	-1.57%
2023-04-17	0	7.000	7.000	7.040	6.830	7.050	7,460,800	51,798,389	6.9427	5.930	5.930	5.964	5.786	5.972	8,807,510	5.8812	0.43%
2023-04-14	0	6.970	6.940	6.970	6.870	7.080	5,314,000	36,990,556	6.9610	5.904	5.879	5.904	5.820	5.997	6,273,203	5.8966	0.14%
2023-04-13	0	6.960	6.940	6.960	6.610	7.000	7,181,400	49,358,300	6.8731	5.896	5.879	5.896	5.599	5.930	8,477,677	5.8221	2.35%
2023-04-12	0	6.800	6.780	6.800	6.770	7.020	5,791,867	39,474,286	6.8155	5.760	5.743	5.760	5.735	5.947	6,837,327	5.7734	-1.88%
2023-04-11	0	6.930	6.930	6.940	6.790	7.090	9,239,386	64,316,356	6.9611	5.870	5.870	5.879	5.752	6.006	10,907,140	5.8967	2.67%
2023-04-06	0	6.750	6.720	6.750	6.520	6.750	11,122,064	74,368,742	6.6866	5.718	5.692	5.718	5.523	5.718	13,129,650	5.6642	2.90%
2023-04-04	0	6.560	6.560	6.570	6.270	6.740	12,394,066	79,477,006	6.4125	5.557	5.557	5.565	5.311	5.709	14,631,255	5.4320	-2.38%
2023-04-03	0	6.720	6.700	6.720	6.470	6.720	8,940,400	59,247,670	6.6270	5.692	5.676	5.692	5.481	5.692	10,554,185	5.6137	3.86%
2023-03-31	0	6.470	6.470	6.480	6.410	6.790	10,623,376	69,203,761	6.5143	5.481	5.481	5.489	5.430	5.752	12,540,947	5.5182	-1.97%
2023-03-30	0	6.600	6.600	6.610	6.420	6.790	10,542,267	69,228,659	6.5668	5.591	5.591	5.599	5.438	5.752	12,445,197	5.5627	-0.60%
2023-03-29	0	6.640	6.630	6.640	6.500	6.830	7,972,690	52,772,522	6.6192	5.625	5.616	5.625	5.506	5.786	9,411,799	5.6071	-0.45%
2023-03-28	0	6.670	6.670	6.680	6.560	6.760	3,838,000	25,590,883	6.6678	5.650	5.650	5.659	5.557	5.726	4,530,778	5.6482	1.37%
2023-03-27	0	6.580	6.570	6.580	6.530	6.930	7,802,400	51,332,608	6.5791	5.574	5.565	5.574	5.532	5.870	9,210,771	5.5731	-2.95%
2023-03-24	0	6.780	6.780	6.790	6.780	7.220	6,710,400	45,975,069	6.8513	5.743	5.743	5.752	5.743	6.116	7,921,660	5.8037	-5.04%
2023-03-23	0	7.140	7.130	7.140	6.920	7.150	10,602,000	74,285,758	7.0068	6.048	6.040	6.048	5.862	6.057	12,515,712	5.9354	0.00%
2023-03-22	0	7.140	7.130	7.140	7.070	7.310	5,020,800	35,928,358	7.1559	6.048	6.040	6.048	5.989	6.192	5,927,079	6.0617	0.28%
2023-03-21	0	7.120	7.100	7.120	6.710	7.120	12,374,323	85,844,387	6.9373	6.031	6.014	6.031	5.684	6.031	14,607,948	5.8766	4.71%
2023-03-20	0	6.800	6.790	6.800	6.710	7.580	12,254,800	83,341,352	6.8007	5.760	5.752	5.760	5.684	6.421	14,466,851	5.7608	-4.90%
2023-03-17	0	7.150	7.140	7.150	7.070	7.350	7,326,640	52,454,262	7.1594	6.057	6.048	6.057	5.989	6.226	8,649,134	6.0647	-0.14%
2023-03-16	0	7.160	7.160	7.180	7.080	7.300	6,786,445	48,661,649	7.1704	6.065	6.065	6.082	5.997	6.184	8,011,431	6.0740	-1.10%
2023-03-15	0	7.240	7.240	7.250	7.080	7.380	9,877,737	71,696,069	7.2583	6.133	6.133	6.141	5.997	6.252	11,660,716	6.1485	4.17%
2023-03-14	0	6.950	6.940	6.950	6.890	7.540	18,243,800	128,244,931	7.0295	5.887	5.879	5.887	5.836	6.387	21,536,894	5.9547	-7.58%
2023-03-13	0	7.520	7.520	7.530	7.410	7.740	12,939,200	97,067,215	7.5018	6.370	6.370	6.379	6.277	6.557	15,274,788	6.3547	0.27%
2023-03-10	0	7.500	7.490	7.500	7.390	7.730	11,820,250	88,422,393	7.4806	6.353	6.345	6.353	6.260	6.548	13,953,862	6.3368	-3.97%
2023-03-09	0	7.810	7.810	7.820	7.750	8.090	6,112,000	48,177,478	7.8824	6.616	6.616	6.624	6.565	6.853	7,215,246	6.6772	-3.70%
2023-03-08	0	8.110	8.100	8.110	8.070	8.310	11,850,401	96,633,405	8.1544	6.870	6.861	6.870	6.836	7.039	13,989,456	6.9076	-2.29%
2023-03-07	0	8.300	8.290	8.300	8.180	8.540	6,945,120	57,760,984	8.3168	7.031	7.022	7.031	6.929	7.234	8,198,748	7.0451	0.61%
2023-03-06	0	8.250	8.240	8.250	8.100	8.560	8,727,636	71,736,381	8.2195	6.989	6.980	6.989	6.861	7.251	10,303,017	6.9627	-3.85%
2023-03-03	0	8.580	8.570	8.580	8.550	8.680	3,962,049	34,083,732	8.6026	7.268	7.260	7.268	7.243	7.353	4,677,218	7.2872	0.47%
2023-03-02	0	8.540	8.520	8.540	8.290	8.590	4,214,325	35,853,289	8.5075	7.234	7.217	7.234	7.022	7.277	4,975,031	7.2066	0.59%
2023-03-01	0	8.490	8.470	8.490	8.020	8.490	8,310,800	69,353,128	8.3449	7.192	7.175	7.192	6.794	7.192	9,810,940	7.0690	5.86%
2023-02-28	0	8.020	8.010	8.020	7.930	8.200	3,996,400	32,161,494	8.0476	6.794	6.785	6.794	6.717	6.946	4,717,770	6.8171	0.25%
2023-02-27	0	8.000	8.000	8.010	7.780	8.210	5,536,400	44,229,248	7.9888	6.777	6.777	6.785	6.590	6.955	6,535,747	6.7673	-1.36%
2023-02-24	0	8.110	8.100	8.110	8.090	8.420	3,965,201	32,510,806	8.1990	6.870	6.861	6.870	6.853	7.133	4,680,939	6.9454	-3.22%
2023-02-23	0	8.380	8.370	8.380	8.330	8.740	7,937,761	67,622,911	8.5191	7.099	7.090	7.099	7.056	7.404	9,370,565	7.2165	-3.46%
2023-02-22	0	8.680	8.650	8.680	8.510	8.760	8,854,290	76,464,930	8.6359	7.353	7.327	7.353	7.209	7.421	10,452,532	7.3154	1.52%
2023-02-21	0	8.550	8.510	8.550	8.420	8.690	5,280,515	45,117,493	8.5441	7.243	7.209	7.243	7.133	7.361	6,233,674	7.2377	-1.27%
2023-02-20	0	8.660	8.650	8.660	7.930	8.700	14,223,695	120,890,290	8.4992	7.336	7.327	7.336	6.717	7.370	16,791,141	7.1996	7.18%
2023-02-17	0	8.080	8.080	8.090	8.000	8.340	5,548,049	44,878,632	8.0891	6.845	6.845	6.853	6.777	7.065	6,549,499	6.8522	-1.22%
2023-02-16	0	8.180	8.180	8.190	8.110	8.510	5,153,061	42,856,694	8.3167	6.929	6.929	6.938	6.870	7.209	6,083,213	7.0451	-2.39%
2023-02-15	0	8.380	8.360	8.380	8.320	8.600	5,218,758	43,982,066	8.4277	7.099	7.082	7.099	7.048	7.285	6,160,769	7.1391	-2.22%
2023-02-14	0	8.570	8.550	8.570	8.420	8.720	4,522,133	38,933,446	8.6095	7.260	7.243	7.260	7.133	7.387	5,338,400	7.2931	0.23%
2023-02-13	0	8.550	8.520	8.550	8.200	8.620	4,464,728	37,731,039	8.4509	7.243	7.217	7.243	6.946	7.302	5,270,633	7.1587	2.40%
2023-02-10	0	8.350	8.350	8.360	8.330	8.750	7,476,408	63,079,968	8.4372	7.073	7.073	7.082	7.056	7.412	8,825,936	7.1471	-2.34%
2023-02-09	0	8.550	8.540	8.550	8.280	8.550	6,230,282	52,433,355	8.4159	7.243	7.234	7.243	7.014	7.243	7,354,878	7.1291	3.14%
2023-02-08	0	8.290	8.290	8.300	8.210	8.550	6,574,810	54,729,846	8.3242	7.022	7.022	7.031	6.955	7.243	7,761,595	7.0514	-1.07%
2023-02-07	0	8.380	8.380	8.390	8.300	8.740	4,500,785	37,997,242	8.4424	7.099	7.099	7.107	7.031	7.404	5,313,198	7.1515	-1.18%
2023-02-06	0	8.480	8.480	8.490	8.350	8.830	7,887,098	66,848,218	8.4756	7.183	7.183	7.192	7.073	7.480	9,310,757	7.1797	-4.83%
2023-02-03	0	8.910	8.890	8.910	8.700	9.120	5,134,378	45,336,103	8.8299	7.548	7.531	7.548	7.370	7.726	6,061,158	7.4798	-1.87%
2023-02-02	0	9.080	9.020	9.080	8.990	9.390	6,444,860	58,802,220	9.1239	7.692	7.641	7.692	7.615	7.954	7,608,188	7.7288	0.89%
2023-02-01	0	9.000	9.000	9.010	8.700	9.090	13,492,519	119,947,291	8.8899	7.624	7.624	7.632	7.370	7.700	15,927,984	7.5306	-0.44%
2023-01-31	0	9.040	9.030	9.040	8.950	9.420	5,440,717	49,508,296	9.0996	7.658	7.649	7.658	7.582	7.980	6,422,793	7.7082	-2.38%
2023-01-30	0	9.260	9.260	9.270	9.210	9.810	7,577,200	70,876,886	9.3540	7.844	7.844	7.853	7.802	8.310	8,944,921	7.9237	-5.32%
2023-01-27	0	9.780	9.780	9.790	9.640	10.18	7,705,305	75,649,498	9.8178	8.285	8.285	8.293	8.166	8.623	9,096,150	8.3167	1.45%
2023-01-26	0	9.640	9.590	9.640	9.160	9.660	5,013,689	47,524,558	9.4790	8.166	8.124	8.166	7.759	8.183	5,918,684	8.0296	5.24%
2023-01-20	0	9.160	9.150	9.160	8.980	9.270	4,441,200	40,577,442	9.1366	7.759	7.751	7.759	7.607	7.853	5,242,858	7.7396	3.04%
2023-01-19	0	8.890	8.880	8.890	8.660	8.900	2,404,944	21,189,605	8.8109	7.531	7.522	7.531	7.336	7.539	2,839,048	7.4636	2.54%
2023-01-18	0	8.670	8.670	8.680	8.570	8.860	3,038,000	26,353,832	8.6747	7.344	7.344	7.353	7.260	7.505	3,586,374	7.3483	-0.23%
2023-01-17	0	8.690	8.680	8.690	8.570	8.990	2,273,644	19,676,377	8.6541	7.361	7.353	7.361	7.260	7.615	2,684,048	7.3309	-1.70%
2023-01-16	0	8.840	8.830	8.840	8.760	9.140	3,421,386	30,423,310	8.8921	7.488	7.480	7.488	7.421	7.742	4,038,963	7.5325	-1.45%
2023-01-13	0	8.970	8.940	8.970	8.520	9.120	9,421,190	84,397,216	8.9582	7.598	7.573	7.598	7.217	7.726	11,121,760	7.5885	3.58%
2023-01-12	0	8.660	8.640	8.660	8.580	8.920	2,782,799	24,122,078	8.6683	7.336	7.319	7.336	7.268	7.556	3,285,108	7.3429	-0.12%
2023-01-11	0	8.670	8.650	8.670	8.600	9.050	7,144,702	63,087,105	8.8299	7.344	7.327	7.344	7.285	7.666	8,434,355	7.4798	-0.57%
2023-01-10	0	8.720	8.720	8.740	8.550	8.940	6,063,799	52,940,520	8.7306	7.387	7.387	7.404	7.243	7.573	7,158,344	7.3956	-1.47%
2023-01-09	0	8.850	8.800	8.850	8.690	9.320	10,166,375	91,216,636	8.9724	7.497	7.454	7.497	7.361	7.895	12,001,455	7.6005	4.00%
2023-01-06	0	8.510	8.510	8.520	8.340	8.870	14,897,200	129,015,421	8.6604	7.209	7.209	7.217	7.065	7.514	17,586,217	7.3362	2.04%
2023-01-05	0	8.340	8.310	8.340	8.110	8.400	6,085,199	50,617,637	8.3182	7.065	7.039	7.065	6.870	7.116	7,183,607	7.0463	1.71%
2023-01-04	0	8.200	8.170	8.200	7.860	8.330	7,366,114	59,880,889	8.1292	6.946	6.921	6.946	6.658	7.056	8,695,733	6.8862	4.73%
2023-01-03	0	7.830	7.820	7.830	7.460	7.860	3,247,201	24,993,255	7.6969	6.633	6.624	6.633	6.319	6.658	3,833,336	6.5200	0.77%
2022-12-30	0	7.770	7.770	7.800	7.510	7.840	2,895,441	22,324,375	7.7102	6.582	6.582	6.607	6.362	6.641	3,418,082	6.5313	1.97%
2022-12-29	0	7.620	7.620	7.630	7.440	7.740	3,257,600	24,722,046	7.5890	6.455	6.455	6.463	6.302	6.557	3,845,613	6.4286	-1.93%
2022-12-28	0	7.770	7.750	7.770	7.600	7.960	9,236,400	71,306,866	7.7202	6.582	6.565	6.582	6.438	6.743	10,903,615	6.5397	-1.52%
2022-12-23	0	7.890	7.880	7.890	7.730	7.960	2,341,356	18,432,049	7.8724	6.684	6.675	6.684	6.548	6.743	2,763,982	6.6687	-0.25%
2022-12-22	0	7.910	7.880	7.910	7.680	7.980	4,559,223	36,013,395	7.8990	6.701	6.675	6.701	6.506	6.760	5,382,185	6.6912	3.67%
2022-12-21	0	7.630	7.630	7.640	7.310	7.680	5,665,750	43,016,666	7.5924	6.463	6.463	6.472	6.192	6.506	6,688,445	6.4315	3.25%
2022-12-20	0	7.390	7.380	7.390	7.250	7.580	5,401,015	39,818,216	7.3724	6.260	6.252	6.260	6.141	6.421	6,375,924	6.2451	-2.64%
2022-12-19	0	7.590	7.580	7.590	7.560	8.040	5,799,281	44,586,560	7.6883	6.429	6.421	6.429	6.404	6.811	6,846,079	6.5127	-4.17%
2022-12-16	0	7.920	7.900	7.920	7.500	7.970	7,160,400	56,123,228	7.8380	6.709	6.692	6.709	6.353	6.751	8,452,887	6.6395	3.39%
2022-12-15	0	7.660	7.650	7.660	7.560	7.890	3,461,200	26,544,220	7.6691	6.489	6.480	6.489	6.404	6.684	4,085,963	6.4964	-2.05%
2022-12-14	0	7.820	7.810	7.820	7.690	7.880	7,575,400	58,903,689	7.7757	6.624	6.616	6.624	6.514	6.675	8,942,796	6.5867	0.26%
2022-12-13	0	7.800	7.790	7.800	7.750	8.080	13,345,835	105,816,414	7.9288	6.607	6.599	6.607	6.565	6.845	15,754,823	6.7164	-1.27%
2022-12-12	0	7.900	7.890	7.900	7.800	8.330	12,184,800	96,505,944	7.9202	6.692	6.684	6.692	6.607	7.056	14,384,215	6.7092	-5.28%
2022-12-09	0	8.340	8.340	8.350	7.770	8.500	19,958,800	164,918,181	8.2629	7.065	7.065	7.073	6.582	7.200	23,561,460	6.9995	9.45%
2022-12-08	0	7.620	7.620	7.630	7.460	7.750	9,830,694	74,756,266	7.6044	6.455	6.455	6.463	6.319	6.565	11,605,182	6.4416	1.60%
2022-12-07	0	7.500	7.500	7.510	7.460	8.190	12,661,260	98,917,998	7.8127	6.353	6.353	6.362	6.319	6.938	14,946,679	6.6181	-3.85%
2022-12-06	0	7.800	7.800	7.810	7.660	8.070	13,607,659	107,004,120	7.8635	6.607	6.607	6.616	6.489	6.836	16,063,907	6.6612	-1.76%
2022-12-05	0	7.940	7.930	7.940	7.530	8.170	28,242,285	224,500,646	7.9491	6.726	6.717	6.726	6.379	6.921	33,340,154	6.7336	7.15%
2022-12-02	0	7.410	7.410	7.430	7.330	7.700	13,593,310	101,834,184	7.4915	6.277	6.277	6.294	6.209	6.523	16,046,968	6.3460	-2.50%
2022-12-01	0	7.600	7.590	7.600	7.260	7.880	22,701,000	173,016,211	7.6215	6.438	6.429	6.438	6.150	6.675	26,798,640	6.4562	6.89%
2022-11-30	0	7.110	7.100	7.110	6.690	7.150	15,145,010	106,058,970	7.0029	6.023	6.014	6.023	5.667	6.057	17,878,758	5.9321	4.71%
2022-11-29	0	6.790	6.770	6.790	6.570	6.840	15,672,180	105,551,450	6.7350	5.752	5.735	5.752	5.565	5.794	18,501,084	5.7051	5.60%
2022-11-28	0	6.430	6.410	6.430	6.200	6.580	8,298,000	52,816,540	6.3650	5.447	5.430	5.447	5.252	5.574	9,795,829	5.3917	-0.77%
2022-11-25	0	6.780	6.760	6.780	6.590	6.910	10,412,000	70,812,300	6.8010	5.489	5.473	5.489	5.335	5.594	12,860,463	5.5062	1.19%
2022-11-24	0	6.700	6.660	6.700	6.510	6.750	6,321,313	42,136,625	6.6658	5.424	5.392	5.424	5.271	5.465	7,807,819	5.3967	4.69%
2022-11-23	0	6.400	6.390	6.420	6.120	6.530	7,117,600	45,184,238	6.3482	5.182	5.173	5.198	4.955	5.287	8,791,359	5.1396	1.75%
2022-11-22	0	6.290	6.290	6.310	6.130	6.650	19,291,600	122,278,920	6.3385	5.092	5.092	5.109	4.963	5.384	23,828,171	5.1317	-0.94%
2022-11-21	0	6.350	6.350	6.370	6.090	6.510	8,255,058	52,359,654	6.3427	5.141	5.141	5.157	4.931	5.271	10,196,300	5.1352	-4.22%
2022-11-18	0	6.630	6.610	6.630	6.540	7.000	8,747,538	58,365,486	6.6722	5.368	5.352	5.368	5.295	5.667	10,804,590	5.4019	-3.07%
2022-11-17	0	6.840	6.830	6.840	6.540	6.910	11,990,400	80,701,576	6.7305	5.538	5.530	5.538	5.295	5.594	14,810,037	5.4491	-0.15%
2022-11-16	0	6.850	6.850	6.860	6.770	7.440	34,128,416	241,860,744	7.0868	5.546	5.546	5.554	5.481	6.024	42,153,981	5.7376	-0.44%
2022-11-15	0	6.880	6.850	6.880	6.050	7.150	31,663,050	211,924,013	6.6931	5.570	5.546	5.570	4.898	5.789	39,108,864	5.4188	11.15%
2022-11-14	0	6.190	6.170	6.190	6.060	6.770	25,196,616	158,593,296	6.2942	5.012	4.995	5.012	4.906	5.481	31,121,798	5.0959	4.03%
2022-11-11	0	5.950	5.940	5.950	5.510	6.030	19,219,186	110,663,219	5.7580	4.817	4.809	4.817	4.461	4.882	23,738,728	4.6617	13.55%
2022-11-10	0	5.240	5.220	5.240	5.180	5.410	5,346,000	27,978,102	5.2335	4.242	4.226	4.242	4.194	4.380	6,603,154	4.2371	-2.24%
2022-11-09	0	5.360	5.360	5.380	5.300	5.550	4,262,000	22,980,114	5.3919	4.340	4.340	4.356	4.291	4.493	5,264,243	4.3653	-1.83%
2022-11-08	0	5.460	5.440	5.460	5.350	5.590	2,991,274	16,372,566	5.4734	4.420	4.404	4.420	4.331	4.526	3,694,696	4.4314	-1.80%
2022-11-07	0	5.560	5.540	5.560	5.240	5.600	9,395,485	51,508,067	5.4822	4.501	4.485	4.501	4.242	4.534	11,604,907	4.4385	6.11%
2022-11-04	0	5.240	5.240	5.250	4.930	5.310	13,316,800	68,742,668	5.1621	4.242	4.242	4.250	3.991	4.299	16,448,350	4.1793	4.38%
2022-11-03	0	5.020	5.020	5.030	4.860	5.060	8,067,968	40,213,003	4.9843	4.064	4.064	4.072	3.935	4.097	9,965,214	4.0353	0.80%
2022-11-02	0	4.980	4.950	4.980	4.530	5.100	4,392,553	21,423,713	4.8773	4.032	4.008	4.032	3.668	4.129	5,425,496	3.9487	4.62%
2022-11-01	0	4.760	4.750	4.760	4.330	4.800	8,495,845	39,524,081	4.6522	3.854	3.846	3.854	3.506	3.886	10,493,710	3.7665	8.68%
2022-10-31	0	4.380	4.370	4.380	4.350	4.540	5,691,600	25,229,264	4.4327	3.546	3.538	3.546	3.522	3.676	7,030,024	3.5888	-1.79%
2022-10-28	0	4.460	4.460	4.480	4.450	4.870	4,189,600	19,271,810	4.5999	3.611	3.611	3.627	3.603	3.943	5,174,817	3.7242	-8.23%
2022-10-27	0	4.860	4.850	4.860	4.770	5.090	7,370,102	36,179,078	4.9089	3.935	3.927	3.935	3.862	4.121	9,103,239	3.9743	3.62%
2022-10-26	0	4.690	4.690	4.700	4.550	4.860	10,101,502	47,438,793	4.6962	3.797	3.797	3.805	3.684	3.935	12,476,949	3.8021	2.40%
2022-10-25	0	4.580	4.580	4.590	4.470	4.750	8,597,600	39,425,916	4.5857	3.708	3.708	3.716	3.619	3.846	10,619,393	3.7126	-3.78%
2022-10-24	0	4.760	4.750	4.760	4.670	5.100	10,026,205	48,138,236	4.8012	3.854	3.846	3.854	3.781	4.129	12,383,946	3.8871	-4.61%
2022-10-21	0	4.990	4.990	5.000	4.980	5.150	2,154,000	10,863,236	5.0433	4.040	4.040	4.048	4.032	4.170	2,660,530	4.0831	-1.58%
2022-10-20	0	5.070	5.070	5.080	4.900	5.180	4,278,800	21,565,108	5.0400	4.105	4.105	4.113	3.967	4.194	5,284,993	4.0804	-0.78%
2022-10-19	0	5.110	5.080	5.110	5.070	5.360	3,257,600	16,807,694	5.1595	4.137	4.113	4.137	4.105	4.340	4,023,650	4.1772	-3.22%
2022-10-18	0	5.280	5.260	5.280	5.000	5.300	2,536,325	13,036,725	5.1400	4.275	4.259	4.275	4.048	4.291	3,132,762	4.1614	4.97%
2022-10-17	0	5.030	5.020	5.030	4.960	5.120	6,260,678	31,495,730	5.0307	4.072	4.064	4.072	4.016	4.145	7,732,926	4.0729	-2.71%
2022-10-14	0	5.170	5.170	5.200	5.160	5.420	7,300,400	38,513,334	5.2755	4.186	4.186	4.210	4.178	4.388	9,017,146	4.2711	-0.19%
2022-10-13	0	5.180	5.180	5.190	5.090	5.330	7,072,800	36,900,882	5.2173	4.194	4.194	4.202	4.121	4.315	8,736,024	4.2240	-0.38%
2022-10-12	0	5.200	5.200	5.210	4.750	5.230	10,616,000	53,108,760	5.0027	4.210	4.210	4.218	3.846	4.234	13,112,436	4.0503	4.00%
2022-10-11	0	5.000	5.000	5.010	4.700	5.030	10,389,800	51,527,702	4.9595	4.048	4.048	4.056	3.805	4.072	12,833,043	4.0152	2.46%
2022-10-10	0	4.880	4.870	4.880	4.730	5.180	7,424,000	36,183,128	4.8738	3.951	3.943	3.951	3.829	4.194	9,169,812	3.9459	-5.06%
2022-10-07	0	5.140	5.130	5.140	5.140	5.330	1,286,217	6,673,375	5.1884	4.161	4.153	4.161	4.161	4.315	1,588,681	4.2006	-3.56%
2022-10-06	0	5.330	5.330	5.340	5.260	5.430	2,250,900	12,043,053	5.3503	4.315	4.315	4.323	4.259	4.396	2,780,217	4.3317	0.76%
2022-10-05	0	5.290	5.290	5.300	5.090	5.350	4,411,304	23,084,141	5.2330	4.283	4.283	4.291	4.121	4.331	5,448,657	4.2367	6.44%
2022-10-03	0	4.970	4.970	4.980	4.810	5.100	1,956,583	9,708,227	4.9618	4.024	4.024	4.032	3.894	4.129	2,416,689	4.0172	-0.60%
2022-09-30	0	5.000	5.000	5.010	4.860	5.090	3,875,227	19,355,528	4.9947	4.048	4.048	4.056	3.935	4.121	4,786,517	4.0438	-0.40%
2022-09-29	0	5.020	5.010	5.020	5.000	5.510	3,196,887	16,356,852	5.1165	4.064	4.056	4.064	4.048	4.461	3,948,660	4.1424	-5.10%
2022-09-28	0	5.290	5.280	5.290	5.260	5.450	4,412,400	23,593,546	5.3471	4.283	4.275	4.283	4.259	4.412	5,450,010	4.3291	-3.11%
2022-09-27	0	5.460	5.460	5.470	5.130	5.530	6,321,200	33,720,955	5.3346	4.420	4.420	4.429	4.153	4.477	7,807,680	4.3189	4.20%
2022-09-26	0	5.240	5.230	5.240	5.170	5.370	2,409,200	12,661,381	5.2554	4.242	4.234	4.242	4.186	4.348	2,975,742	4.2549	0.77%
2022-09-23	0	5.200	5.200	5.210	5.200	5.440	4,648,338	24,622,799	5.2971	4.210	4.210	4.218	4.210	4.404	5,741,431	4.2886	-2.99%
2022-09-22	0	5.360	5.350	5.360	5.210	5.440	8,146,000	43,180,782	5.3009	4.340	4.331	4.340	4.218	4.404	10,061,596	4.2916	-1.65%
2022-09-21	0	5.450	5.420	5.450	5.410	5.580	6,076,400	33,332,504	5.4856	4.412	4.388	4.412	4.380	4.518	7,505,313	4.4412	-3.88%
2022-09-20	0	5.670	5.630	5.670	5.560	5.750	2,656,000	15,042,946	5.6638	4.591	4.558	4.591	4.501	4.655	3,280,579	4.5855	1.80%
2022-09-19	0	5.570	5.530	5.570	5.430	5.700	5,747,125	31,788,208	5.5311	4.510	4.477	4.510	4.396	4.615	7,098,606	4.4781	-1.59%
2022-09-16	0	5.660	5.650	5.660	5.570	6.000	17,569,944	100,385,514	5.7135	4.582	4.574	4.582	4.510	4.858	21,701,654	4.6257	-5.35%
2022-09-15	0	5.980	5.980	5.990	5.830	6.160	8,615,600	51,799,311	6.0123	4.841	4.841	4.850	4.720	4.987	10,641,626	4.8676	0.67%
2022-09-14	0	5.940	5.940	5.950	5.780	5.980	5,219,322	30,665,834	5.8754	4.809	4.809	4.817	4.680	4.841	6,446,686	4.7568	-2.62%
2022-09-13	0	6.100	6.080	6.100	5.870	6.170	7,609,036	46,280,441	6.0823	4.939	4.922	4.939	4.752	4.995	9,398,360	4.9243	4.27%
2022-09-09	0	5.850	5.840	5.850	5.610	5.900	4,626,648	26,914,316	5.8172	4.736	4.728	4.736	4.542	4.777	5,714,641	4.7097	4.46%
2022-09-08	0	5.600	5.600	5.610	5.520	5.650	3,349,624	18,721,986	5.5893	4.534	4.534	4.542	4.469	4.574	4,137,314	4.5252	-0.88%
2022-09-07	0	5.650	5.650	5.680	5.620	5.790	2,583,200	14,720,890	5.6987	4.574	4.574	4.599	4.550	4.688	3,190,660	4.6137	-1.05%
2022-09-06	0	5.710	5.690	5.710	5.540	5.770	3,508,610	19,840,211	5.6547	4.623	4.607	4.623	4.485	4.671	4,333,687	4.5781	-0.17%
2022-09-05	0	5.720	5.720	5.730	5.680	5.950	5,111,924	29,345,662	5.7406	4.631	4.631	4.639	4.599	4.817	6,314,033	4.6477	-3.87%
2022-09-02	0	5.950	5.920	5.950	5.850	6.030	4,440,000	26,299,711	5.9234	4.817	4.793	4.817	4.736	4.882	5,484,101	4.7956	-1.33%
2022-09-01	0	6.030	6.030	6.060	6.020	6.280	6,084,776	37,190,910	6.1121	4.882	4.882	4.906	4.874	5.084	7,515,659	4.9485	-3.05%
2022-08-31	0	6.220	6.210	6.220	6.020	6.250	7,591,200	46,810,896	6.1665	5.036	5.028	5.036	4.874	5.060	9,376,330	4.9925	2.30%
2022-08-30	0	6.080	6.080	6.090	6.040	6.170	2,458,800	14,949,106	6.0798	4.922	4.922	4.931	4.890	4.995	3,037,006	4.9223	-2.09%
2022-08-29	0	6.210	6.200	6.210	6.070	6.280	4,595,008	28,242,490	6.1463	5.028	5.020	5.028	4.914	5.084	5,675,560	4.9762	-2.97%
2022-08-26	0	6.400	6.380	6.400	6.290	6.480	4,944,000	31,529,390	6.3773	5.182	5.165	5.182	5.092	5.246	6,106,620	5.1631	1.43%
2022-08-25	0	6.310	6.300	6.310	6.080	6.310	4,684,400	29,078,003	6.2074	5.109	5.101	5.109	4.922	5.109	5,785,973	5.0256	5.34%
2022-08-24	0	5.990	5.980	6.000	5.960	6.160	4,351,600	26,271,816	6.0373	4.850	4.841	4.858	4.825	4.987	5,374,913	4.8879	-2.60%
2022-08-23	0	6.150	6.140	6.150	6.080	6.290	3,809,600	23,379,740	6.1371	4.979	4.971	4.979	4.922	5.092	4,705,457	4.9686	-2.23%
2022-08-22	0	6.290	6.260	6.290	6.030	6.320	6,074,000	37,833,365	6.2287	5.092	5.068	5.092	4.882	5.117	7,502,349	5.0429	2.11%
2022-08-19	0	6.160	6.160	6.180	6.020	6.200	2,756,400	16,919,078	6.1381	4.987	4.987	5.003	4.874	5.020	3,404,589	4.9695	0.16%
2022-08-18	0	6.150	6.150	6.160	6.050	6.230	2,601,600	15,910,492	6.1157	4.979	4.979	4.987	4.898	5.044	3,213,387	4.9513	-0.81%
2022-08-17	0	6.200	6.180	6.200	6.000	6.280	5,081,600	31,475,528	6.1940	5.020	5.003	5.020	4.858	5.084	6,276,578	5.0148	1.81%
2022-08-16	0	6.090	6.080	6.090	5.950	6.240	8,386,000	51,287,632	6.1159	4.931	4.922	4.931	4.817	5.052	10,358,034	4.9515	0.83%
2022-08-15	0	6.040	6.030	6.040	6.020	6.190	2,983,200	18,135,828	6.0793	4.890	4.882	4.890	4.874	5.012	3,684,723	4.9219	-1.31%
2022-08-12	0	6.120	6.110	6.120	5.890	6.170	6,630,300	40,202,314	6.0634	4.955	4.947	4.955	4.769	4.995	8,189,467	4.9090	2.00%
2022-08-11	0	6.000	5.980	6.000	5.920	6.070	7,142,950	42,709,032	5.9792	4.858	4.841	4.858	4.793	4.914	8,822,671	4.8408	1.87%
2022-08-10	0	5.890	5.870	5.890	5.760	6.080	10,072,800	58,896,212	5.8471	4.769	4.752	4.769	4.663	4.922	12,441,498	4.7339	-2.32%
2022-08-09	0	6.030	6.010	6.030	5.910	6.230	10,919,600	65,647,511	6.0119	4.882	4.866	4.882	4.785	5.044	13,487,430	4.8673	-2.58%
2022-08-08	0	6.190	6.190	6.200	6.170	6.400	8,463,600	52,901,586	6.2505	5.012	5.012	5.020	4.995	5.182	10,453,882	5.0605	0.16%
2022-08-05	0	6.180	6.160	6.180	5.790	6.200	16,983,111	102,875,590	6.0575	5.003	4.987	5.003	4.688	5.020	20,976,823	4.9043	6.00%
2022-08-04	0	5.830	5.830	5.840	5.780	6.250	16,162,741	96,387,762	5.9636	4.720	4.720	4.728	4.680	5.060	19,963,536	4.8282	-2.18%
2022-08-03	0	5.960	5.930	5.960	5.880	6.210	9,250,069	55,215,602	5.9692	4.825	4.801	4.825	4.761	5.028	11,425,295	4.8328	-2.93%
2022-08-02	0	6.140	6.130	6.140	5.800	6.150	19,035,000	114,425,358	6.0113	4.971	4.963	4.971	4.696	4.979	23,511,229	4.8668	2.16%
2022-08-01	0	6.010	6.010	6.020	5.930	6.160	8,476,400	51,183,254	6.0383	4.866	4.866	4.874	4.801	4.987	10,469,692	4.8887	-2.28%
2022-07-29	0	6.150	6.140	6.150	6.060	6.420	14,673,200	90,066,394	6.1382	4.979	4.971	4.979	4.906	5.198	18,123,718	4.9695	-3.76%
2022-07-28	0	6.390	6.380	6.390	5.800	6.940	44,381,042	278,162,725	6.2676	5.173	5.165	5.173	4.696	5.619	54,817,592	5.0743	-7.93%
2022-07-27	0	6.940	6.920	6.940	6.900	7.370	9,815,600	68,691,602	6.9982	5.619	5.603	5.619	5.586	5.967	12,123,815	5.6658	-5.83%
2022-07-26	0	7.370	7.360	7.370	7.130	7.420	7,009,200	51,371,692	7.3292	5.967	5.959	5.967	5.773	6.007	8,657,468	5.9338	1.66%
2022-07-25	0	7.250	7.220	7.250	6.900	7.300	9,826,800	70,666,792	7.1912	5.870	5.845	5.870	5.586	5.910	12,137,649	5.8221	2.98%
2022-07-22	0	7.040	7.010	7.040	6.950	7.240	11,261,116	79,324,180	7.0441	5.700	5.675	5.700	5.627	5.862	13,909,256	5.7030	1.00%
2022-07-21	0	6.970	6.940	6.970	6.890	7.120	8,062,800	56,324,754	6.9858	5.643	5.619	5.643	5.578	5.764	9,958,831	5.6558	-0.43%
2022-07-20	0	7.000	6.990	7.000	6.880	7.140	14,713,407	103,553,899	7.0381	5.667	5.659	5.667	5.570	5.781	18,173,380	5.6981	4.01%
2022-07-19	0	6.730	6.690	6.730	6.460	6.830	14,622,000	97,261,424	6.6517	5.449	5.416	5.449	5.230	5.530	18,060,478	5.3853	0.90%
2022-07-18	0	6.670	6.660	6.670	6.360	6.800	21,104,000	139,931,036	6.6305	5.400	5.392	5.400	5.149	5.505	26,066,771	5.3682	1.21%
2022-07-15	0	6.590	6.580	6.590	6.590	6.920	7,404,800	49,745,674	6.7180	5.335	5.327	5.335	5.335	5.603	9,146,097	5.4390	-5.04%
2022-07-14	0	6.940	6.920	6.940	6.860	7.160	11,038,000	76,847,232	6.9621	5.619	5.603	5.619	5.554	5.797	13,633,672	5.6366	-1.98%
2022-07-13	0	7.080	7.080	7.090	7.020	7.250	9,648,800	68,322,684	7.0810	5.732	5.732	5.740	5.683	5.870	11,917,791	5.7328	-1.12%
2022-07-12	0	7.160	7.160	7.170	7.020	7.410	7,252,600	51,765,363	7.1375	5.797	5.797	5.805	5.683	5.999	8,958,106	5.7786	-2.19%
2022-07-11	0	7.320	7.320	7.330	7.230	7.670	10,064,800	74,146,210	7.3669	5.926	5.926	5.934	5.854	6.210	12,431,617	5.9643	-5.55%
2022-07-08	0	7.750	7.710	7.750	7.580	7.870	4,268,800	32,857,688	7.6972	6.275	6.242	6.275	6.137	6.372	5,272,642	6.2317	1.04%
2022-07-07	0	7.670	7.640	7.670	7.400	7.760	5,492,800	41,646,718	7.5821	6.210	6.185	6.210	5.991	6.283	6,784,475	6.1385	-0.13%
2022-07-06	0	7.680	7.670	7.680	7.400	7.770	9,057,654	68,958,501	7.6133	6.218	6.210	6.218	5.991	6.291	11,187,632	6.1638	0.92%
2022-07-05	0	7.610	7.600	7.610	7.490	8.200	14,303,047	110,216,127	7.7058	6.161	6.153	6.161	6.064	6.639	17,666,521	6.2387	-4.28%
2022-07-04	0	8.120	8.120	8.130	8.050	8.500	14,380,670	118,040,615	8.2083	6.436	6.436	6.444	6.381	6.738	18,142,222	6.5064	-4.25%
2022-06-30	0	8.480	8.480	8.520	8.230	8.590	9,874,690	83,447,544	8.4506	6.722	6.722	6.753	6.524	6.809	12,457,613	6.6985	1.80%
2022-06-29	0	8.330	8.300	8.330	8.050	8.590	12,369,500	102,151,685	8.2584	6.603	6.579	6.603	6.381	6.809	15,604,990	6.5461	-2.80%
2022-06-28	0	8.570	8.540	8.570	8.190	8.670	10,563,600	89,264,916	8.4502	6.793	6.769	6.793	6.492	6.872	13,326,721	6.6982	1.30%
2022-06-27	0	8.460	8.450	8.460	8.050	8.520	9,947,718	83,414,588	8.3853	6.706	6.698	6.706	6.381	6.753	12,549,743	6.6467	3.80%
2022-06-24	0	8.150	8.130	8.150	7.370	8.150	20,929,400	165,181,034	7.8923	6.460	6.444	6.460	5.842	6.460	26,403,904	6.2559	10.58%
2022-06-23	0	7.370	7.370	7.380	7.300	7.660	11,534,800	85,639,286	7.4244	5.842	5.842	5.850	5.786	6.072	14,551,958	5.8851	-1.60%
2022-06-22	0	7.490	7.490	7.500	7.430	8.060	10,706,697	82,744,452	7.7283	5.937	5.937	5.945	5.889	6.389	13,507,248	6.1259	-5.43%
2022-06-21	0	7.920	7.900	7.920	7.680	8.010	14,088,800	111,185,711	7.8918	6.278	6.262	6.278	6.088	6.349	17,774,008	6.2555	0.51%
2022-06-20	0	7.880	7.870	7.880	7.170	7.930	19,314,207	148,918,022	7.7103	6.246	6.238	6.246	5.683	6.286	24,366,225	6.1117	10.36%
2022-06-17	0	7.140	7.140	7.150	7.030	7.340	9,672,279	69,201,967	7.1547	5.660	5.660	5.668	5.572	5.818	12,202,257	5.6712	-1.24%
2022-06-16	0	7.230	7.230	7.250	7.160	7.720	9,731,840	71,828,164	7.3807	5.731	5.731	5.747	5.675	6.119	12,277,398	5.8504	-5.12%
2022-06-15	0	7.620	7.620	7.630	7.240	7.890	14,891,530	113,988,167	7.6546	6.040	6.040	6.048	5.739	6.254	18,786,708	6.0675	6.57%
2022-06-14	0	7.150	7.140	7.150	6.970	7.260	12,743,701	90,140,925	7.0734	5.668	5.660	5.668	5.525	5.755	16,077,071	5.6068	-1.52%
2022-06-13	0	7.260	7.250	7.260	7.210	7.530	8,071,140	59,116,860	7.3245	5.755	5.747	5.755	5.715	5.969	10,182,308	5.8058	-4.60%
2022-06-10	0	7.610	7.610	7.620	7.380	7.780	9,856,400	75,301,738	7.6399	6.032	6.032	6.040	5.850	6.167	12,434,539	6.0559	-0.13%
2022-06-09	0	7.620	7.620	7.630	7.540	8.160	9,836,000	75,754,681	7.7018	6.040	6.040	6.048	5.977	6.468	12,408,803	6.1049	-4.99%
2022-06-08	0	8.020	8.010	8.020	7.850	8.120	6,309,200	50,450,988	7.9964	6.357	6.349	6.357	6.222	6.436	7,959,498	6.3385	0.88%
2022-06-07	0	7.950	7.930	7.950	7.680	8.050	6,280,000	49,801,761	7.9302	6.302	6.286	6.302	6.088	6.381	7,922,660	6.2860	-0.25%
2022-06-06	0	7.970	7.960	7.970	7.410	7.970	6,563,989	50,980,626	7.7667	6.318	6.310	6.318	5.874	6.318	8,280,932	6.1564	6.41%
2022-06-02	0	7.490	7.470	7.490	7.360	7.590	3,875,800	28,878,652	7.4510	5.937	5.921	5.937	5.834	6.016	4,889,593	5.9061	-3.23%
2022-06-01	0	7.740	7.710	7.740	7.590	7.880	4,564,600	35,198,815	7.7113	6.135	6.111	6.135	6.016	6.246	5,758,563	6.1124	-0.77%
2022-05-31	0	7.800	7.780	7.800	7.250	7.820	12,398,799	95,372,940	7.6921	6.183	6.167	6.183	5.747	6.199	15,641,953	6.0973	6.56%
2022-05-30	0	7.320	7.300	7.320	7.000	7.350	3,909,200	28,208,556	7.2159	5.802	5.786	5.802	5.549	5.826	4,931,730	5.7198	4.57%
2022-05-27	0	7.000	6.990	7.000	6.970	7.290	6,466,290	45,788,664	7.0811	5.549	5.541	5.549	5.525	5.779	8,157,678	5.6130	-1.55%
2022-05-26	0	7.110	7.090	7.110	6.900	7.320	5,593,601	39,456,650	7.0539	5.636	5.620	5.636	5.469	5.802	7,056,719	5.5914	-1.52%
2022-05-25	0	7.220	7.210	7.220	6.760	7.290	11,930,311	85,176,566	7.1395	5.723	5.715	5.723	5.358	5.779	15,050,923	5.6592	5.40%
2022-05-24	0	6.850	6.840	6.850	6.770	7.600	15,023,200	104,590,533	6.9619	5.430	5.422	5.430	5.366	6.024	18,952,819	5.5185	-7.56%
2022-05-23	0	7.410	7.410	7.420	7.390	7.800	14,169,249	106,732,058	7.5327	5.874	5.874	5.882	5.858	6.183	17,875,500	5.9709	-5.12%
2022-05-20	0	7.810	7.780	7.810	7.680	8.160	10,609,522	83,289,388	7.8504	6.191	6.167	6.191	6.088	6.468	13,384,655	6.2228	-1.64%
2022-05-19	0	7.940	7.930	7.940	7.520	8.060	16,634,600	130,068,795	7.8192	6.294	6.286	6.294	5.961	6.389	20,985,713	6.1980	0.51%
2022-05-18	0	7.900	7.880	7.900	7.360	7.930	22,154,615	171,956,039	7.7616	6.262	6.246	6.262	5.834	6.286	27,949,598	6.1524	7.34%
2022-05-17	0	7.360	7.350	7.360	6.950	7.360	14,590,966	105,462,308	7.2279	5.834	5.826	5.834	5.509	5.834	18,407,525	5.7293	4.99%
2022-05-16	0	7.010	7.000	7.010	6.860	7.300	13,596,600	96,077,957	7.0663	5.557	5.549	5.557	5.438	5.786	17,153,063	5.6012	2.34%
2022-05-13	0	6.850	6.850	6.880	6.760	6.950	6,277,995	43,136,213	6.8710	5.430	5.430	5.454	5.358	5.509	7,920,130	5.4464	2.24%
2022-05-12	0	6.700	6.700	6.710	6.590	6.870	6,815,200	45,701,393	6.7058	5.311	5.311	5.319	5.224	5.446	8,597,852	5.3154	-0.89%
2022-05-11	0	6.760	6.750	6.760	6.650	7.080	20,352,000	140,448,821	6.9010	5.358	5.350	5.358	5.271	5.612	25,675,473	5.4702	0.90%
2022-05-10	0	6.700	6.700	6.720	6.640	6.940	11,627,200	78,799,439	6.7772	5.311	5.311	5.327	5.263	5.501	14,668,527	5.3720	-3.74%
2022-05-06	0	6.960	6.960	6.980	6.910	7.530	6,899,312	49,329,744	7.1500	5.517	5.517	5.533	5.477	5.969	8,703,965	5.6675	-8.06%
2022-05-05	0	7.570	7.560	7.570	7.320	7.820	8,732,001	66,680,353	7.6363	6.000	5.993	6.000	5.802	6.199	11,016,031	6.0530	2.71%
2022-05-04	0	7.370	7.360	7.370	7.220	7.480	1,366,401	10,002,121	7.3200	5.842	5.834	5.842	5.723	5.929	1,723,811	5.8023	-1.86%
2022-05-03	0	7.510	7.510	7.570	7.250	7.630	2,309,602	17,340,540	7.5080	5.953	5.953	6.000	5.747	6.048	2,913,725	5.9513	0.54%
2022-04-29	0	7.470	7.470	7.490	7.020	7.500	5,928,303	43,500,478	7.3378	5.921	5.921	5.937	5.564	5.945	7,478,969	5.8164	4.04%
2022-04-28	0	7.180	7.140	7.180	6.910	7.180	2,263,403	15,950,228	7.0470	5.691	5.660	5.691	5.477	5.691	2,855,441	5.5859	1.41%
2022-04-27	0	7.080	7.080	7.120	6.580	7.160	14,721,491	102,232,789	6.9445	5.612	5.612	5.644	5.216	5.675	18,572,192	5.5046	1.87%
2022-04-26	0	6.950	6.940	6.950	6.610	7.120	12,760,803	88,434,023	6.9301	5.509	5.501	5.509	5.240	5.644	16,098,646	5.4933	5.62%
2022-04-25	0	6.580	6.580	6.590	6.560	7.050	8,538,401	56,958,010	6.6708	5.216	5.216	5.224	5.200	5.588	10,771,791	5.2877	-6.93%
2022-04-22	0	7.070	7.060	7.070	6.700	7.140	10,275,200	71,126,578	6.9222	5.604	5.596	5.604	5.311	5.660	12,962,884	5.4869	2.17%
2022-04-21	0	6.920	6.920	6.930	6.830	7.320	9,710,801	67,642,322	6.9657	5.485	5.485	5.493	5.414	5.802	12,250,855	5.5214	-3.49%
2022-04-20	0	7.170	7.140	7.170	6.880	7.400	11,524,344	82,988,303	7.2011	5.683	5.660	5.683	5.454	5.866	14,538,767	5.7081	2.72%
2022-04-19	0	6.980	6.970	6.980	6.800	7.350	12,909,201	89,354,001	6.9217	5.533	5.525	5.533	5.390	5.826	16,285,861	5.4866	-6.06%
2022-04-14	0	7.430	7.390	7.430	6.950	7.490	14,566,000	106,450,054	7.3081	5.889	5.858	5.889	5.509	5.937	18,376,029	5.7929	8.63%
2022-04-13	0	6.840	6.830	6.840	6.760	7.310	11,859,600	81,430,912	6.8662	5.422	5.414	5.422	5.358	5.794	14,961,716	5.4426	-4.47%
2022-04-12	0	7.160	7.140	7.160	6.660	7.250	19,795,916	138,080,622	6.9752	5.675	5.660	5.675	5.279	5.747	24,973,934	5.5290	0.28%
2022-04-11	0	7.140	7.110	7.140	6.990	7.750	19,965,116	142,555,783	7.1402	5.660	5.636	5.660	5.541	6.143	25,187,392	5.6598	-6.67%
2022-04-08	0	7.650	7.630	7.650	7.360	7.900	14,867,600	111,802,284	7.5199	6.064	6.048	6.064	5.834	6.262	18,756,518	5.9607	-0.91%
2022-04-07	0	7.720	7.710	7.720	7.620	8.390	17,037,733	133,687,253	7.8465	6.119	6.111	6.119	6.040	6.650	21,494,293	6.2197	-6.54%
2022-04-06	0	8.260	8.230	8.260	8.140	8.640	14,228,400	118,256,926	8.3113	6.547	6.524	6.547	6.452	6.849	17,950,123	6.5881	-4.40%
2022-04-04	0	8.640	8.630	8.640	8.380	8.850	5,865,513	50,779,984	8.6574	6.849	6.841	6.849	6.643	7.015	7,399,755	6.8624	1.05%
2022-04-01	0	8.550	8.530	8.550	8.130	8.580	8,169,513	68,476,475	8.3820	6.777	6.761	6.777	6.444	6.801	10,306,413	6.6441	-0.47%
2022-03-31	0	8.590	8.590	8.610	8.520	8.740	4,432,604	38,179,759	8.6134	6.809	6.809	6.825	6.753	6.928	5,592,040	6.8275	-3.27%
2022-03-30	0	8.880	8.880	8.900	8.200	8.960	11,218,257	98,082,298	8.7431	7.039	7.039	7.055	6.500	7.102	14,152,617	6.9303	7.38%
2022-03-29	0	8.270	8.270	8.280	8.100	8.680	7,469,600	62,007,324	8.3013	6.555	6.555	6.563	6.421	6.880	9,423,423	6.5801	-1.31%
2022-03-28	0	8.380	8.320	8.380	7.960	8.460	7,586,400	62,340,136	8.2174	6.643	6.595	6.643	6.310	6.706	9,570,775	6.5136	-1.18%
2022-03-25	0	8.480	8.480	8.490	8.480	9.070	13,884,564	120,559,707	8.6830	6.722	6.722	6.730	6.722	7.189	17,516,350	6.8827	-3.85%
2022-03-24	0	8.820	8.820	8.830	8.380	9.000	25,735,500	224,765,925	8.7337	6.991	6.991	6.999	6.643	7.134	32,467,135	6.9229	3.40%
2022-03-23	0	8.530	8.520	8.530	8.280	8.760	13,820,400	117,887,642	8.5300	6.761	6.753	6.761	6.563	6.944	17,435,402	6.7614	0.83%
2022-03-22	0	8.460	8.460	8.470	7.850	8.560	25,990,000	213,065,733	8.1980	6.706	6.706	6.714	6.222	6.785	32,788,205	6.4982	-0.24%
2022-03-21	0	8.480	8.480	8.490	8.310	9.260	12,029,200	103,731,387	8.6233	6.722	6.722	6.730	6.587	7.340	15,175,678	6.8354	-6.61%
2022-03-18	0	9.080	9.080	9.090	8.410	9.190	13,165,164	117,208,985	8.9030	7.197	7.197	7.205	6.666	7.285	16,608,776	7.0571	2.60%
2022-03-17	0	8.850	8.850	8.860	8.020	9.100	24,512,320	212,220,548	8.6577	7.015	7.015	7.023	6.357	7.213	30,924,008	6.8626	13.46%
2022-03-16	0	7.800	7.800	7.830	6.970	8.050	24,599,520	183,613,903	7.4641	6.183	6.183	6.207	5.525	6.381	31,034,017	5.9165	11.27%
2022-03-15	0	7.010	7.010	7.020	6.960	7.700	17,485,168	126,482,850	7.2337	5.557	5.557	5.564	5.517	6.104	22,058,764	5.7339	-5.01%
2022-03-14	0	7.380	7.380	7.390	7.290	8.170	22,532,000	169,866,807	7.5389	5.850	5.850	5.858	5.779	6.476	28,425,696	5.9758	-9.67%
2022-03-11	0	8.170	8.160	8.170	7.800	8.450	14,220,546	114,134,317	8.0260	6.476	6.468	6.476	6.183	6.698	17,940,214	6.3619	-5.00%
2022-03-10	0	8.600	8.590	8.600	8.490	8.960	10,834,475	94,513,258	8.7234	6.817	6.809	6.817	6.730	7.102	13,668,449	6.9147	2.75%
2022-03-09	0	8.370	8.340	8.370	7.820	8.430	20,748,059	169,137,811	8.1520	6.635	6.611	6.635	6.199	6.682	26,175,129	6.4618	3.59%
2022-03-08	0	8.080	8.080	8.110	8.040	8.630	14,675,400	122,264,496	8.3313	6.405	6.405	6.428	6.373	6.841	18,514,045	6.6039	-5.39%
2022-03-07	0	8.540	8.520	8.540	8.190	8.940	17,387,200	147,008,436	8.4550	6.769	6.753	6.769	6.492	7.086	21,935,170	6.7020	-4.69%
2022-03-04	0	8.960	8.960	8.970	8.910	9.340	10,641,200	95,841,168	9.0066	7.102	7.102	7.110	7.063	7.403	13,424,619	7.1392	-2.93%
2022-03-03	0	9.230	9.220	9.240	9.030	9.510	8,782,043	81,028,699	9.2266	7.316	7.308	7.324	7.158	7.538	11,079,162	7.3136	-2.43%
2022-03-02	0	9.460	9.460	9.470	9.420	9.950	12,506,800	121,369,468	9.7043	7.499	7.499	7.507	7.467	7.887	15,778,204	7.6922	-1.97%
2022-03-01	0	9.650	9.650	9.660	9.270	9.740	13,904,000	132,767,398	9.5489	7.649	7.649	7.657	7.348	7.721	17,540,870	7.5690	5.46%
2022-02-28	0	9.150	9.140	9.150	8.930	9.420	22,778,000	206,560,142	9.0684	7.253	7.245	7.253	7.078	7.467	28,736,042	7.1882	-1.93%
2022-02-25	0	9.330	9.300	9.330	9.220	9.670	10,876,400	102,120,132	9.3891	7.396	7.372	7.396	7.308	7.665	13,721,340	7.4424	-0.96%
2022-02-24	0	9.420	9.410	9.420	9.230	10.22	21,012,000	200,311,040	9.5332	7.467	7.459	7.467	7.316	8.101	26,508,109	7.5566	-6.73%
2022-02-23	0	10.10	10.10	10.14	9.930	10.24	10,610,800	106,835,174	10.069	8.006	8.006	8.038	7.871	8.117	13,386,267	7.9810	-0.20%
2022-02-22	0	10.12	10.12	10.14	10.00	10.46	14,550,000	147,012,858	10.104	8.022	8.022	8.038	7.927	8.291	18,355,844	8.0090	-4.89%
2022-02-21	0	10.64	10.64	10.66	10.42	10.84	6,844,800	72,594,247	10.606	8.434	8.434	8.450	8.260	8.592	8,635,194	8.4068	-0.56%
2022-02-18	0	10.70	10.70	10.76	10.68	11.20	10,734,000	116,207,643	10.826	8.481	8.481	8.529	8.466	8.878	13,541,693	8.5815	-3.95%
2022-02-17	0	11.14	11.14	11.18	10.92	11.36	10,923,200	121,997,102	11.169	8.830	8.830	8.862	8.656	9.005	13,780,382	8.8530	1.46%
2022-02-16	0	10.98	10.98	11.00	10.78	11.04	4,754,400	51,847,771	10.905	8.703	8.703	8.719	8.545	8.751	5,998,009	8.6442	1.67%
2022-02-15	0	10.80	10.80	10.82	10.60	11.00	13,124,000	141,748,296	10.801	8.561	8.561	8.577	8.402	8.719	16,556,845	8.5613	0.93%
2022-02-14	0	10.70	10.68	10.70	10.60	11.38	16,861,300	182,053,876	10.797	8.481	8.466	8.481	8.402	9.021	21,271,711	8.5585	-5.98%
2022-02-11	0	11.38	11.38	11.42	11.24	11.96	8,594,800	99,977,984	11.632	9.021	9.021	9.052	8.910	9.480	10,842,942	9.2206	0.35%
2022-02-10	0	11.34	11.32	11.34	11.14	11.48	4,683,200	52,878,590	11.291	8.989	8.973	8.989	8.830	9.100	5,908,185	8.9501	0.53%
2022-02-09	0	11.28	11.26	11.28	10.90	11.70	15,841,200	178,308,620	11.256	8.941	8.925	8.941	8.640	9.274	19,984,783	8.9222	1.08%
2022-02-08	0	11.16	11.12	11.16	10.62	11.62	22,021,115	242,698,639	11.021	8.846	8.814	8.846	8.418	9.211	27,781,178	8.7361	-3.96%
2022-02-07	0	11.62	11.60	11.62	11.56	12.48	16,269,200	192,093,129	11.807	9.211	9.195	9.211	9.163	9.892	20,524,735	9.3591	-4.60%
2022-02-04	0	12.18	12.16	12.18	11.76	12.40	4,156,250	50,245,599	12.089	9.655	9.639	9.655	9.322	9.829	5,243,400	9.5826	1.67%
2022-01-31	0	11.98	11.96	11.98	11.70	12.22	1,451,600	17,486,396	12.046	9.496	9.480	9.496	9.274	9.686	1,831,295	9.5487	1.87%
2022-01-28	0	11.76	11.76	11.78	11.60	12.12	2,912,200	34,382,860	11.806	9.322	9.322	9.338	9.195	9.607	3,673,944	9.3586	-2.33%
2022-01-27	0	12.04	12.04	12.06	11.92	12.80	6,987,000	84,827,267	12.141	9.544	9.544	9.560	9.449	10.15	8,814,590	9.6235	-5.49%
2022-01-26	0	12.74	12.74	12.76	12.66	13.06	11,075,300	142,234,527	12.842	10.10	10.10	10.11	10.04	10.35	13,972,266	10.180	-1.39%
2022-01-25	0	12.92	12.90	12.92	12.74	13.38	7,393,378	95,954,844	12.978	10.24	10.23	10.24	10.10	10.61	9,327,264	10.288	-2.86%
2022-01-24	0	13.30	13.28	13.30	12.80	13.70	10,495,463	140,706,633	13.406	10.54	10.53	10.54	10.15	10.86	13,240,761	10.627	-0.60%
2022-01-21	0	13.38	13.38	13.40	13.08	13.78	15,996,000	216,480,115	13.533	10.61	10.61	10.62	10.37	10.92	20,180,074	10.727	-0.15%
2022-01-20	0	13.40	13.40	13.48	12.76	14.42	31,038,156	416,447,433	13.417	10.62	10.62	10.69	10.11	11.43	39,156,807	10.635	4.69%
2022-01-19	0	12.80	12.80	12.82	12.50	13.28	17,766,800	229,152,917	12.898	10.15	10.15	10.16	9.908	10.53	22,414,062	10.224	2.07%
2022-01-18	0	12.54	12.52	12.54	11.60	12.78	18,217,600	228,899,171	12.565	9.940	9.924	9.940	9.195	10.13	22,982,778	9.9596	7.18%
2022-01-17	0	11.70	11.70	11.72	11.60	12.24	9,790,400	114,966,326	11.743	9.274	9.274	9.290	9.195	9.702	12,351,275	9.3081	-2.50%
2022-01-14	0	12.00	12.00	12.02	11.36	12.16	18,323,628	219,510,263	11.980	9.512	9.512	9.528	9.005	9.639	23,116,540	9.4958	1.35%
2022-01-13	0	11.84	11.84	11.86	11.70	12.24	10,052,800	119,942,213	11.931	9.385	9.385	9.401	9.274	9.702	12,682,311	9.4574	-0.67%
2022-01-12	0	11.92	11.92	11.94	11.60	12.06	10,965,330	130,682,396	11.918	9.449	9.449	9.464	9.195	9.560	13,833,532	9.4468	2.76%
2022-01-11	0	11.60	11.52	11.60	11.34	11.94	10,914,711	126,556,533	11.595	9.195	9.131	9.195	8.989	9.464	13,769,672	9.1910	0.87%
2022-01-10	0	11.50	11.50	11.52	10.42	11.58	20,567,328	229,858,452	11.176	9.116	9.116	9.131	8.260	9.179	25,947,124	8.8587	10.58%
2022-01-07	0	10.40	10.38	10.40	10.22	10.70	25,168,800	261,631,676	10.395	8.244	8.228	8.244	8.101	8.481	31,752,204	8.2398	-2.26%
2022-01-06	0	10.64	10.60	10.64	10.46	11.46	23,122,400	246,403,916	10.657	8.434	8.402	8.434	8.291	9.084	29,170,527	8.4470	-5.67%
2022-01-05	0	11.28	11.22	11.28	10.86	11.40	9,881,200	110,714,480	11.205	8.941	8.894	8.941	8.608	9.036	12,465,826	8.8814	0.18%
2022-01-04	0	11.26	11.26	11.28	11.10	11.76	13,412,000	152,098,572	11.340	8.925	8.925	8.941	8.799	9.322	16,920,177	8.9892	-2.43%
2022-01-03	0	11.54	11.52	11.54	11.50	12.00	2,389,200	27,755,276	11.617	9.147	9.131	9.147	9.116	9.512	3,014,143	9.2083	-4.47%
2021-12-31	0	12.08	12.06	12.08	11.98	12.22	1,048,000	12,640,040	12.061	9.575	9.560	9.575	9.496	9.686	1,322,125	9.5604	1.34%
2021-12-30	0	11.92	11.88	11.92	11.74	12.10	3,246,000	38,653,656	11.908	9.449	9.417	9.449	9.306	9.591	4,095,056	9.4391	0.17%
2021-12-29	0	11.90	11.90	11.92	11.78	12.22	3,735,600	44,442,773	11.897	9.433	9.433	9.449	9.338	9.686	4,712,721	9.4304	0.00%
2021-12-28	0	11.90	11.90	11.92	11.40	12.34	13,567,127	161,915,313	11.934	9.433	9.433	9.449	9.036	9.781	17,115,881	9.4599	3.48%
2021-12-24	0	11.50	11.50	11.52	11.24	11.68	5,640,400	64,649,398	11.462	9.116	9.116	9.131	8.910	9.258	7,115,760	9.0854	0.00%
2021-12-23	0	11.50	11.50	11.52	11.48	11.94	7,263,600	84,111,514	11.580	9.116	9.116	9.131	9.100	9.464	9,163,540	9.1789	-3.20%
2021-12-22	0	11.88	11.84	11.88	11.44	11.96	12,796,000	150,144,959	11.734	9.417	9.385	9.417	9.068	9.480	16,143,050	9.3009	2.59%
2021-12-21	0	11.58	11.58	11.60	11.30	11.78	22,622,870	259,556,867	11.473	9.179	9.179	9.195	8.957	9.338	28,540,335	9.0944	-0.52%
2021-12-20	0	11.64	11.62	11.64	11.54	12.48	17,624,100	209,001,660	11.859	9.227	9.211	9.227	9.147	9.892	22,234,036	9.4001	-4.75%
2021-12-17	0	12.22	12.18	12.22	11.92	12.42	21,518,347	262,199,820	12.185	9.686	9.655	9.686	9.449	9.845	27,146,901	9.6586	2.00%
2021-12-16	0	11.98	11.96	11.98	11.18	12.02	16,224,772	189,901,867	11.704	9.496	9.480	9.496	8.862	9.528	20,468,686	9.2777	5.46%
2021-12-15	0	11.36	11.34	11.36	11.22	12.06	19,231,480	220,212,633	11.451	9.005	8.989	9.005	8.894	9.560	24,261,859	9.0765	-4.54%
2021-12-14	0	11.90	11.88	11.92	11.72	12.76	16,437,576	197,998,291	12.045	9.433	9.417	9.449	9.290	10.11	20,737,153	9.5480	-7.03%
2021-12-13	0	12.80	12.80	12.84	12.76	13.36	20,748,800	271,589,042	13.089	10.15	10.15	10.18	10.11	10.59	26,176,064	10.375	1.59%
2021-12-10	0	12.60	12.58	12.60	12.52	13.00	10,238,800	130,658,034	12.761	9.988	9.972	9.988	9.924	10.30	12,916,963	10.115	-2.93%
2021-12-09	0	12.98	12.96	12.98	12.30	13.54	36,001,565	462,360,476	12.843	10.29	10.27	10.29	9.750	10.73	45,418,495	10.180	8.89%
2021-12-08	0	11.92	11.90	11.92	11.72	12.38	13,598,915	165,267,838	12.153	9.449	9.433	9.449	9.290	9.813	17,155,983	9.6332	-0.67%
2021-12-07	0	12.00	11.98	12.00	11.60	12.14	14,224,445	169,927,139	11.946	9.512	9.496	9.512	9.195	9.623	17,945,133	9.4693	6.57%
2021-12-06	0	11.26	11.26	11.28	11.20	11.80	11,264,039	128,948,123	11.448	8.925	8.925	8.941	8.878	9.353	14,210,374	9.0742	-2.26%
2021-12-03	0	11.52	11.50	11.52	11.40	11.76	6,685,600	77,116,524	11.535	9.131	9.116	9.131	9.036	9.322	8,434,353	9.1431	-1.03%
2021-12-02	0	11.64	11.64	11.66	11.54	12.10	12,933,200	151,230,720	11.693	9.227	9.227	9.242	9.147	9.591	16,316,137	9.2688	-3.64%
2021-12-01	0	12.08	12.08	12.10	12.00	12.68	10,269,884	125,516,512	12.222	9.575	9.575	9.591	9.512	10.05	12,956,178	9.6878	-1.95%
2021-11-30	0	12.32	12.32	12.34	12.16	12.78	9,407,125	115,894,815	12.320	9.766	9.766	9.781	9.639	10.13	11,867,747	9.7655	-0.96%
2021-11-29	0	12.44	12.42	12.44	12.22	12.84	9,580,551	118,540,844	12.373	9.861	9.845	9.861	9.686	10.18	12,086,536	9.8077	-1.74%
2021-11-26	0	12.66	12.64	12.66	12.44	13.08	7,300,208	92,715,669	12.700	10.04	10.02	10.04	9.861	10.37	9,209,724	10.067	-3.51%
2021-11-25	0	13.12	13.10	13.12	12.70	13.38	12,884,000	166,785,552	12.945	10.40	10.38	10.40	10.07	10.61	16,254,068	10.261	-1.87%
2021-11-24	0	13.50	13.48	13.50	13.32	13.90	10,723,600	144,677,616	13.492	10.60	10.58	10.60	10.46	10.91	13,660,114	10.591	-2.46%
2021-11-23	0	13.84	13.82	13.84	13.62	14.26	11,905,600	164,757,456	13.839	10.86	10.85	10.86	10.69	11.19	15,165,789	10.864	-2.67%
2021-11-22	0	14.22	14.20	14.22	14.08	14.58	22,347,158	320,550,005	14.344	11.16	11.15	11.16	11.05	11.45	28,466,628	11.261	1.72%
2021-11-19	0	13.98	13.96	13.98	13.46	14.06	14,256,515	197,574,845	13.859	10.97	10.96	10.97	10.57	11.04	18,160,471	10.879	2.79%
2021-11-18	0	13.60	13.58	13.60	13.48	13.94	16,082,897	219,028,274	13.619	10.68	10.66	10.68	10.58	10.94	20,486,983	10.691	-1.45%
2021-11-17	0	13.80	13.80	13.82	13.60	14.12	10,471,200	144,864,119	13.835	10.83	10.83	10.85	10.68	11.08	13,338,598	10.861	-0.58%
2021-11-16	0	13.88	13.86	13.88	13.14	14.14	19,169,108	263,317,055	13.737	10.90	10.88	10.90	10.32	11.10	24,418,311	10.784	5.15%
2021-11-15	0	13.20	13.20	13.22	12.98	13.88	23,267,709	309,184,512	13.288	10.36	10.36	10.38	10.19	10.90	29,639,259	10.432	4.60%
2021-11-12	0	12.62	12.62	12.68	11.82	12.88	24,527,908	308,257,651	12.568	9.907	9.907	9.954	9.279	10.11	31,244,547	9.8660	2.94%
2021-11-11	0	12.26	12.26	12.30	11.56	12.34	14,941,200	179,919,372	12.042	9.624	9.624	9.656	9.075	9.687	19,032,647	9.4532	6.24%
2021-11-10	0	11.54	11.52	11.54	11.10	11.80	6,766,300	77,207,463	11.411	9.059	9.044	9.059	8.714	9.263	8,619,161	8.9577	-0.52%
2021-11-09	0	11.60	11.58	11.60	11.20	11.64	6,466,260	74,148,994	11.467	9.106	9.091	9.106	8.792	9.138	8,236,959	9.0020	4.32%
2021-11-08	0	11.12	11.10	11.12	11.02	12.40	16,334,172	185,821,912	11.376	8.730	8.714	8.730	8.651	9.734	20,807,066	8.9307	-7.95%
2021-11-05	0	12.08	12.08	12.10	11.94	12.36	8,230,259	99,868,756	12.134	9.483	9.483	9.499	9.373	9.703	10,484,005	9.5258	-1.79%
2021-11-04	0	12.30	12.30	12.34	12.12	12.66	6,596,600	81,175,492	12.306	9.656	9.656	9.687	9.515	9.938	8,402,990	9.6603	0.65%
2021-11-03	0	12.22	12.22	12.28	11.72	12.58	10,949,400	133,404,028	12.184	9.593	9.593	9.640	9.201	9.876	13,947,746	9.5646	2.35%
2021-11-02	0	11.94	11.94	11.96	11.74	12.38	8,843,348	106,332,286	12.024	9.373	9.373	9.389	9.216	9.719	11,264,980	9.4392	0.84%
2021-11-01	0	11.84	11.84	11.88	11.66	12.12	10,541,807	124,396,529	11.800	9.295	9.295	9.326	9.153	9.515	13,428,540	9.2636	-2.15%
2021-10-29	0	12.10	12.10	12.14	11.64	12.22	8,571,082	102,988,182	12.016	9.499	9.499	9.530	9.138	9.593	10,918,158	9.4327	1.68%
2021-10-28	0	11.90	11.88	11.90	11.76	12.50	8,209,941	98,549,567	12.004	9.342	9.326	9.342	9.232	9.813	10,458,123	9.4233	-3.25%
2021-10-27	0	12.30	12.30	12.32	12.02	12.42	8,997,600	110,470,636	12.278	9.656	9.656	9.672	9.436	9.750	11,461,472	9.6384	0.33%
2021-10-26	0	12.26	12.26	12.28	11.94	12.46	11,280,000	137,526,636	12.192	9.624	9.624	9.640	9.373	9.781	14,368,877	9.5711	0.16%
2021-10-25	0	12.24	12.22	12.24	11.98	12.48	14,095,249	173,221,292	12.289	9.609	9.593	9.609	9.405	9.797	17,955,044	9.6475	-2.55%
2021-10-22	0	12.56	12.56	12.58	11.62	12.80	26,837,400	335,741,572	12.510	9.860	9.860	9.876	9.122	10.05	34,186,462	9.8209	8.84%
2021-10-21	0	11.54	11.54	11.64	11.38	11.80	9,664,100	111,530,170	11.541	9.059	9.059	9.138	8.934	9.263	12,310,484	9.0598	-0.17%
2021-10-20	0	11.56	11.56	11.60	11.52	11.96	15,965,600	185,197,496	11.600	9.075	9.075	9.106	9.044	9.389	20,337,566	9.1062	-2.03%
2021-10-19	0	11.80	11.80	11.82	11.60	11.88	5,075,600	59,412,332	11.705	9.263	9.263	9.279	9.106	9.326	6,465,485	9.1892	0.00%
2021-10-18	0	11.80	11.74	11.80	11.58	11.86	13,074,279	153,219,052	11.719	9.263	9.216	9.263	9.091	9.310	16,654,495	9.1999	1.03%
2021-10-15	0	11.68	11.66	11.68	11.36	11.78	22,770,000	264,395,892	11.612	9.169	9.153	9.169	8.918	9.248	29,005,259	9.1154	2.64%
2021-10-12	0	11.38	11.38	11.40	11.10	11.60	11,267,787	127,706,399	11.334	8.934	8.934	8.949	8.714	9.106	14,353,319	8.8973	-0.52%
2021-10-11	0	11.44	11.40	11.44	11.12	11.70	15,624,000	179,110,595	11.464	8.981	8.949	8.981	8.730	9.185	19,902,423	8.9994	5.54%
2021-10-08	0	10.84	10.82	10.84	10.52	11.32	21,007,600	231,323,254	11.011	8.510	8.494	8.510	8.259	8.887	26,760,250	8.6443	3.63%
2021-10-07	0	10.46	10.44	10.46	9.710	10.50	7,560,732	77,330,895	10.228	8.211	8.196	8.211	7.623	8.243	9,631,137	8.0293	-0.38%
2021-10-06	0	10.50	10.48	10.50	10.36	10.92	5,581,409	58,914,492	10.555	8.243	8.227	8.243	8.133	8.573	7,109,803	8.2864	-2.78%
2021-10-05	0	10.80	10.78	10.80	10.50	10.88	8,182,979	87,378,997	10.678	8.478	8.463	8.478	8.243	8.541	10,423,778	8.3827	-1.10%
2021-10-04	0	10.92	10.88	10.92	10.70	11.34	6,289,748	68,719,916	10.926	8.573	8.541	8.573	8.400	8.902	8,012,111	8.5770	-4.88%
2021-09-30	0	11.48	11.46	11.48	11.16	11.64	3,065,725	35,144,321	11.464	9.012	8.996	9.012	8.761	9.138	3,905,233	8.9993	0.53%
2021-09-29	0	11.42	11.40	11.42	11.00	11.66	6,083,379	68,507,801	11.261	8.965	8.949	8.965	8.635	9.153	7,749,231	8.8406	-4.03%
2021-09-28	0	11.90	11.88	11.90	10.84	12.36	25,128,194	298,150,172	11.865	9.342	9.326	9.342	8.510	9.703	32,009,213	9.3145	4.75%
2021-09-27	0	11.36	11.36	11.42	11.02	11.56	9,992,148	113,735,794	11.383	8.918	8.918	8.965	8.651	9.075	12,728,364	8.9356	-0.70%
2021-09-24	0	11.44	11.44	11.46	11.34	12.20	10,994,500	128,584,667	11.695	8.981	8.981	8.996	8.902	9.577	14,005,196	9.1812	-3.70%
2021-09-23	0	11.88	11.88	11.90	11.64	12.72	12,227,788	147,522,635	12.065	9.326	9.326	9.342	9.138	9.986	15,576,204	9.4710	-3.41%
2021-09-21	0	12.30	12.30	12.32	11.82	12.36	1,748,000	21,300,181	12.185	9.656	9.656	9.672	9.279	9.703	2,226,666	9.5660	1.49%
2021-09-20	0	12.12	12.12	12.14	11.88	12.64	5,212,128	63,224,652	12.130	9.515	9.515	9.530	9.326	9.923	6,639,399	9.5226	-5.90%
2021-09-17	0	12.88	12.88	12.92	12.48	13.16	6,487,274	83,838,322	12.924	10.11	10.11	10.14	9.797	10.33	8,263,727	10.145	2.55%
2021-09-16	0	12.56	12.54	12.56	12.10	13.00	7,262,000	89,903,756	12.380	9.860	9.844	9.860	9.499	10.21	9,250,601	9.7187	-1.72%
2021-09-15	0	12.78	12.78	12.80	12.66	13.26	11,508,400	147,773,789	12.841	10.03	10.03	10.05	9.938	10.41	14,659,821	10.080	-3.47%
2021-09-14	0	13.24	13.20	13.24	12.92	13.56	8,698,000	115,156,372	13.239	10.39	10.36	10.39	10.14	10.65	11,079,831	10.393	-0.60%
2021-09-13	0	13.32	13.32	13.34	12.78	13.46	9,778,206	128,518,304	13.143	10.46	10.46	10.47	10.03	10.57	12,455,837	10.318	-0.89%
2021-09-10	0	13.44	13.44	13.46	12.80	13.70	17,807,600	237,240,268	13.322	10.55	10.55	10.57	10.05	10.75	22,683,973	10.458	-1.03%
2021-09-09	0	13.58	13.56	13.58	13.42	14.58	17,744,400	241,972,399	13.637	10.66	10.65	10.66	10.54	11.45	22,603,466	10.705	-7.24%
2021-09-08	0	14.64	14.60	14.64	14.50	15.20	5,195,379	76,082,760	14.644	11.49	11.46	11.49	11.38	11.93	6,618,064	11.496	-0.41%
2021-09-07	0	14.70	14.68	14.70	14.46	14.98	5,610,800	82,099,356	14.632	11.54	11.52	11.54	11.35	11.76	7,147,242	11.487	-1.61%
2021-09-06	0	14.94	14.92	14.94	14.40	15.00	4,809,338	71,369,819	14.840	11.73	11.71	11.73	11.30	11.78	6,126,311	11.650	1.22%
2021-09-03	0	14.76	14.74	14.76	14.46	15.04	8,582,400	126,264,028	14.712	11.59	11.57	11.59	11.35	11.81	10,932,575	11.549	-0.81%
2021-09-02	0	14.88	14.86	14.88	14.62	15.22	4,581,370	67,838,037	14.807	11.68	11.67	11.68	11.48	11.95	5,835,917	11.624	-0.40%
2021-09-01	0	14.94	14.90	14.94	14.00	15.30	19,062,800	280,558,322	14.718	11.73	11.70	11.73	10.99	12.01	24,282,892	11.554	2.75%
2021-08-31	0	14.54	14.52	14.54	13.60	15.06	32,376,011	457,579,520	14.133	11.41	11.40	11.41	10.68	11.82	41,241,748	11.095	-3.96%
2021-08-30	0	15.14	15.12	15.14	14.96	15.92	8,644,587	131,925,732	15.261	11.89	11.87	11.89	11.74	12.50	11,011,791	11.980	-3.81%
2021-08-27	0	15.74	15.70	15.74	15.60	16.14	2,268,000	35,730,528	15.754	12.36	12.32	12.36	12.25	12.67	2,889,061	12.368	-1.38%
2021-08-26	0	15.96	15.94	15.96	15.72	16.10	7,307,167	116,181,989	15.900	12.53	12.51	12.53	12.34	12.64	9,308,137	12.482	-0.37%
2021-08-25	0	16.02	16.00	16.02	15.34	16.18	9,200,468	146,741,110	15.949	12.58	12.56	12.58	12.04	12.70	11,719,893	12.521	3.35%
2021-08-24	0	15.50	15.42	15.50	15.04	15.60	5,712,133	87,804,233	15.372	12.17	12.11	12.17	11.81	12.25	7,276,324	12.067	3.61%
2021-08-23	0	14.96	14.96	14.98	14.70	15.38	8,260,025	123,634,825	14.968	11.74	11.74	11.76	11.54	12.07	10,521,922	11.750	0.81%
2021-08-20	0	14.84	14.80	14.84	14.38	15.58	10,274,900	151,850,995	14.779	11.65	11.62	11.65	11.29	12.23	13,088,544	11.602	-4.01%
2021-08-19	0	15.46	15.46	15.48	15.40	16.06	3,429,300	53,616,442	15.635	12.14	12.14	12.15	12.09	12.61	4,368,368	12.274	-2.03%
2021-08-18	0	15.78	15.76	15.78	15.40	16.06	4,261,900	67,239,488	15.777	12.39	12.37	12.39	12.09	12.61	5,428,964	12.385	0.90%
2021-08-17	0	15.64	15.60	15.64	15.36	16.34	5,083,551	79,866,001	15.711	12.28	12.25	12.28	12.06	12.83	6,475,613	12.333	-3.10%
2021-08-16	0	16.14	16.12	16.14	15.90	16.52	5,425,600	87,497,490	16.127	12.67	12.65	12.67	12.48	12.97	6,911,328	12.660	-1.71%
2021-08-13	0	16.42	16.36	16.42	15.98	16.58	6,546,000	105,872,592	16.174	12.89	12.84	12.89	12.54	13.02	8,338,534	12.697	-0.12%
2021-08-12	0	16.44	16.42	16.44	16.22	17.24	4,713,200	77,585,616	16.461	12.91	12.89	12.91	12.73	13.53	6,003,847	12.923	-2.84%
2021-08-11	0	16.92	16.88	16.92	16.38	17.36	8,416,400	142,508,018	16.932	13.28	13.25	13.28	12.86	13.63	10,721,118	13.292	2.42%
2021-08-10	0	16.52	16.52	16.54	15.94	16.70	6,004,442	98,355,381	16.380	12.97	12.97	12.98	12.51	13.11	7,648,678	12.859	2.99%
2021-08-09	0	16.04	16.04	16.06	15.72	16.58	5,351,600	86,657,444	16.193	12.59	12.59	12.61	12.34	13.02	6,817,064	12.712	1.13%
2021-08-06	0	15.86	15.82	15.86	15.70	16.38	2,278,400	36,214,788	15.895	12.45	12.42	12.45	12.32	12.86	2,902,309	12.478	-1.61%
2021-08-05	0	16.12	16.12	16.16	15.90	16.80	5,956,400	96,672,011	16.230	12.65	12.65	12.69	12.48	13.19	7,587,480	12.741	-1.71%
2021-08-04	0	16.40	16.40	16.42	16.08	16.72	7,298,072	120,002,314	16.443	12.87	12.87	12.89	12.62	13.13	9,296,551	12.908	1.36%
2021-08-03	0	16.18	16.14	16.18	15.62	16.30	7,374,000	118,481,266	16.067	12.70	12.67	12.70	12.26	12.80	9,393,271	12.613	-0.74%
2021-08-02	0	16.30	16.26	16.30	15.26	16.56	15,112,000	242,876,774	16.072	12.80	12.76	12.80	11.98	13.00	19,250,219	12.617	4.62%
2021-07-30	0	15.58	15.54	15.58	15.04	15.70	11,636,800	178,537,076	15.342	12.23	12.20	12.23	11.81	12.32	14,823,382	12.044	2.23%
2021-07-29	0	15.24	15.24	15.26	14.84	15.98	15,405,600	236,149,442	15.329	11.96	11.96	11.98	11.65	12.54	19,624,217	12.034	5.10%
2021-07-28	0	14.50	14.42	14.50	13.84	14.56	22,898,200	324,622,350	14.177	11.38	11.32	11.38	10.86	11.43	29,168,565	11.129	4.17%
2021-07-27	0	13.92	13.90	13.92	13.20	15.34	38,160,800	539,174,536	14.129	10.93	10.91	10.93	10.36	12.04	48,610,624	11.092	-7.32%
2021-07-26	0	15.02	15.02	15.04	14.90	15.90	20,101,336	306,400,842	15.243	11.79	11.79	11.81	11.70	12.48	25,605,817	11.966	-5.42%
2021-07-23	0	15.88	15.86	15.88	15.68	16.70	26,298,600	425,142,356	16.166	12.47	12.45	12.47	12.31	13.11	33,500,119	12.691	4.47%
2021-07-22	0	15.20	15.20	15.22	14.90	15.90	21,178,583	320,097,924	15.114	11.93	11.93	11.95	11.70	12.48	26,978,054	11.865	-1.55%
2021-07-21	0	15.44	15.42	15.44	15.12	15.96	22,466,900	345,351,766	15.372	12.12	12.11	12.12	11.87	12.53	28,619,159	12.067	-2.65%
2021-07-20	0	15.86	15.80	15.86	15.42	16.16	17,632,624	277,668,983	15.747	12.45	12.40	12.45	12.11	12.69	22,461,082	12.362	-2.58%
2021-07-19	0	16.28	16.22	16.28	15.88	16.72	22,899,128	370,280,145	16.170	12.78	12.73	12.78	12.47	13.13	29,169,747	12.694	-1.21%
2021-07-16	0	16.48	16.46	16.48	16.18	17.08	15,653,272	259,406,705	16.572	12.94	12.92	12.94	12.70	13.41	19,939,711	13.010	-2.14%
2021-07-15	0	16.84	16.82	16.84	16.60	17.20	10,192,410	170,995,549	16.777	13.22	13.20	13.22	13.03	13.50	12,983,465	13.170	-1.75%
2021-07-14	0	17.14	17.12	17.14	16.82	17.88	9,984,000	172,071,696	17.235	13.46	13.44	13.46	13.20	14.04	12,717,985	13.530	-4.03%
2021-07-13	0	17.86	17.78	17.86	17.04	17.92	8,006,642	140,805,447	17.586	14.02	13.96	14.02	13.38	14.07	10,199,154	13.806	3.60%
2021-07-12	0	17.24	17.20	17.24	16.82	17.84	10,755,565	184,338,454	17.139	13.53	13.50	13.53	13.20	14.00	13,700,832	13.455	-0.35%
2021-07-09	0	17.30	17.26	17.30	16.60	17.72	13,608,971	234,253,826	17.213	13.58	13.55	13.58	13.03	13.91	17,335,605	13.513	1.65%
2021-07-08	0	17.02	17.00	17.02	16.90	17.84	9,112,803	156,833,915	17.210	13.36	13.35	13.36	13.27	14.00	11,608,222	13.511	-5.23%
2021-07-07	0	17.96	17.92	17.96	17.70	18.58	8,591,600	154,394,305	17.970	14.10	14.07	14.10	13.90	14.59	10,944,294	14.107	-0.44%
2021-07-06	0	18.04	18.02	18.04	17.64	18.52	10,250,800	185,136,684	18.061	14.16	14.15	14.16	13.85	14.54	13,057,844	14.178	2.27%
2021-07-05	0	17.80	17.78	17.82	17.56	18.28	5,419,018	96,445,829	17.798	13.85	13.83	13.86	13.66	14.22	6,965,555	13.846	-1.77%
2021-07-02	0	18.12	18.04	18.12	17.80	18.98	11,456,100	206,678,298	18.041	14.10	14.03	14.10	13.85	14.77	14,725,564	14.035	-2.89%
2021-06-30	0	18.66	18.64	18.66	18.50	19.20	6,228,824	117,124,741	18.804	14.52	14.50	14.52	14.39	14.94	8,006,472	14.629	0.32%
2021-06-29	0	18.60	18.58	18.60	18.02	19.28	10,886,918	200,521,383	18.419	14.47	14.45	14.47	14.02	15.00	13,993,943	14.329	-1.59%
2021-06-28	0	18.90	18.88	18.90	18.50	19.30	9,846,325	185,243,936	18.814	14.70	14.69	14.70	14.39	15.01	12,656,374	14.636	-0.63%
2021-06-25	0	19.02	19.00	19.02	18.74	19.50	8,231,000	156,752,463	19.044	14.80	14.78	14.80	14.58	15.17	10,580,051	14.816	-1.14%
2021-06-24	0	19.24	19.18	19.24	19.06	19.72	6,299,200	121,323,478	19.260	14.97	14.92	14.97	14.83	15.34	8,096,933	14.984	-1.23%
2021-06-23	0	19.48	19.44	19.48	19.06	19.66	5,056,000	97,522,341	19.288	15.15	15.12	15.15	14.83	15.29	6,498,935	15.006	0.21%
2021-06-22	0	19.44	19.40	19.44	19.18	19.70	3,989,565	77,979,352	19.546	15.12	15.09	15.12	14.92	15.33	5,128,150	15.206	1.04%
2021-06-21	0	19.24	19.22	19.24	19.00	19.54	9,193,271	176,841,240	19.236	14.97	14.95	14.97	14.78	15.20	11,816,945	14.965	-0.62%
2021-06-18	0	19.36	19.34	19.36	18.86	19.76	12,434,832	240,269,924	19.322	15.06	15.05	15.06	14.67	15.37	15,983,617	15.032	3.64%
2021-06-17	0	18.68	18.66	18.68	18.42	19.12	10,299,200	193,575,692	18.795	14.53	14.52	14.53	14.33	14.87	13,238,496	14.622	-3.31%
2021-06-16	0	19.32	19.30	19.32	19.22	20.05	11,024,400	214,975,027	19.500	15.03	15.01	15.03	14.95	15.60	14,170,661	15.170	-3.21%
2021-06-15	0	19.96	19.92	19.96	19.38	20.15	8,755,025	173,181,550	19.781	15.53	15.50	15.53	15.08	15.68	11,253,627	15.389	1.94%
2021-06-11	0	19.58	19.56	19.58	19.10	19.74	4,110,000	80,176,021	19.508	15.23	15.22	15.23	14.86	15.36	5,282,956	15.176	1.45%
2021-06-10	0	19.30	19.24	19.30	19.20	20.30	8,055,770	158,241,530	19.643	15.01	14.97	15.01	14.94	15.79	10,354,812	15.282	-3.50%
2021-06-09	0	20.00	20.00	20.05	19.56	20.10	7,976,768	158,845,539	19.914	15.56	15.56	15.60	15.22	15.64	10,253,263	15.492	2.04%
2021-06-08	0	19.60	19.54	19.60	19.24	20.40	11,576,350	229,675,963	19.840	15.25	15.20	15.25	14.97	15.87	14,880,132	15.435	0.20%
2021-06-07	0	19.56	19.50	19.56	19.08	19.98	11,369,200	221,493,141	19.482	15.22	15.17	15.22	14.84	15.54	14,613,864	15.156	-0.91%
2021-06-04	0	19.74	19.70	19.74	18.38	19.86	14,808,246	288,116,316	19.456	15.36	15.33	15.36	14.30	15.45	19,034,381	15.137	5.79%
2021-06-03	0	18.66	18.56	18.66	18.36	19.98	14,655,752	277,941,588	18.965	14.52	14.44	14.52	14.28	15.54	18,838,367	14.754	-2.30%
2021-06-02	0	19.10	19.02	19.10	18.62	19.96	23,522,778	455,454,597	19.362	14.86	14.80	14.86	14.49	15.53	30,235,959	15.063	-1.55%
2021-06-01	0	19.40	19.38	19.40	18.50	19.58	13,911,000	266,724,518	19.174	15.09	15.08	15.09	14.39	15.23	17,881,070	14.917	5.09%
2021-05-31	0	18.46	18.44	18.46	17.64	18.70	18,298,000	334,195,392	18.264	14.36	14.35	14.36	13.72	14.55	23,520,078	14.209	5.49%
2021-05-28	0	17.50	17.50	17.52	17.30	18.58	12,763,729	228,579,677	17.909	13.61	13.61	13.63	13.46	14.45	16,406,378	13.932	-3.31%
2021-05-27	0	18.10	18.06	18.10	16.82	18.10	23,522,103	416,769,043	17.718	14.08	14.05	14.08	13.09	14.08	30,235,092	13.784	6.22%
2021-05-26	0	17.04	17.02	17.04	16.82	17.30	9,166,200	156,678,393	17.093	13.26	13.24	13.26	13.09	13.46	11,782,148	13.298	-0.35%
2021-05-25	0	17.10	17.08	17.10	16.62	17.26	11,580,998	197,844,720	17.084	13.30	13.29	13.30	12.93	13.43	14,886,107	13.291	1.06%
2021-05-24	0	16.92	16.90	16.92	16.34	17.20	6,568,164	110,087,263	16.761	13.16	13.15	13.16	12.71	13.38	8,442,657	13.039	-1.05%
2021-05-21	0	17.10	17.04	17.10	16.40	17.40	17,351,802	296,178,988	17.069	13.30	13.26	13.30	12.76	13.54	22,303,844	13.279	3.01%
2021-05-20	0	16.60	16.58	16.60	16.10	16.80	13,200,400	217,867,556	16.505	12.91	12.90	12.91	12.53	13.07	16,967,671	12.840	3.11%
2021-05-18	0	16.10	16.10	16.12	15.40	16.38	13,205,600	212,234,400	16.072	12.53	12.53	12.54	11.98	12.74	16,974,355	12.503	2.16%
2021-05-17	0	15.76	15.72	15.76	15.08	16.46	27,893,318	434,496,932	15.577	12.26	12.23	12.26	11.73	12.81	35,853,811	12.119	-3.31%
2021-05-14	0	16.30	16.28	16.30	14.94	16.78	17,077,201	274,634,276	16.082	12.68	12.67	12.68	11.62	13.05	21,950,875	12.511	7.10%
2021-05-13	0	15.22	15.20	15.22	14.92	15.34	10,881,200	164,845,531	15.150	11.84	11.83	11.84	11.61	11.93	13,986,593	11.786	-2.69%
2021-05-12	0	15.64	15.64	15.66	15.20	15.86	6,958,546	107,814,933	15.494	12.17	12.17	12.18	11.83	12.34	8,944,450	12.054	-0.13%
2021-05-11	0	15.66	15.64	15.66	14.88	15.80	12,586,639	194,364,267	15.442	12.18	12.17	12.18	11.58	12.29	16,178,748	12.014	-1.39%
2021-05-10	0	15.88	15.86	15.88	15.76	16.90	9,716,074	156,238,743	16.080	12.35	12.34	12.35	12.26	13.15	12,488,951	12.510	-3.29%
2021-05-07	0	16.42	16.42	16.44	16.38	17.22	6,309,694	104,988,667	16.639	12.77	12.77	12.79	12.74	13.40	8,110,422	12.945	-3.18%
2021-05-06	0	16.96	16.92	16.96	16.70	17.68	11,998,800	206,082,381	17.175	13.19	13.16	13.19	12.99	13.75	15,423,146	13.362	1.56%
2021-05-05	0	16.70	16.70	16.72	16.66	17.46	3,316,130	55,955,003	16.874	12.99	12.99	13.01	12.96	13.58	4,262,523	13.127	-3.47%
2021-05-04	0	17.30	17.28	17.30	16.30	17.44	7,888,000	133,848,234	16.969	13.46	13.44	13.46	12.68	13.57	10,139,162	13.201	5.75%
2021-05-03	0	16.36	16.34	16.36	16.16	16.72	3,358,440	54,996,737	16.376	12.73	12.71	12.73	12.57	13.01	4,316,907	12.740	0.12%
2021-04-30	0	16.34	16.32	16.34	16.20	17.08	3,531,640	57,959,218	16.411	12.71	12.70	12.71	12.60	13.29	4,539,537	12.768	-1.68%
2021-04-29	0	16.62	16.62	16.64	16.50	17.56	2,197,600	36,725,540	16.712	12.93	12.93	12.95	12.84	13.66	2,824,775	13.001	-3.03%
2021-04-28	0	17.14	17.14	17.18	16.52	17.74	17,366,600	299,923,584	17.270	13.33	13.33	13.37	12.85	13.80	22,322,866	13.436	2.51%
2021-04-27	0	16.72	16.72	16.74	16.04	16.92	5,916,000	98,833,159	16.706	13.01	13.01	13.02	12.48	13.16	7,604,371	12.997	2.83%
2021-04-26	0	16.26	16.24	16.26	15.98	17.08	9,229,200	152,711,892	16.547	12.65	12.63	12.65	12.43	13.29	11,863,128	12.873	1.50%
2021-04-23	0	16.02	15.98	16.02	15.50	16.40	4,680,800	75,168,996	16.059	12.46	12.43	12.46	12.06	12.76	6,016,657	12.493	2.17%
2021-04-22	0	15.68	15.64	15.70	15.58	16.30	6,712,400	106,315,515	15.839	12.20	12.17	12.21	12.12	12.68	8,628,056	12.322	-2.12%
2021-04-21	0	16.02	16.02	16.04	15.50	16.32	7,508,800	119,277,264	15.885	12.46	12.46	12.48	12.06	12.70	9,651,741	12.358	-1.84%
2021-04-20	0	16.32	16.32	16.34	15.92	16.40	8,829,600	143,596,703	16.263	12.70	12.70	12.71	12.39	12.76	11,349,485	12.652	0.00%
2021-04-19	0	16.32	16.30	16.32	15.82	16.38	4,898,200	79,109,012	16.151	12.70	12.68	12.70	12.31	12.74	6,296,101	12.565	1.12%
2021-04-16	0	16.14	16.14	16.16	15.90	16.34	4,588,800	73,968,600	16.119	12.56	12.56	12.57	12.37	12.71	5,898,401	12.540	-0.74%
2021-04-15	0	16.26	16.26	16.28	15.80	16.50	9,027,392	146,238,507	16.199	12.65	12.65	12.67	12.29	12.84	11,603,725	12.603	2.52%
2021-04-14	0	15.86	15.86	15.88	15.70	16.24	7,416,710	118,470,035	15.973	12.34	12.34	12.35	12.21	12.63	9,533,370	12.427	1.02%
2021-04-13	0	15.70	15.68	15.70	15.40	16.68	8,804,800	139,226,424	15.813	12.21	12.20	12.21	11.98	12.98	11,317,608	12.302	0.13%
2021-04-12	0	15.68	15.64	15.68	15.34	16.86	15,222,800	240,291,476	15.785	12.20	12.17	12.20	11.93	13.12	19,567,245	12.280	-6.89%
2021-04-09	0	16.84	16.84	16.86	16.38	17.22	9,533,300	158,969,122	16.675	13.10	13.10	13.12	12.74	13.40	12,254,015	12.973	-1.64%
2021-04-08	0	17.12	17.12	17.14	16.20	17.36	9,405,200	160,421,151	17.057	13.32	13.32	13.33	12.60	13.51	12,089,356	13.270	4.26%
2021-04-07	0	16.42	16.42	16.44	16.28	17.44	16,034,950	269,912,498	16.833	12.77	12.77	12.79	12.67	13.57	20,611,175	13.095	-2.84%
2021-04-01	0	16.90	16.88	16.90	16.14	16.96	8,454,800	141,059,656	16.684	13.15	13.13	13.15	12.56	13.19	10,867,721	12.980	4.84%
2021-03-31	0	16.12	16.12	16.18	15.96	16.72	7,273,200	118,327,168	16.269	12.54	12.54	12.59	12.42	13.01	9,348,903	12.657	0.50%
2021-03-30	0	16.04	16.04	16.06	15.32	16.50	8,553,600	137,630,479	16.090	12.48	12.48	12.49	11.92	12.84	10,994,718	12.518	3.48%
2021-03-29	0	15.50	15.50	15.54	15.22	15.92	10,639,800	165,650,762	15.569	12.06	12.06	12.09	11.84	12.39	13,676,300	12.112	-2.64%
2021-03-26	0	15.92	15.90	15.92	14.94	16.14	10,992,346	173,841,748	15.815	12.39	12.37	12.39	11.62	12.56	14,129,459	12.303	5.71%
2021-03-25	0	15.06	15.06	15.08	13.76	15.12	13,401,368	197,040,749	14.703	11.72	11.72	11.73	10.70	11.76	17,225,993	11.439	3.86%
2021-03-24	0	14.50	14.50	14.52	14.00	15.94	39,202,280	571,433,596	14.577	11.28	11.28	11.30	10.89	12.40	50,390,245	11.340	-10.05%
2021-03-23	0	16.12	16.12	16.14	15.52	16.64	9,141,540	146,501,679	16.026	12.54	12.54	12.56	12.07	12.95	11,750,450	12.468	-2.89%
2021-03-22	0	16.60	16.46	16.60	16.02	16.80	6,263,600	103,112,044	16.462	12.91	12.81	12.91	12.46	13.07	8,051,173	12.807	1.97%
2021-03-19	0	16.28	16.28	16.30	15.62	16.80	14,398,650	235,484,501	16.355	12.67	12.67	12.68	12.15	13.07	18,507,890	12.723	-0.61%
2021-03-18	0	16.38	16.38	16.40	15.52	16.68	15,079,403	245,693,807	16.293	12.74	12.74	12.76	12.07	12.98	19,382,924	12.676	1.24%
2021-03-17	0	16.18	16.16	16.18	15.12	16.30	12,064,105	193,487,294	16.038	12.59	12.57	12.59	11.76	12.68	15,507,088	12.477	5.06%
2021-03-16	0	15.40	15.40	15.44	14.84	15.56	9,188,400	139,860,255	15.221	11.98	11.98	12.01	11.55	12.11	11,810,684	11.842	2.26%
2021-03-15	0	15.06	15.06	15.08	14.80	16.10	11,008,400	167,835,923	15.246	11.72	11.72	11.73	11.51	12.53	14,150,095	11.861	-3.83%
2021-03-12	0	15.66	15.64	15.66	15.46	16.78	13,212,400	210,199,236	15.909	12.18	12.17	12.18	12.03	13.05	16,983,096	12.377	-2.00%
2021-03-11	0	15.98	15.96	15.98	14.84	16.10	15,175,361	238,483,576	15.715	12.43	12.42	12.43	11.55	12.53	19,506,267	12.226	5.41%
2021-03-10	0	15.16	15.12	15.16	14.66	15.50	14,811,505	224,698,325	15.171	11.79	11.76	11.79	11.41	12.06	19,038,570	11.802	4.70%
2021-03-09	0	14.48	14.44	14.48	14.02	15.40	32,949,000	485,573,560	14.737	11.27	11.23	11.27	10.91	11.98	42,352,337	11.465	-0.14%
2021-03-08	0	14.50	14.48	14.50	14.36	17.38	45,686,200	699,721,892	15.316	11.28	11.27	11.28	11.17	13.52	58,724,615	11.915	-11.59%
2021-03-05	0	16.40	16.38	16.40	14.92	16.62	17,248,000	277,266,014	16.075	12.76	12.74	12.76	11.61	12.93	22,170,418	12.506	4.06%
2021-03-04	0	15.76	15.76	15.80	15.62	17.22	24,400,400	394,811,080	16.181	12.26	12.26	12.29	12.15	13.40	31,364,046	12.588	-9.53%
2021-03-03	0	17.42	17.40	17.42	16.24	17.70	28,344,900	487,498,946	17.199	13.55	13.54	13.55	12.63	13.77	36,434,270	13.380	6.22%
2021-03-02	0	16.40	16.40	16.42	16.20	18.14	28,481,355	476,419,026	16.727	12.76	12.76	12.77	12.60	14.11	36,609,668	13.013	-6.92%
2021-03-01	0	17.62	17.60	17.62	16.44	17.66	21,701,200	373,468,692	17.210	13.71	13.69	13.71	12.79	13.74	27,894,520	13.389	3.65%
2021-02-26	0	17.00	16.98	17.00	16.30	17.96	49,857,454	845,227,662	16.953	13.23	13.21	13.23	12.68	13.97	64,086,306	13.189	-8.11%
2021-02-25	0	18.50	18.50	18.52	18.04	19.70	23,807,500	440,351,197	18.496	14.39	14.39	14.41	14.03	15.33	30,601,938	14.390	-2.12%
2021-02-24	0	18.90	18.90	18.92	17.70	20.20	32,032,400	594,221,166	18.551	14.70	14.70	14.72	13.77	15.72	41,174,148	14.432	-4.45%
2021-02-23	0	19.78	19.72	19.78	18.64	20.40	27,052,890	534,344,914	19.752	15.39	15.34	15.39	14.50	15.87	34,773,532	15.366	4.32%
2021-02-22	0	18.96	18.94	18.96	18.88	21.50	17,927,296	356,085,521	19.863	14.75	14.73	14.75	14.69	16.73	23,043,579	15.453	-11.19%
2021-02-19	0	21.35	21.30	21.35	20.30	21.80	16,763,433	352,814,645	21.047	16.61	16.57	16.61	15.79	16.96	21,547,560	16.374	-0.47%
2021-02-18	0	21.45	21.45	21.50	20.95	22.75	12,332,474	271,863,724	22.045	16.69	16.69	16.73	16.30	17.70	15,852,047	17.150	-0.69%
2021-02-17	0	21.60	21.60	21.65	21.00	22.00	4,635,577	100,378,085	21.654	16.80	16.80	16.84	16.34	17.12	5,958,527	16.846	-0.92%
2021-02-16	0	21.80	21.75	21.80	21.15	22.35	5,124,800	110,540,016	21.570	16.96	16.92	16.96	16.45	17.39	6,587,370	16.781	1.87%
2021-02-11	0	21.40	21.40	21.45	20.55	21.40	2,985,200	63,089,130	21.134	16.65	16.65	16.69	15.99	16.65	3,837,148	16.442	1.66%
2021-02-10	0	21.05	21.05	21.10	20.15	21.10	7,315,251	151,402,645	20.697	16.38	16.38	16.42	15.68	16.42	9,402,955	16.102	2.68%
2021-02-09	0	20.50	20.50	20.55	20.30	21.70	8,160,236	168,813,590	20.687	15.95	15.95	15.99	15.79	16.88	10,489,091	16.094	-3.53%
2021-02-08	0	21.25	21.20	21.25	19.90	21.70	12,917,789	268,212,518	20.763	16.53	16.49	16.53	15.48	16.88	16,604,405	16.153	7.76%
2021-02-05	0	19.72	19.72	19.74	19.62	20.35	10,769,369	215,551,189	20.015	15.34	15.34	15.36	15.26	15.83	13,842,846	15.571	-1.89%
2021-02-04	0	20.10	20.10	20.15	19.54	20.90	14,773,586	298,130,174	20.180	15.64	15.64	15.68	15.20	16.26	18,989,830	15.699	1.62%
2021-02-03	0	19.78	19.78	19.80	18.82	21.50	24,828,000	489,299,252	19.708	15.39	15.39	15.40	14.64	16.73	31,913,679	15.332	1.44%
2021-02-02	0	19.50	19.48	19.50	17.96	19.70	17,332,800	330,353,968	19.059	15.17	15.15	15.17	13.97	15.33	22,279,419	14.828	9.80%
2021-02-01	0	17.76	17.74	17.76	16.56	17.96	10,920,400	193,709,730	17.738	13.82	13.80	13.82	12.88	13.97	14,036,980	13.800	3.26%
2021-01-29	0	17.20	17.18	17.20	16.90	18.08	13,246,176	232,477,083	17.551	13.38	13.37	13.38	13.15	14.07	17,026,511	13.654	1.30%
2021-01-28	0	16.98	16.98	17.00	16.96	18.04	14,119,664	245,200,508	17.366	13.21	13.21	13.23	13.19	14.03	18,149,284	13.510	-5.03%
2021-01-27	0	17.88	17.88	17.90	17.20	18.20	11,320,400	202,745,129	17.910	13.91	13.91	13.93	13.38	14.16	14,551,137	13.933	-0.56%
2021-01-26	0	17.98	17.96	17.98	17.60	18.74	10,965,300	198,824,524	18.132	13.99	13.97	13.99	13.69	14.58	14,094,694	14.106	-2.92%
2021-01-25	0	18.52	18.50	18.52	18.06	18.98	20,125,018	372,102,154	18.490	14.41	14.39	14.41	14.05	14.77	25,868,510	14.384	0.11%
2021-01-22	0	18.50	18.50	18.54	18.10	18.86	10,393,300	192,691,168	18.540	14.39	14.39	14.42	14.08	14.67	13,359,451	14.424	-0.86%
2021-01-21	0	18.66	18.64	18.66	17.76	18.90	17,644,000	323,774,395	18.350	14.52	14.50	14.52	13.82	14.70	22,679,433	14.276	2.87%
2021-01-20	0	18.14	18.14	18.16	17.74	19.20	27,528,200	507,507,536	18.436	14.11	14.11	14.13	13.80	14.94	35,384,491	14.343	0.33%
2021-01-19	0	18.08	18.08	18.14	16.90	18.20	20,099,800	359,624,628	17.892	14.07	14.07	14.11	13.15	14.16	25,836,095	13.919	5.36%
2021-01-18	0	17.16	17.16	17.18	15.38	17.66	34,107,200	583,272,827	17.101	13.35	13.35	13.37	11.97	13.74	43,841,077	13.304	5.93%
2021-01-15	0	16.20	16.20	16.26	16.20	17.12	75,321,000	1,247,974,712	16.569	12.60	12.60	12.65	12.60	13.32	96,816,910	12.890	-5.92%
2021-01-14	0	17.22	17.22	17.24	16.70	18.16	11,682,316	206,026,190	17.636	13.40	13.40	13.41	12.99	14.13	15,016,340	13.720	1.89%
2021-01-13	0	16.90	16.90	16.96	16.90	17.44	11,241,920	193,280,534	17.193	13.15	13.15	13.19	13.15	13.57	14,450,259	13.376	-1.74%
2021-01-12	0	17.20	17.20	17.22	16.12	17.76	13,720,800	236,041,194	17.203	13.38	13.38	13.40	12.54	13.82	17,636,588	13.384	6.04%
2021-01-11	0	16.22	16.20	16.22	15.62	16.78	11,181,252	182,026,222	16.280	12.62	12.60	12.62	12.15	13.05	14,372,277	12.665	0.25%
2021-01-08	0	16.18	16.18	16.20	15.22	16.58	18,453,684	295,164,788	15.995	12.59	12.59	12.60	11.84	12.90	23,720,193	12.444	2.41%
2021-01-07	0	15.80	15.78	15.80	15.74	16.60	11,952,000	190,266,512	15.919	12.29	12.28	12.29	12.25	12.91	15,362,989	12.385	-3.42%
2021-01-06	0	16.36	16.34	16.36	16.14	17.16	12,254,120	201,716,498	16.461	12.73	12.71	12.73	12.56	13.35	15,751,331	12.806	-3.20%
2021-01-05	0	16.90	16.88	16.90	16.42	17.30	16,463,408	276,451,861	16.792	13.15	13.13	13.15	12.77	13.46	21,161,911	13.064	-1.17%
2021-01-04	0	17.10	17.06	17.10	16.44	17.32	9,446,200	160,195,080	16.959	13.30	13.27	13.30	12.79	13.47	12,142,057	13.193	1.66%
2020-12-31	0	16.82	16.78	16.82	16.02	16.82	7,022,000	116,410,224	16.578	13.09	13.05	13.09	12.46	13.09	9,026,013	12.897	1.33%
2020-12-30	0	16.60	16.60	16.62	16.30	17.00	8,609,794	142,510,053	16.552	12.91	12.91	12.93	12.68	13.23	11,066,949	12.877	-1.66%
2020-12-29	0	16.88	16.88	16.90	16.34	17.20	12,938,476	216,613,421	16.742	13.13	13.13	13.15	12.71	13.38	16,630,996	13.025	-2.20%
2020-12-28	0	17.26	17.22	17.26	16.62	17.42	9,300,134	158,828,631	17.078	13.43	13.40	13.43	12.93	13.55	11,954,305	13.286	1.17%
2020-12-24	0	17.06	17.06	17.14	16.12	17.36	7,315,800	123,163,272	16.835	13.27	13.27	13.33	12.54	13.51	9,403,661	13.097	2.52%
2020-12-23	0	16.64	16.64	16.68	15.78	16.92	6,945,134	115,420,296	16.619	12.95	12.95	12.98	12.28	13.16	8,927,210	12.929	4.26%
2020-12-22	0	15.96	15.96	15.98	15.68	16.84	13,087,886	212,098,284	16.206	12.42	12.42	12.43	12.20	13.10	16,823,047	12.608	-1.36%
2020-12-21	0	16.18	16.16	16.18	15.82	16.54	13,283,600	215,790,360	16.245	12.59	12.57	12.59	12.31	12.87	17,074,615	12.638	-0.61%
2020-12-18	0	16.28	16.28	16.30	15.08	16.46	15,530,537	251,329,900	16.183	12.67	12.67	12.68	11.73	12.81	19,962,807	12.590	7.96%
2020-12-17	0	15.08	15.08	15.14	15.04	15.42	9,675,370	146,937,161	15.187	11.73	11.73	11.78	11.70	12.00	12,436,630	11.815	-1.31%
2020-12-16	0	15.28	15.28	15.30	15.08	15.56	6,710,902	102,707,329	15.305	11.89	11.89	11.90	11.73	12.11	8,626,131	11.907	0.66%
2020-12-15	0	15.18	15.18	15.20	14.56	15.26	13,431,373	201,577,974	15.008	11.81	11.81	11.83	11.33	11.87	17,264,562	11.676	4.26%
2020-12-14	0	14.56	14.56	14.58	14.16	14.64	9,021,200	129,959,008	14.406	11.33	11.33	11.34	11.02	11.39	11,595,766	11.207	2.82%
2020-12-11	0	14.16	14.16	14.18	13.98	15.16	13,925,470	200,868,163	14.425	11.02	11.02	11.03	10.88	11.79	17,899,669	11.222	-5.60%
2020-12-10	0	15.00	15.00	15.02	13.86	15.16	15,035,552	220,279,473	14.651	11.67	11.67	11.69	10.78	11.79	19,326,558	11.398	6.23%
2020-12-09	0	14.12	14.08	14.12	14.06	14.44	5,219,200	73,963,416	14.171	10.98	10.95	10.98	10.94	11.23	6,708,711	11.025	0.86%
2020-12-08	0	14.00	14.00	14.02	13.58	14.48	9,148,212	130,141,085	14.226	10.89	10.89	10.91	10.56	11.27	11,759,026	11.067	3.09%
2020-12-07	0	13.58	13.58	13.64	13.38	14.20	8,960,802	122,414,797	13.661	10.56	10.56	10.61	10.41	11.05	11,518,131	10.628	-2.16%
2020-12-04	0	13.88	13.86	13.88	13.50	14.10	6,469,600	89,804,314	13.881	10.80	10.78	10.80	10.50	10.97	8,315,963	10.799	-0.72%
2020-12-03	0	13.98	13.94	13.98	13.62	14.14	13,188,800	183,814,476	13.937	10.88	10.84	10.88	10.60	11.00	16,952,760	10.843	1.60%
2020-12-02	0	13.76	13.74	13.76	13.64	14.20	11,440,575	158,356,371	13.842	10.70	10.69	10.70	10.61	11.05	14,705,608	10.768	-2.13%
2020-12-01	0	14.06	14.04	14.06	13.84	14.44	8,190,400	115,705,538	14.127	10.94	10.92	10.94	10.77	11.23	10,527,864	10.990	-1.54%
2020-11-30	0	14.28	14.28	14.30	14.08	14.82	11,552,787	166,277,009	14.393	11.11	11.11	11.13	10.95	11.53	14,849,845	11.197	-1.38%
2020-11-27	0	14.48	14.48	14.54	14.12	14.74	8,120,800	116,800,040	14.383	11.27	11.27	11.31	10.98	11.47	10,438,401	11.189	-0.28%
2020-11-26	0	14.52	14.50	14.52	14.00	14.54	8,234,800	117,599,271	14.281	11.30	11.28	11.30	10.89	11.31	10,584,935	11.110	1.11%
2020-11-25	0	14.46	14.46	14.48	14.38	15.02	8,818,140	128,319,539	14.552	11.17	11.17	11.19	11.11	11.60	11,413,688	11.243	-2.95%
2020-11-24	0	14.90	14.88	14.90	14.60	15.04	7,342,836	108,907,353	14.832	11.51	11.50	11.51	11.28	11.62	9,504,140	11.459	0.13%
2020-11-23	0	14.88	14.86	14.88	14.32	15.24	9,100,400	135,371,924	14.875	11.50	11.48	11.50	11.06	11.77	11,779,029	11.493	0.68%
2020-11-20	0	14.78	14.78	14.80	14.66	15.58	12,188,140	182,895,530	15.006	11.42	11.42	11.43	11.33	12.04	15,775,620	11.594	-2.76%
2020-11-19	0	15.20	15.20	15.22	14.62	15.40	13,435,209	202,741,706	15.090	11.74	11.74	11.76	11.30	11.90	17,389,753	11.659	2.15%
2020-11-18	0	14.88	14.88	14.90	14.20	15.18	17,036,800	252,094,135	14.797	11.50	11.50	11.51	10.97	11.73	22,051,443	11.432	3.48%
2020-11-17	0	14.38	14.36	14.38	13.88	14.64	13,909,087	197,785,079	14.220	11.11	11.09	11.11	10.72	11.31	18,003,113	10.986	4.05%
2020-11-16	0	13.82	13.80	13.82	13.82	15.28	25,443,200	366,415,531	14.401	10.68	10.66	10.68	10.68	11.81	32,932,199	11.126	2.98%
2020-11-13	0	13.42	13.40	13.42	12.86	13.94	13,996,869	187,950,060	13.428	10.37	10.35	10.37	9.936	10.77	18,116,733	10.374	4.03%
2020-11-12	0	12.90	12.90	12.92	12.30	13.14	10,030,872	128,225,704	12.783	9.966	9.966	9.982	9.503	10.15	12,983,377	9.8761	4.88%
2020-11-11	0	12.30	12.30	12.34	12.20	13.40	16,224,498	207,398,591	12.783	9.503	9.503	9.534	9.426	10.35	21,000,047	9.8761	-7.93%
2020-11-10	0	13.36	13.30	13.36	12.80	13.84	14,478,800	193,066,736	13.334	10.32	10.28	10.32	9.889	10.69	18,740,517	10.302	-3.19%
2020-11-09	0	13.80	13.78	13.80	13.50	14.40	15,957,184	222,642,013	13.952	10.66	10.65	10.66	10.43	11.13	20,654,051	10.780	1.17%
2020-11-06	0	13.64	13.64	13.66	13.18	14.04	11,607,200	158,309,662	13.639	10.54	10.54	10.55	10.18	10.85	15,023,685	10.537	2.87%
2020-11-05	0	13.26	13.22	13.26	12.80	13.60	7,750,232	101,877,827	13.145	10.24	10.21	10.24	9.889	10.51	10,031,450	10.156	3.92%
2020-11-04	0	12.76	12.70	12.76	12.22	12.80	14,271,333	179,051,510	12.546	9.858	9.812	9.858	9.441	9.889	18,471,984	9.6931	2.74%
2020-11-03	0	12.42	12.40	12.42	11.18	12.80	22,204,298	273,458,098	12.316	9.596	9.580	9.596	8.638	9.889	28,739,952	9.5149	11.09%
2020-11-02	0	11.18	11.16	11.18	10.90	11.28	9,758,800	108,241,796	11.092	8.638	8.622	8.638	8.421	8.715	12,631,223	8.5694	4.29%
2020-10-30	0	10.72	10.72	10.76	10.70	11.34	6,424,400	70,227,287	10.931	8.282	8.282	8.313	8.267	8.761	8,315,370	8.4455	-4.11%
2020-10-29	0	11.18	11.18	11.20	10.66	11.22	8,235,140	90,880,818	11.036	8.638	8.638	8.653	8.236	8.668	10,659,086	8.5261	2.76%
2020-10-28	0	10.88	10.88	10.90	10.78	11.12	6,753,200	74,211,464	10.989	8.406	8.406	8.421	8.329	8.591	8,740,949	8.4901	0.93%
2020-10-27	0	10.78	10.78	10.80	10.40	10.98	7,720,600	82,933,976	10.742	8.329	8.329	8.344	8.035	8.483	9,993,096	8.2991	1.13%
2020-10-23	0	10.66	10.66	10.72	10.54	11.00	11,610,041	124,467,430	10.721	8.236	8.236	8.282	8.143	8.499	15,027,362	8.2827	-2.20%
2020-10-22	0	10.90	10.90	10.96	10.68	11.10	6,493,458	70,644,214	10.879	8.421	8.421	8.468	8.251	8.576	8,404,754	8.4053	-2.68%
2020-10-21	0	11.20	11.20	11.22	10.76	11.42	8,036,816	90,183,013	11.221	8.653	8.653	8.668	8.313	8.823	10,402,387	8.6695	4.87%
2020-10-20	0	10.68	10.68	10.70	10.44	11.14	10,594,000	115,159,540	10.870	8.251	8.251	8.267	8.066	8.607	13,712,258	8.3983	0.56%
2020-10-19	0	10.62	10.62	10.70	10.40	10.84	7,193,600	76,717,061	10.665	8.205	8.205	8.267	8.035	8.375	9,310,978	8.2394	-0.75%
2020-10-16	0	10.70	10.70	10.72	10.58	11.08	8,679,200	93,892,764	10.818	8.267	8.267	8.282	8.174	8.560	11,233,852	8.3580	0.19%
2020-10-15	0	10.68	10.68	10.70	10.62	11.22	8,712,000	95,357,148	10.945	8.251	8.251	8.267	8.205	8.668	11,276,306	8.4564	-4.30%
2020-10-14	0	11.16	11.12	11.16	10.80	11.36	9,454,400	104,570,092	11.060	8.622	8.591	8.622	8.344	8.777	12,237,226	8.5452	0.90%
2020-10-12	0	11.06	11.06	11.08	10.90	11.44	9,302,400	103,540,900	11.131	8.545	8.545	8.560	8.421	8.838	12,040,486	8.5994	-1.43%
2020-10-09	0	11.22	11.22	11.24	10.90	11.46	17,586,800	196,808,920	11.191	8.668	8.668	8.684	8.421	8.854	22,763,331	8.6459	1.26%
2020-10-08	0	11.08	11.04	11.08	10.50	11.08	7,797,200	84,844,203	10.881	8.560	8.529	8.560	8.112	8.560	10,092,242	8.4069	4.53%
2020-10-07	0	10.60	10.60	10.64	10.58	11.22	8,411,672	90,086,401	10.710	8.189	8.189	8.220	8.174	8.668	10,887,579	8.2742	-2.93%
2020-10-06	0	10.92	10.92	10.94	10.38	11.16	6,934,400	75,780,172	10.928	8.437	8.437	8.452	8.020	8.622	8,975,484	8.4430	7.69%
2020-10-05	0	10.14	10.12	10.14	10.00	10.64	2,443,200	24,823,318	10.160	7.834	7.819	7.834	7.726	8.220	3,162,336	7.8497	-1.17%
2020-09-30	0	10.26	10.26	10.28	10.06	10.32	3,577,600	36,610,948	10.233	7.927	7.927	7.942	7.772	7.973	4,630,637	7.9062	1.38%
2020-09-29	0	10.12	10.10	10.12	10.02	10.40	1,833,200	18,546,092	10.117	7.819	7.803	7.819	7.741	8.035	2,372,787	7.8162	0.20%
2020-09-28	0	10.10	10.08	10.10	9.670	10.16	8,238,740	82,090,669	9.9640	7.803	7.788	7.803	7.471	7.850	10,663,746	7.6981	2.96%
2020-09-25	0	9.810	9.780	9.810	9.700	10.10	9,118,400	90,079,815	9.8789	7.579	7.556	7.579	7.494	7.803	11,802,327	7.6324	0.82%
2020-09-24	0	9.730	9.730	9.740	9.600	10.20	9,608,000	93,914,680	9.7746	7.517	7.517	7.525	7.417	7.880	12,436,037	7.5518	-3.28%
2020-09-23	0	10.06	10.06	10.08	9.930	10.28	10,265,540	103,333,378	10.066	7.772	7.772	7.788	7.672	7.942	13,287,118	7.7770	1.21%
2020-09-22	0	9.940	9.930	9.940	9.800	10.36	26,068,800	262,713,262	10.078	7.680	7.672	7.680	7.571	8.004	33,741,939	7.7860	-4.24%
2020-09-21	0	10.38	10.36	10.38	10.20	11.86	33,775,636	369,827,372	10.950	8.020	8.004	8.020	7.880	9.163	43,717,219	8.4595	-10.98%
2020-09-18	0	11.66	11.66	11.70	11.00	12.02	29,768,532	345,735,836	11.614	9.008	9.008	9.039	8.499	9.287	38,530,657	8.9730	4.67%
2020-09-17	0	11.14	11.12	11.14	10.86	11.36	9,908,800	109,920,516	11.093	8.607	8.591	8.607	8.390	8.777	12,825,375	8.5706	-2.28%
2020-09-16	0	11.40	11.40	11.42	11.12	11.78	8,419,612	96,318,109	11.440	8.808	8.808	8.823	8.591	9.101	10,897,856	8.8383	0.71%
2020-09-15	0	11.32	11.30	11.32	11.00	11.46	6,229,032	70,105,463	11.255	8.746	8.730	8.746	8.499	8.854	8,062,497	8.6953	0.18%
2020-09-14	0	11.30	11.28	11.30	10.40	11.30	11,417,368	125,663,853	11.006	8.730	8.715	8.730	8.035	8.730	14,777,977	8.5035	8.65%
2020-09-11	0	10.40	10.40	10.42	10.02	10.54	9,414,400	96,110,560	10.209	8.035	8.035	8.050	7.741	8.143	12,185,452	7.8873	-1.14%
2020-09-10	0	10.52	10.50	10.52	10.34	10.80	5,529,604	58,338,526	10.550	8.128	8.112	8.128	7.989	8.344	7,157,198	8.1510	0.57%
2020-09-09	0	10.46	10.46	10.48	10.14	10.68	6,771,600	70,759,428	10.449	8.081	8.081	8.097	7.834	8.251	8,764,765	8.0732	1.55%
2020-09-08	0	10.30	10.28	10.30	10.18	11.18	10,605,200	111,950,943	10.556	7.958	7.942	7.958	7.865	8.638	13,726,754	8.1557	-4.28%
2020-09-07	0	10.76	10.72	10.76	10.68	11.12	5,106,400	55,489,178	10.867	8.313	8.282	8.313	8.251	8.591	6,609,427	8.3955	-1.10%
2020-09-04	0	10.88	10.88	10.90	10.04	11.06	15,636,084	164,515,934	10.522	8.406	8.406	8.421	7.757	8.545	20,238,438	8.1289	3.42%
2020-09-03	0	10.52	10.50	10.52	10.32	11.20	9,777,393	104,054,243	10.642	8.128	8.112	8.128	7.973	8.653	12,655,289	8.2222	-5.57%
2020-09-02	0	11.14	11.12	11.14	10.92	11.46	5,040,132	56,011,560	11.113	8.607	8.591	8.607	8.437	8.854	6,523,654	8.5859	0.36%
2020-09-01	0	11.10	11.10	11.12	10.64	11.20	9,412,162	103,620,119	11.009	8.576	8.576	8.591	8.220	8.653	12,182,555	8.5056	2.40%
2020-08-31	0	10.84	10.82	10.84	10.72	11.00	6,691,518	72,914,510	10.897	8.375	8.359	8.375	8.282	8.499	8,661,112	8.4186	1.31%
2020-08-28	0	10.70	10.70	10.76	10.50	10.82	6,697,600	71,759,268	10.714	8.267	8.267	8.313	8.112	8.359	8,668,984	8.2777	0.56%
2020-08-27	0	10.64	10.64	10.66	10.20	10.74	10,372,940	109,259,405	10.533	8.220	8.220	8.236	7.880	8.298	13,426,130	8.1378	2.31%
2020-08-26	0	10.40	10.36	10.40	9.580	10.78	13,570,800	139,853,358	10.305	8.035	8.004	8.035	7.401	8.329	17,565,254	7.9619	-2.07%
2020-08-25	0	10.62	10.62	10.64	10.44	10.88	6,770,000	72,417,684	10.697	8.205	8.205	8.220	8.066	8.406	8,762,694	8.2643	-0.75%
2020-08-24	0	10.70	10.68	10.70	10.22	10.82	9,645,600	101,565,899	10.530	8.267	8.251	8.267	7.896	8.359	12,484,704	8.1352	3.48%
2020-08-21	0	10.34	10.34	10.36	10.20	10.52	6,933,800	72,080,908	10.396	7.989	7.989	8.004	7.880	8.128	8,974,708	8.0316	-0.19%
2020-08-20	0	10.36	10.36	10.38	10.20	10.50	6,896,400	71,481,326	10.365	8.004	8.004	8.020	7.880	8.112	8,926,299	8.0079	-0.19%
2020-08-19	0	10.38	10.36	10.38	10.00	10.60	6,121,200	63,717,989	10.409	8.020	8.004	8.020	7.726	8.189	7,922,925	8.0422	-1.33%
2020-08-18	0	10.52	10.50	10.52	10.12	10.60	7,818,800	81,262,076	10.393	8.128	8.112	8.128	7.819	8.189	10,120,200	8.0297	2.73%
2020-08-17	0	10.24	10.24	10.28	9.950	10.52	9,054,000	92,614,308	10.229	7.911	7.911	7.942	7.687	8.128	11,718,971	7.9029	-0.19%
2020-08-14	0	10.26	10.24	10.26	9.930	10.48	11,617,600	119,005,808	10.244	7.927	7.911	7.927	7.672	8.097	15,037,146	7.9141	2.40%
2020-08-13	0	10.02	10.00	10.02	9.700	10.22	12,238,400	122,603,734	10.018	7.741	7.726	7.741	7.494	7.896	15,840,673	7.7398	2.35%
2020-08-12	0	9.790	9.790	9.800	9.380	9.890	8,482,800	82,039,649	9.6713	7.564	7.564	7.571	7.247	7.641	10,979,643	7.4720	-0.41%
2020-08-11	0	9.830	9.810	9.830	9.520	9.930	20,310,600	198,719,796	9.7840	7.595	7.579	7.595	7.355	7.672	26,288,860	7.5591	2.40%
2020-08-10	0	9.600	9.590	9.600	9.360	10.04	12,253,200	117,632,842	9.6002	7.417	7.409	7.417	7.231	7.757	15,859,830	7.4170	-2.54%
2020-08-07	0	9.850	9.840	9.850	9.620	10.04	18,065,360	177,721,628	9.8377	7.610	7.602	7.610	7.432	7.757	23,382,752	7.6005	1.65%
2020-08-06	0	9.690	9.690	9.730	9.500	9.810	10,833,600	104,781,363	9.6719	7.486	7.486	7.517	7.340	7.579	14,022,382	7.4724	-0.31%
2020-08-05	0	9.720	9.720	9.730	9.450	9.760	12,472,400	120,131,960	9.6318	7.510	7.510	7.517	7.301	7.541	16,143,549	7.4415	-0.10%
2020-08-04	0	9.730	9.720	9.730	9.230	10.04	21,410,400	207,552,613	9.6940	7.517	7.510	7.517	7.131	7.757	27,712,377	7.4895	7.16%
2020-08-03	0	9.080	9.080	9.090	8.780	9.190	14,842,083	134,355,799	9.0524	7.015	7.015	7.023	6.783	7.100	19,210,729	6.9938	3.18%
2020-07-31	0	8.800	8.800	8.830	8.630	8.960	8,734,702	77,034,725	8.8194	6.799	6.799	6.822	6.667	6.922	11,305,690	6.8138	0.11%
2020-07-30	0	8.790	8.790	8.800	8.520	8.950	8,710,800	76,463,734	8.7780	6.791	6.791	6.799	6.582	6.915	11,274,753	6.7819	3.41%
2020-07-29	0	8.500	8.500	8.510	8.260	8.690	11,146,800	93,948,552	8.4283	6.567	6.567	6.575	6.382	6.714	14,427,770	6.5116	-0.47%
2020-07-28	0	8.540	8.540	8.550	8.250	8.680	16,591,200	141,970,058	8.5569	6.598	6.598	6.606	6.374	6.706	21,474,685	6.6110	2.64%
2020-07-27	0	8.320	8.310	8.320	8.140	8.770	6,930,800	57,869,231	8.3496	6.428	6.420	6.428	6.289	6.776	8,970,825	6.4508	0.24%
2020-07-24	0	8.300	8.300	8.340	8.210	9.040	30,634,600	260,493,686	8.5033	6.413	6.413	6.443	6.343	6.984	39,651,645	6.5696	-7.57%
2020-07-23	0	8.980	8.970	8.980	7.670	9.560	217,089,000	1,754,033,014	8.0798	6.938	6.930	6.938	5.926	7.386	280,987,379	6.2424	5.65%
2020-07-22	0	8.500	8.500	8.510	8.360	9.180	14,511,600	128,332,730	8.8435	6.567	6.567	6.575	6.459	7.092	18,782,971	6.8324	0.35%
2020-07-21	0	8.470	8.470	8.480	8.150	8.520	11,786,756	98,896,268	8.3905	6.544	6.544	6.552	6.297	6.582	15,256,092	6.4824	1.32%
2020-07-20	0	8.360	8.330	8.360	8.100	8.500	8,719,641	72,687,547	8.3361	6.459	6.436	6.459	6.258	6.567	11,286,196	6.4404	0.60%
2020-07-17	0	8.310	8.300	8.310	8.250	8.650	10,974,800	92,288,092	8.4091	6.420	6.413	6.420	6.374	6.683	14,205,143	6.4968	-0.72%
2020-07-16	0	8.370	8.320	8.370	8.270	8.850	7,175,600	61,439,414	8.5623	6.467	6.428	6.467	6.389	6.837	9,287,679	6.6152	-2.56%
2020-07-15	0	8.590	8.580	8.590	8.530	9.150	10,414,000	90,936,702	8.7322	6.637	6.629	6.637	6.590	7.069	13,479,276	6.7464	-0.81%
2020-07-14	0	8.660	8.630	8.660	8.440	9.100	11,041,400	95,350,643	8.6357	6.691	6.667	6.691	6.521	7.031	14,291,346	6.6719	0.12%
2020-07-13	0	8.650	8.650	8.670	8.330	8.750	9,745,300	83,379,375	8.5559	6.683	6.683	6.698	6.436	6.760	12,613,750	6.6102	4.22%
2020-07-10	0	8.300	8.290	8.300	8.180	8.580	7,635,600	63,348,520	8.2965	6.413	6.405	6.413	6.320	6.629	9,883,077	6.4098	-2.12%
2020-07-09	0	8.480	8.470	8.480	8.220	8.680	8,022,800	67,332,522	8.3926	6.552	6.544	6.552	6.351	6.706	10,384,246	6.4841	-1.85%
2020-07-08	0	8.640	8.620	8.640	7.600	8.660	15,767,200	131,689,708	8.3521	6.675	6.660	6.675	5.872	6.691	20,408,147	6.4528	6.01%
2020-07-07	0	8.150	8.150	8.160	7.900	8.330	13,278,400	107,575,955	8.1016	6.297	6.297	6.304	6.103	6.436	17,186,789	6.2592	3.43%
2020-07-06	0	8.000	7.990	8.000	8.000	8.350	12,021,200	97,673,062	8.1251	6.088	6.080	6.088	6.088	6.354	15,796,490	6.1832	-4.31%
2020-07-03	0	8.360	8.350	8.360	7.760	8.380	11,833,560	97,087,543	8.2044	6.362	6.354	6.362	5.905	6.377	15,549,921	6.2436	4.63%
2020-07-02	0	7.990	7.990	8.010	7.360	8.050	22,737,466	177,824,538	7.8208	6.080	6.080	6.096	5.601	6.126	29,878,227	5.9516	7.83%
2020-06-30	0	7.410	7.410	7.420	7.080	7.500	11,450,800	83,778,978	7.3164	5.639	5.639	5.647	5.388	5.708	15,046,954	5.5678	3.49%
2020-06-29	0	7.160	7.150	7.160	7.030	7.450	6,108,200	43,602,486	7.1384	5.449	5.441	5.449	5.350	5.669	8,026,496	5.4323	-2.32%
2020-06-26	0	7.330	7.330	7.340	7.200	7.390	3,186,776	23,308,757	7.3142	5.578	5.578	5.586	5.479	5.624	4,187,591	5.5661	-1.74%
2020-06-24	0	7.460	7.440	7.460	7.250	7.490	2,312,800	17,143,932	7.4126	5.677	5.662	5.677	5.517	5.700	3,039,141	5.6410	-0.27%
2020-06-23	0	7.480	7.450	7.480	7.090	7.480	5,222,400	38,507,306	7.3735	5.692	5.669	5.692	5.396	5.692	6,862,509	5.6113	3.31%
2020-06-22	0	7.240	7.230	7.240	7.140	7.590	7,918,000	57,691,802	7.2862	5.510	5.502	5.510	5.434	5.776	10,404,669	5.5448	-4.99%
2020-06-19	0	7.620	7.570	7.620	7.360	7.700	7,365,600	55,829,419	7.5798	5.799	5.761	5.799	5.601	5.860	9,678,786	5.7682	1.74%
2020-06-18	0	7.490	7.460	7.490	7.060	7.500	16,053,200	117,357,232	7.3105	5.700	5.677	5.700	5.373	5.708	21,094,750	5.5633	4.61%
2020-06-17	0	7.160	7.130	7.160	7.010	7.340	3,822,836	27,293,889	7.1397	5.449	5.426	5.449	5.335	5.586	5,023,408	5.4333	-0.56%
2020-06-16	0	7.200	7.190	7.200	7.010	7.450	7,795,600	56,594,902	7.2599	5.479	5.472	5.479	5.335	5.669	10,243,829	5.5248	4.05%
2020-06-15	0	6.920	6.910	6.920	6.830	7.200	6,095,600	42,581,808	6.9857	5.266	5.259	5.266	5.198	5.479	8,009,939	5.3161	-2.26%
2020-06-12	0	7.080	7.080	7.090	6.830	7.130	4,531,200	31,955,214	7.0523	5.388	5.388	5.396	5.198	5.426	5,954,235	5.3668	-0.28%
2020-06-11	0	7.100	7.090	7.100	6.970	7.180	7,524,800	53,452,142	7.1035	5.403	5.396	5.403	5.304	5.464	9,887,983	5.4058	-0.42%
2020-06-10	0	7.130	7.130	7.140	7.030	7.230	4,317,200	30,722,100	7.1162	5.426	5.426	5.434	5.350	5.502	5,673,028	5.4155	0.14%
2020-06-09	0	7.120	7.080	7.120	7.020	7.260	8,218,400	58,589,801	7.1291	5.418	5.388	5.418	5.342	5.525	10,799,410	5.4253	0.56%
2020-06-08	0	7.080	7.080	7.090	6.950	7.190	11,933,200	84,593,282	7.0889	5.388	5.388	5.396	5.289	5.472	15,680,853	5.3947	1.87%
2020-06-05	0	6.950	6.940	6.950	6.820	7.270	14,104,600	97,524,269	6.9144	5.289	5.281	5.289	5.190	5.533	18,534,187	5.2619	-1.70%
2020-06-04	0	7.070	7.070	7.100	7.020	7.270	23,196,800	164,785,074	7.1038	5.380	5.380	5.403	5.342	5.533	30,481,816	5.4060	1.58%
2020-06-03	0	6.960	6.960	6.970	6.530	7.050	26,920,400	184,314,102	6.8466	5.297	5.297	5.304	4.969	5.365	35,374,823	5.2103	9.78%
2020-06-02	0	6.340	6.340	6.380	6.120	6.460	10,196,540	64,182,698	6.2946	4.825	4.825	4.855	4.657	4.916	13,398,790	4.7902	0.79%
2020-06-01	0	6.290	6.280	6.290	6.120	6.300	6,228,000	38,742,210	6.2207	4.787	4.779	4.787	4.657	4.794	8,183,920	4.7339	4.31%
2020-05-29	0	6.030	6.030	6.090	6.030	6.280	12,976,400	79,591,264	6.1335	4.589	4.589	4.635	4.589	4.779	17,051,673	4.6677	-3.52%
2020-05-28	0	6.250	6.240	6.250	6.180	6.410	10,642,400	67,120,292	6.3069	4.756	4.749	4.756	4.703	4.878	13,984,674	4.7996	-1.26%
2020-05-27	0	6.330	6.320	6.330	6.120	6.430	28,353,421	178,546,790	6.2972	4.817	4.810	4.817	4.657	4.893	37,257,888	4.7922	3.43%
2020-05-26	0	6.120	6.100	6.120	5.940	6.130	15,886,813	95,880,463	6.0352	4.657	4.642	4.657	4.520	4.665	20,876,109	4.5928	3.20%
2020-05-25	0	5.930	5.930	5.940	5.580	5.930	8,981,800	51,647,584	5.7502	4.513	4.513	4.520	4.246	4.513	11,802,558	4.3760	4.04%
2020-05-22	0	5.700	5.690	5.700	5.610	5.980	11,969,974	68,577,775	5.7291	4.338	4.330	4.338	4.269	4.551	15,729,176	4.3599	-1.72%
2020-05-21	0	5.800	5.790	5.800	5.770	6.140	13,100,800	77,981,860	5.9525	4.414	4.406	4.414	4.391	4.673	17,215,141	4.5298	-0.68%
2020-05-20	0	5.840	5.840	5.850	5.840	6.160	13,382,800	79,564,976	5.9453	4.444	4.444	4.452	4.444	4.688	17,585,704	4.5244	-5.50%
2020-05-19	0	6.180	6.170	6.180	5.920	6.270	25,824,400	157,519,504	6.0996	4.703	4.695	4.703	4.505	4.771	33,934,621	4.6419	4.39%
2020-05-18	0	5.920	5.910	5.920	5.470	6.130	34,750,800	203,522,781	5.8566	4.505	4.498	4.505	4.163	4.665	45,664,381	4.4569	7.64%
2020-05-15	0	5.500	5.480	5.500	4.620	5.600	26,196,049	138,758,614	5.2969	4.186	4.170	4.186	3.516	4.262	34,422,988	4.0310	19.31%
2020-05-14	0	4.610	4.600	4.610	4.590	4.730	3,919,600	18,187,016	4.6400	3.508	3.501	3.508	3.493	3.600	5,150,561	3.5311	-2.33%
2020-05-13	0	4.720	4.720	4.740	4.660	4.760	2,906,200	13,746,148	4.7299	3.592	3.592	3.607	3.546	3.622	3,818,900	3.5995	-1.26%
2020-05-12	0	4.780	4.780	4.790	4.670	4.870	6,224,170	29,793,799	4.7868	3.638	3.638	3.645	3.554	3.706	8,178,887	3.6428	-2.45%
2020-05-11	0	4.900	4.900	4.920	4.600	4.920	6,619,350	31,593,572	4.7729	3.729	3.729	3.744	3.501	3.744	8,698,174	3.6322	8.65%
2020-05-08	0	4.510	4.500	4.510	4.160	4.510	8,905,000	39,216,748	4.4039	3.432	3.425	3.432	3.166	3.432	11,701,639	3.3514	3.20%
2020-05-07	0	4.370	4.370	4.390	4.300	4.420	8,983,472	38,898,595	4.3300	3.326	3.326	3.341	3.272	3.364	11,804,755	3.2952	1.16%
2020-05-06	0	4.320	4.320	4.330	4.230	4.400	7,098,400	30,934,748	4.3580	3.288	3.288	3.295	3.219	3.348	9,327,671	3.3164	1.17%
2020-05-05	0	4.270	4.260	4.270	4.240	4.320	1,369,600	5,849,208	4.2707	3.249	3.242	3.249	3.227	3.288	1,799,727	3.2501	2.40%
2020-05-04	0	4.170	4.170	4.180	4.160	4.400	2,249,832	9,470,298	4.2093	3.173	3.173	3.181	3.166	3.348	2,956,398	3.2033	-6.71%
2020-04-29	0	4.470	4.470	4.480	4.390	4.490	2,039,600	9,104,594	4.4639	3.402	3.402	3.409	3.341	3.417	2,680,142	3.3971	1.82%
2020-04-28	0	4.390	4.380	4.390	4.340	4.500	2,299,147	10,083,687	4.3858	3.341	3.333	3.341	3.303	3.425	3,021,200	3.3376	-0.45%
2020-04-27	0	4.410	4.410	4.420	4.310	4.450	6,457,600	28,240,489	4.3732	3.356	3.356	3.364	3.280	3.386	8,485,626	3.3280	0.92%
2020-04-24	0	4.370	4.360	4.370	4.250	4.420	4,472,000	19,397,934	4.3376	3.326	3.318	3.326	3.234	3.364	5,876,443	3.3010	-0.91%
2020-04-23	0	4.410	4.400	4.410	4.290	4.430	5,454,400	23,887,148	4.3794	3.356	3.348	3.356	3.265	3.371	7,167,369	3.3328	2.08%
2020-04-22	0	4.320	4.310	4.320	4.070	4.360	5,453,600	23,338,259	4.2794	3.288	3.280	3.288	3.097	3.318	7,166,318	3.2567	4.10%
2020-04-21	0	4.150	4.140	4.150	4.050	4.230	3,642,400	15,005,408	4.1196	3.158	3.151	3.158	3.082	3.219	4,786,305	3.1351	-1.43%
2020-04-20	0	4.210	4.200	4.210	4.020	4.280	6,469,799	27,030,542	4.1780	3.204	3.196	3.204	3.059	3.257	8,501,656	3.1794	0.96%
2020-04-17	0	4.170	4.160	4.170	4.150	4.300	14,279,932	60,413,714	4.2307	3.173	3.166	3.173	3.158	3.272	18,764,582	3.2196	-0.48%
2020-04-16	0	4.190	4.190	4.200	4.170	4.370	13,943,750	59,264,052	4.2502	3.189	3.189	3.196	3.173	3.326	18,322,822	3.2344	-5.63%
2020-04-15	0	4.440	4.430	4.440	4.390	4.640	16,147,015	71,716,244	4.4415	3.379	3.371	3.379	3.341	3.531	21,218,028	3.3800	-2.42%
2020-04-14	0	4.550	4.550	4.560	4.470	4.750	8,220,400	37,239,588	4.5301	3.463	3.463	3.470	3.402	3.615	10,802,038	3.4475	-2.36%
2020-04-09	0	4.660	4.650	4.660	4.410	4.760	4,670,600	21,669,350	4.6395	3.546	3.539	3.546	3.356	3.622	6,137,414	3.5307	5.67%
2020-04-08	0	4.410	4.410	4.420	4.360	4.500	3,760,838	16,631,443	4.4223	3.356	3.356	3.364	3.318	3.425	4,941,939	3.3654	-1.34%
2020-04-07	0	4.470	4.460	4.470	4.290	4.570	8,360,800	37,219,192	4.4516	3.402	3.394	3.402	3.265	3.478	10,986,531	3.3877	4.20%
2020-04-06	0	4.290	4.290	4.310	4.200	4.310	1,064,610	4,544,012	4.2682	3.265	3.265	3.280	3.196	3.280	1,398,954	3.2482	2.14%
2020-04-03	0	4.200	4.200	4.210	4.150	4.280	1,772,400	7,441,562	4.1986	3.196	3.196	3.204	3.158	3.257	2,329,027	3.1951	-2.33%
2020-04-02	0	4.300	4.290	4.300	4.100	4.330	2,927,669	12,381,418	4.2291	3.272	3.265	3.272	3.120	3.295	3,847,111	3.2184	2.14%
2020-04-01	0	4.210	4.200	4.210	4.120	4.330	5,752,000	24,289,948	4.2229	3.204	3.196	3.204	3.135	3.295	7,558,431	3.2136	-0.94%
2020-03-31	0	4.250	4.230	4.250	4.120	4.380	4,136,400	17,389,448	4.2040	3.234	3.219	3.234	3.135	3.333	5,435,447	3.1993	2.66%
2020-03-30	0	4.140	4.130	4.150	4.070	4.190	3,217,663	13,286,391	4.1292	3.151	3.143	3.158	3.097	3.189	4,228,179	3.1423	-3.04%
2020-03-27	0	4.270	4.260	4.270	4.190	4.430	4,797,261	20,489,648	4.2711	3.249	3.242	3.249	3.189	3.371	6,303,854	3.2503	0.95%
2020-03-26	0	4.230	4.220	4.230	4.190	4.450	9,341,408	40,018,300	4.2840	3.219	3.211	3.219	3.189	3.386	12,275,102	3.2601	-0.47%
2020-03-25	0	4.250	4.240	4.250	4.100	4.300	8,184,800	34,193,154	4.1776	3.234	3.227	3.234	3.120	3.272	10,755,258	3.1792	7.59%
2020-03-24	0	3.950	3.950	3.960	3.620	4.000	30,435,050	117,362,519	3.8562	3.006	3.006	3.014	2.755	3.044	39,993,258	2.9346	6.18%
2020-03-23	0	3.720	3.720	3.750	3.720	4.150	30,779,794	119,686,258	3.8885	2.831	2.831	2.854	2.831	3.158	40,446,270	2.9591	-12.06%
2020-03-20	0	4.230	4.230	4.260	4.160	4.270	6,220,630	26,250,579	4.2199	3.219	3.219	3.242	3.166	3.249	8,174,235	3.2114	1.93%
2020-03-19	0	4.150	4.150	4.170	4.050	4.370	14,769,359	60,828,995	4.1186	3.158	3.158	3.173	3.082	3.326	19,407,715	3.1343	-3.49%
2020-03-18	0	4.300	4.290	4.300	4.300	4.660	13,222,658	59,197,597	4.4770	3.272	3.265	3.272	3.272	3.546	17,375,269	3.4070	-6.32%
2020-03-17	0	4.590	4.580	4.590	4.220	4.680	11,312,644	50,915,439	4.5008	3.493	3.485	3.493	3.211	3.562	14,865,410	3.4251	2.91%
2020-03-16	0	4.460	4.450	4.460	4.450	4.720	18,163,600	82,791,041	4.5581	3.394	3.386	3.394	3.386	3.592	23,867,927	3.4687	-5.51%
2020-03-13	0	4.720	4.720	4.730	4.250	4.810	28,251,140	130,360,301	4.6143	3.592	3.592	3.600	3.234	3.660	37,123,485	3.5115	-1.67%
2020-03-12	0	4.800	4.800	4.810	4.580	4.960	25,251,600	121,134,930	4.7971	3.653	3.653	3.660	3.485	3.775	33,181,932	3.6506	-5.51%
2020-03-11	0	5.080	5.070	5.080	5.060	5.290	7,276,000	37,368,269	5.1358	3.866	3.858	3.866	3.851	4.026	9,561,047	3.9084	-1.55%
2020-03-10	0	5.160	5.130	5.160	4.810	5.170	11,924,230	59,591,447	4.9975	3.927	3.904	3.927	3.660	3.934	15,669,066	3.8031	2.58%
2020-03-09	0	5.030	5.020	5.030	4.860	5.210	17,322,597	88,127,684	5.0874	3.828	3.820	3.828	3.698	3.965	22,762,804	3.8716	-5.63%
2020-03-06	0	5.330	5.310	5.330	5.170	5.530	16,548,940	87,919,919	5.3127	4.056	4.041	4.056	3.934	4.208	21,746,178	4.0430	-4.82%
2020-03-05	0	5.600	5.600	5.610	5.420	5.650	7,112,400	39,481,158	5.5510	4.262	4.262	4.269	4.125	4.300	9,346,068	4.2244	3.51%
2020-03-04	0	5.410	5.400	5.410	5.330	5.450	4,871,200	26,223,050	5.3833	4.117	4.109	4.117	4.056	4.147	6,401,013	4.0967	-0.92%
2020-03-03	0	5.460	5.450	5.460	5.450	5.830	12,523,600	69,543,518	5.5530	4.155	4.147	4.155	4.147	4.437	16,456,670	4.2259	-4.04%
2020-03-02	0	5.690	5.680	5.690	5.490	5.770	16,998,993	95,926,688	5.6431	4.330	4.323	4.330	4.178	4.391	22,337,572	4.2944	1.07%
2020-02-28	0	5.630	5.620	5.630	5.400	5.780	16,974,200	95,050,314	5.5997	4.284	4.277	4.284	4.109	4.399	22,304,992	4.2614	-3.76%
2020-02-27	0	5.850	5.830	5.850	5.640	5.870	3,746,800	21,532,460	5.7469	4.452	4.437	4.452	4.292	4.467	4,923,492	4.3734	0.52%
2020-02-26	0	5.820	5.810	5.820	5.690	5.910	4,950,800	28,700,752	5.7972	4.429	4.421	4.429	4.330	4.498	6,505,612	4.4117	-0.17%
2020-02-25	0	5.830	5.800	5.830	5.780	6.020	11,283,200	66,271,273	5.8734	4.437	4.414	4.437	4.399	4.581	14,826,719	4.4697	-4.11%
2020-02-24	0	6.080	6.070	6.080	5.910	6.160	4,060,800	24,791,926	6.1052	4.627	4.619	4.627	4.498	4.688	5,336,105	4.6461	-1.94%
2020-02-21	0	6.200	6.200	6.210	6.130	6.340	3,982,400	24,929,944	6.2600	4.718	4.718	4.726	4.665	4.825	5,233,083	4.7639	-2.21%
2020-02-20	0	6.340	6.330	6.340	6.220	6.390	4,593,200	29,113,661	6.3384	4.825	4.817	4.825	4.733	4.863	6,035,707	4.8236	-0.16%
2020-02-19	0	6.350	6.340	6.350	6.190	6.450	4,075,600	25,773,796	6.3239	4.832	4.825	4.832	4.711	4.908	5,355,553	4.8125	2.09%
2020-02-18	0	6.220	6.220	6.240	6.180	6.420	6,499,600	40,889,915	6.2911	4.733	4.733	4.749	4.703	4.886	8,540,817	4.7876	-1.58%
2020-02-17	0	6.320	6.310	6.330	6.050	6.390	5,821,200	36,614,076	6.2898	4.810	4.802	4.817	4.604	4.863	7,649,363	4.7866	3.10%
2020-02-14	0	6.130	6.130	6.140	6.030	6.170	5,101,600	31,219,693	6.1196	4.665	4.665	4.673	4.589	4.695	6,703,771	4.6570	-0.65%
2020-02-13	0	6.170	6.160	6.170	6.020	6.220	6,190,326	37,878,696	6.1190	4.695	4.688	4.695	4.581	4.733	8,134,414	4.6566	1.31%
2020-02-12	0	6.090	6.080	6.090	5.860	6.120	5,546,810	33,456,833	6.0317	4.635	4.627	4.635	4.459	4.657	7,288,800	4.5902	2.18%
2020-02-11	0	5.960	5.950	5.960	5.700	5.970	5,705,600	33,376,538	5.8498	4.536	4.528	4.536	4.338	4.543	7,497,459	4.4517	3.11%
2020-02-10	0	5.780	5.780	5.790	5.670	5.940	6,180,400	35,863,475	5.8028	4.399	4.399	4.406	4.315	4.520	8,121,371	4.4159	-2.86%
2020-02-07	0	5.950	5.950	5.960	5.860	6.210	9,164,375	55,691,595	6.0770	4.528	4.528	4.536	4.459	4.726	12,042,471	4.6246	-2.46%
2020-02-06	0	6.100	6.100	6.110	5.760	6.190	12,750,400	76,493,234	5.9993	4.642	4.642	4.650	4.383	4.711	16,754,697	4.5655	5.72%
2020-02-05	0	5.770	5.770	5.780	5.650	5.930	9,022,874	52,277,948	5.7939	4.391	4.391	4.399	4.300	4.513	11,856,531	4.4092	0.87%
2020-02-04	0	5.720	5.700	5.720	5.500	5.770	14,657,322	82,596,184	5.6351	4.353	4.338	4.353	4.186	4.391	19,260,493	4.2884	4.38%
2020-02-03	0	5.480	5.480	5.490	5.320	5.600	24,747,328	134,921,090	5.4519	4.170	4.170	4.178	4.049	4.262	32,519,292	4.1490	0.74%
2020-01-31	0	5.440	5.440	5.450	5.430	5.680	4,900,000	26,925,350	5.4950	4.140	4.140	4.147	4.132	4.323	6,438,858	4.1817	-1.81%
2020-01-30	0	5.540	5.540	5.550	5.470	5.940	6,089,000	34,427,108	5.6540	4.216	4.216	4.224	4.163	4.520	8,001,267	4.3027	-3.82%
2020-01-29	0	5.760	5.760	5.770	5.720	6.000	6,636,400	38,472,386	5.7972	4.383	4.383	4.391	4.353	4.566	8,720,579	4.4117	-6.04%
2020-01-24	0	6.130	6.120	6.130	6.000	6.150	1,267,800	7,714,200	6.0847	4.665	4.657	4.665	4.566	4.680	1,665,956	4.6305	1.16%
2020-01-23	0	6.060	6.040	6.060	5.930	6.280	4,266,800	25,993,333	6.0920	4.612	4.596	4.612	4.513	4.779	5,606,800	4.6360	-2.42%
2020-01-22	0	6.210	6.200	6.210	6.160	6.360	9,553,719	59,654,736	6.2441	4.726	4.718	4.726	4.688	4.840	12,554,090	4.7518	-0.16%
2020-01-21	0	6.220	6.220	6.240	6.220	6.600	13,727,600	86,832,534	6.3254	4.733	4.733	4.749	4.733	5.023	18,038,789	4.8137	-4.60%
2020-01-20	0	6.520	6.500	6.520	6.370	6.610	13,404,400	86,778,694	6.4739	4.962	4.947	4.962	4.848	5.030	17,614,087	4.9267	-0.15%
2020-01-17	0	6.530	6.530	6.540	6.500	6.700	8,313,352	54,530,324	6.5594	4.969	4.969	4.977	4.947	5.099	10,924,182	4.9917	0.77%
2020-01-16	0	6.480	6.470	6.480	6.380	6.550	10,851,000	70,046,111	6.4553	4.931	4.924	4.931	4.855	4.985	14,258,785	4.9125	1.89%
2020-01-15	0	6.360	6.350	6.360	6.220	6.370	19,456,800	122,930,888	6.3181	4.840	4.832	4.840	4.733	4.848	25,567,260	4.8081	3.08%
2020-01-14	0	6.170	6.170	6.180	6.090	6.220	11,874,286	73,319,735	6.1747	4.695	4.695	4.703	4.635	4.733	15,603,437	4.6989	1.31%
2020-01-13	0	6.090	6.080	6.090	6.010	6.200	6,399,200	39,141,050	6.1166	4.635	4.627	4.635	4.574	4.718	8,408,886	4.6547	1.33%
2020-01-10	0	6.010	6.010	6.030	5.960	6.190	15,630,800	94,911,453	6.0721	4.574	4.574	4.589	4.536	4.711	20,539,694	4.6209	-0.33%
2020-01-09	0	6.030	6.030	6.040	5.660	6.120	19,089,293	114,610,975	6.0039	4.589	4.589	4.596	4.307	4.657	25,084,336	4.5690	7.87%
2020-01-08	0	5.590	5.590	5.620	5.400	5.660	14,012,000	78,300,602	5.5881	4.254	4.254	4.277	4.109	4.307	18,412,506	4.2526	2.01%
2020-01-07	0	5.480	5.480	5.490	5.440	5.700	13,414,800	74,009,377	5.5170	4.170	4.170	4.178	4.140	4.338	17,627,753	4.1985	-2.14%
2020-01-06	0	5.600	5.590	5.600	5.510	5.700	7,218,400	40,523,013	5.6138	4.262	4.254	4.262	4.193	4.338	9,485,358	4.2722	0.00%
2020-01-03	0	5.600	5.600	5.610	5.480	5.680	7,428,888	41,435,170	5.5776	4.262	4.262	4.269	4.170	4.323	9,761,950	4.2446	1.45%
2020-01-02	0	5.520	5.520	5.530	5.430	5.630	9,413,200	51,972,932	5.5213	4.201	4.201	4.208	4.132	4.284	12,369,440	4.2017	-0.54%
2019-12-31	0	5.550	5.540	5.550	5.280	5.570	8,567,600	46,319,259	5.4063	4.224	4.216	4.224	4.018	4.239	11,258,277	4.1142	1.09%
2019-12-30	0	5.490	5.490	5.500	5.300	5.540	12,371,082	67,388,868	5.4473	4.178	4.178	4.186	4.033	4.216	16,256,253	4.1454	3.20%
2019-12-27	0	5.320	5.310	5.320	5.260	5.540	14,704,088	78,944,027	5.3688	4.049	4.041	4.049	4.003	4.216	19,321,946	4.0857	-2.56%
2019-12-24	0	5.460	5.450	5.460	5.380	5.600	4,908,400	26,726,398	5.4450	4.155	4.147	4.155	4.094	4.262	6,449,896	4.1437	-1.80%
2019-12-23	0	5.560	5.550	5.560	5.410	5.600	14,849,449	81,998,437	5.5220	4.231	4.224	4.231	4.117	4.262	19,512,958	4.2023	3.15%
2019-12-20	0	5.390	5.390	5.410	5.300	5.520	10,112,000	55,116,214	5.4506	4.102	4.102	4.117	4.033	4.201	13,287,700	4.1479	-0.55%
2019-12-19	0	5.420	5.420	5.430	5.400	5.600	5,159,400	28,123,152	5.4509	4.125	4.125	4.132	4.109	4.262	6,779,723	4.1481	-3.56%
2019-12-18	0	5.620	5.620	5.630	5.470	5.630	7,601,112	42,368,556	5.5740	4.277	4.277	4.284	4.163	4.284	9,988,261	4.2418	2.18%
2019-12-17	0	5.500	5.490	5.500	5.430	5.530	12,038,000	66,046,640	5.4865	4.186	4.178	4.186	4.132	4.208	15,818,566	4.1753	-1.26%
2019-12-16	0	5.570	5.570	5.580	5.490	5.700	8,530,800	47,380,582	5.5541	4.239	4.239	4.246	4.178	4.338	11,209,920	4.2267	-2.28%
2019-12-13	0	5.700	5.680	5.700	5.460	5.740	17,134,600	96,348,930	5.6231	4.338	4.323	4.338	4.155	4.368	22,515,766	4.2792	4.01%
2019-12-12	0	5.480	5.470	5.480	5.420	5.650	6,998,800	38,464,890	5.4959	4.170	4.163	4.170	4.125	4.300	9,196,792	4.1824	-1.79%
2019-12-11	0	5.580	5.570	5.580	5.510	5.680	4,190,000	23,331,652	5.5684	4.246	4.239	4.246	4.193	4.323	5,505,881	4.2376	-0.36%
2019-12-10	0	5.600	5.580	5.600	5.550	5.760	7,266,100	40,927,253	5.6326	4.262	4.246	4.262	4.224	4.383	9,548,038	4.2865	-3.61%
2019-12-09	0	5.810	5.800	5.810	5.760	5.880	7,886,800	45,941,187	5.8251	4.421	4.414	4.421	4.383	4.475	10,363,670	4.4329	0.52%
2019-12-06	0	5.780	5.770	5.780	5.580	5.790	9,364,400	53,340,279	5.6961	4.399	4.391	4.399	4.246	4.406	12,305,315	4.3347	5.09%
2019-12-05	0	5.500	5.490	5.500	5.430	5.650	13,448,430	74,130,609	5.5122	4.186	4.178	4.186	4.132	4.300	17,671,945	4.1948	0.00%
2019-12-04	0	5.500	5.490	5.500	5.480	5.690	5,041,755	27,843,770	5.5226	4.186	4.178	4.186	4.170	4.330	6,625,131	4.2027	-1.08%
2019-12-03	0	5.560	5.550	5.560	5.450	5.640	8,859,792	48,828,397	5.5112	4.231	4.224	4.231	4.147	4.292	11,642,233	4.1941	-1.07%
2019-12-02	0	5.620	5.610	5.620	5.470	5.850	7,136,400	39,786,554	5.5752	4.277	4.269	4.277	4.163	4.452	9,377,605	4.2427	-0.53%
2019-11-29	0	5.650	5.640	5.650	5.580	5.770	10,223,136	57,889,894	5.6626	4.300	4.292	4.300	4.246	4.391	13,433,739	4.3093	-1.22%
2019-11-28	0	5.720	5.720	5.730	5.670	5.790	6,095,600	34,890,588	5.7239	4.353	4.353	4.361	4.315	4.406	8,009,939	4.3559	-0.35%
2019-11-27	0	5.810	5.800	5.810	5.570	5.970	10,969,600	64,129,627	5.8461	4.368	4.361	4.368	4.188	4.488	14,590,420	4.3953	4.31%
2019-11-26	0	5.570	5.570	5.620	5.550	5.710	8,079,600	45,265,974	5.6025	4.188	4.188	4.225	4.173	4.293	10,746,496	4.2122	-0.54%
2019-11-25	0	5.600	5.600	5.620	5.590	5.740	12,052,800	67,860,230	5.6302	4.210	4.210	4.225	4.203	4.316	16,031,160	4.2330	-0.36%
2019-11-22	0	5.620	5.610	5.620	5.580	5.770	2,576,000	14,503,790	5.6304	4.225	4.218	4.225	4.195	4.338	3,426,280	4.2331	-1.75%
2019-11-21	0	5.720	5.720	5.730	5.720	5.870	3,839,600	22,179,512	5.7765	4.301	4.301	4.308	4.301	4.413	5,106,966	4.3430	-3.54%
2019-11-20	0	5.930	5.930	5.940	5.730	5.970	12,916,400	75,604,570	5.8534	4.458	4.458	4.466	4.308	4.488	17,179,815	4.4008	0.00%
2019-11-19	0	5.930	5.910	5.930	5.760	6.000	14,081,028	82,314,858	5.8458	4.458	4.443	4.458	4.331	4.511	18,728,861	4.3951	4.40%
2019-11-18	0	5.680	5.670	5.680	5.290	5.760	22,241,200	125,636,852	5.6488	4.270	4.263	4.270	3.977	4.331	29,582,524	4.2470	8.40%
2019-11-15	0	5.240	5.240	5.250	5.230	5.550	12,796,000	68,296,105	5.3373	3.940	3.940	3.947	3.932	4.173	17,019,674	4.0128	-1.69%
2019-11-14	0	5.330	5.330	5.340	5.280	5.450	4,771,862	25,458,542	5.3351	4.007	4.007	4.015	3.970	4.098	6,346,947	4.0111	-0.93%
2019-11-13	0	5.380	5.370	5.380	5.350	5.510	5,995,600	32,416,164	5.4067	4.045	4.037	4.045	4.022	4.143	7,974,614	4.0649	-2.54%
2019-11-12	0	5.520	5.510	5.520	5.320	5.550	4,294,400	23,459,031	5.4627	4.150	4.143	4.150	4.000	4.173	5,711,886	4.1071	3.18%
2019-11-11	0	5.350	5.350	5.360	5.260	5.530	7,568,400	40,462,256	5.3462	4.022	4.022	4.030	3.955	4.158	10,066,560	4.0195	-2.73%
2019-11-08	0	5.500	5.490	5.500	5.400	5.580	3,945,600	21,676,654	5.4939	4.135	4.128	4.135	4.060	4.195	5,247,954	4.1305	0.36%
2019-11-07	0	5.480	5.460	5.480	5.340	5.480	5,352,000	28,999,495	5.4184	4.120	4.105	4.120	4.015	4.120	7,118,576	4.0738	3.01%
2019-11-06	0	5.320	5.310	5.320	5.290	5.480	5,249,200	28,172,209	5.3670	4.000	3.992	4.000	3.977	4.120	6,981,844	4.0351	-0.19%
2019-11-05	0	5.330	5.300	5.330	5.270	5.570	16,035,481	86,134,969	5.3715	4.007	3.985	4.007	3.962	4.188	21,328,435	4.0385	-3.44%
2019-11-04	0	5.520	5.520	5.530	5.370	5.660	10,270,800	56,348,822	5.4863	4.150	4.150	4.158	4.037	4.255	13,660,962	4.1248	-0.90%
2019-11-01	0	5.570	5.550	5.570	5.280	5.600	12,276,400	66,392,200	5.4081	4.188	4.173	4.188	3.970	4.210	16,328,566	4.0660	4.11%
2019-10-31	0	5.350	5.340	5.350	5.220	5.450	5,846,400	31,038,740	5.3090	4.022	4.015	4.022	3.925	4.098	7,776,166	3.9915	0.19%
2019-10-30	0	5.340	5.330	5.340	5.190	5.400	4,115,200	21,654,896	5.2622	4.015	4.007	4.015	3.902	4.060	5,473,536	3.9563	0.95%
2019-10-29	0	5.290	5.290	5.300	5.160	5.500	11,251,617	60,120,393	5.3433	3.977	3.977	3.985	3.879	4.135	14,965,525	4.0173	3.93%
2019-10-28	0	5.090	5.080	5.090	5.010	5.230	4,556,800	23,487,376	5.1544	3.827	3.819	3.827	3.767	3.932	6,060,898	3.8752	-0.78%
2019-10-25	0	5.130	5.110	5.130	4.990	5.170	1,537,000	7,819,114	5.0873	3.857	3.842	3.857	3.752	3.887	2,044,329	3.8248	1.99%
2019-10-24	0	5.030	5.020	5.030	4.980	5.050	1,479,200	7,401,776	5.0039	3.782	3.774	3.782	3.744	3.797	1,967,451	3.7621	0.20%
2019-10-23	0	5.020	5.010	5.020	4.990	5.210	3,133,600	15,798,424	5.0416	3.774	3.767	3.774	3.752	3.917	4,167,931	3.7905	-1.95%
2019-10-22	0	5.120	5.120	5.130	4.980	5.130	6,196,800	31,302,520	5.0514	3.849	3.849	3.857	3.744	3.857	8,242,225	3.7978	3.43%
2019-10-21	0	4.950	4.940	4.950	4.910	5.040	5,531,600	27,367,608	4.9475	3.722	3.714	3.722	3.692	3.789	7,357,458	3.7197	0.00%
2019-10-18	0	4.950	4.930	4.950	4.880	5.040	2,619,600	13,030,628	4.9743	3.722	3.707	3.722	3.669	3.789	3,484,271	3.7398	-0.60%
2019-10-17	0	4.980	4.970	4.980	4.740	5.090	11,221,600	55,665,624	4.9606	3.744	3.737	3.744	3.564	3.827	14,925,600	3.7295	3.11%
2019-10-16	0	4.830	4.820	4.830	4.660	5.010	14,067,200	67,919,076	4.8282	3.631	3.624	3.631	3.504	3.767	18,710,469	3.6300	-1.63%
2019-10-15	0	4.910	4.900	4.910	4.840	4.960	8,762,800	43,007,397	4.9080	3.692	3.684	3.692	3.639	3.729	11,655,205	3.6900	0.20%
2019-10-14	0	4.900	4.890	4.900	4.650	5.000	8,411,299	40,712,524	4.8402	3.684	3.676	3.684	3.496	3.759	11,187,681	3.6390	0.00%
2019-10-11	0	4.900	4.880	4.900	4.840	5.090	9,056,400	44,656,080	4.9309	3.684	3.669	3.684	3.639	3.827	12,045,715	3.7072	0.20%
2019-10-10	0	4.890	4.880	4.890	4.770	5.070	5,297,600	25,775,196	4.8654	3.676	3.669	3.676	3.586	3.812	7,046,220	3.6580	0.00%
2019-10-09	0	4.890	4.880	4.890	4.790	4.920	7,278,800	35,313,504	4.8516	3.676	3.669	3.676	3.601	3.699	9,681,369	3.6476	-1.41%
2019-10-08	0	4.960	4.950	4.960	4.870	5.090	9,495,200	47,097,027	4.9601	3.729	3.722	3.729	3.661	3.827	12,629,354	3.7292	-2.55%
2019-10-04	0	5.090	5.080	5.090	5.050	5.220	8,685,200	44,728,296	5.1499	3.827	3.819	3.827	3.797	3.925	11,551,991	3.8719	0.59%
2019-10-03	0	5.060	5.060	5.070	4.850	5.100	5,161,600	25,781,261	4.9948	3.804	3.804	3.812	3.646	3.834	6,865,329	3.7553	3.27%
2019-10-02	0	4.900	4.870	4.900	4.770	4.940	3,779,600	18,504,900	4.8960	3.684	3.661	3.684	3.586	3.714	5,027,162	3.6810	0.20%
2019-09-30	0	4.890	4.870	4.890	4.810	4.990	6,999,200	34,178,658	4.8832	3.676	3.661	3.676	3.616	3.752	9,309,480	3.6714	-0.41%
2019-09-27	0	4.910	4.900	4.910	4.750	4.940	8,962,000	43,402,009	4.8429	3.692	3.684	3.692	3.571	3.714	11,920,156	3.6411	3.59%
2019-09-26	0	4.740	4.740	4.750	4.640	4.790	7,756,800	36,627,392	4.7220	3.564	3.564	3.571	3.489	3.601	10,317,147	3.5501	0.64%
2019-09-25	0	4.710	4.710	4.720	4.640	4.730	13,045,530	61,185,798	4.6902	3.541	3.541	3.549	3.489	3.556	17,351,568	3.5262	0.00%
2019-09-24	0	4.710	4.700	4.710	4.430	4.740	16,711,686	77,471,250	4.6358	3.541	3.534	3.541	3.331	3.564	22,227,841	3.4853	7.78%
2019-09-23	0	4.370	4.360	4.370	4.260	4.410	8,356,000	36,125,268	4.3233	3.286	3.278	3.286	3.203	3.316	11,114,129	3.2504	0.00%
2019-09-20	0	4.370	4.360	4.370	4.300	4.480	10,633,488	46,271,764	4.3515	3.286	3.278	3.286	3.233	3.368	14,143,365	3.2716	-1.35%
2019-09-19	0	4.430	4.430	4.440	4.360	4.570	11,114,274	49,672,319	4.4692	3.331	3.331	3.338	3.278	3.436	14,782,848	3.3601	-0.45%
2019-09-18	0	4.450	4.440	4.450	4.430	4.650	8,441,420	38,048,914	4.5074	3.346	3.338	3.346	3.331	3.496	11,227,744	3.3888	-2.20%
2019-09-17	0	4.550	4.530	4.550	4.450	4.640	15,620,800	70,895,572	4.5385	3.421	3.406	3.421	3.346	3.489	20,776,877	3.4122	-0.22%
2019-09-16	0	4.560	4.550	4.560	4.380	4.660	19,743,675	89,222,867	4.5191	3.428	3.421	3.428	3.293	3.504	26,260,621	3.3976	0.66%
2019-09-13	0	4.530	4.530	4.550	4.440	4.560	4,328,173	19,404,034	4.4832	3.406	3.406	3.421	3.338	3.428	5,756,806	3.3706	2.49%
2019-09-12	0	4.420	4.420	4.430	4.330	4.600	7,177,200	31,956,408	4.4525	3.323	3.323	3.331	3.255	3.458	9,546,234	3.3475	-0.90%
2019-09-11	0	4.460	4.450	4.460	4.160	4.480	11,763,600	50,567,002	4.2986	3.353	3.346	3.353	3.128	3.368	15,646,502	3.2318	4.69%
2019-09-10	0	4.260	4.250	4.260	3.900	4.290	29,564,000	122,340,383	4.1382	3.203	3.195	3.203	2.932	3.225	39,322,416	3.1112	5.97%
2019-09-09	0	4.020	4.020	4.030	3.700	4.030	11,820,800	46,256,241	3.9131	3.022	3.022	3.030	2.782	3.030	15,722,582	2.9420	6.91%
2019-09-06	0	3.760	3.750	3.760	3.710	3.780	8,013,010	29,991,365	3.7428	2.827	2.819	2.827	2.789	2.842	10,657,926	2.8140	2.17%
2019-09-05	0	3.680	3.670	3.680	3.550	3.720	3,871,600	14,142,056	3.6528	2.767	2.759	2.767	2.669	2.797	5,149,529	2.7463	3.37%
2019-09-04	0	3.560	3.560	3.570	3.450	3.580	5,066,800	17,830,020	3.5190	2.677	2.677	2.684	2.594	2.692	6,739,238	2.6457	2.01%
2019-09-03	0	3.490	3.480	3.490	3.450	3.520	4,737,600	16,556,924	3.4948	2.624	2.616	2.624	2.594	2.646	6,301,376	2.6275	0.00%
2019-09-02	0	3.490	3.490	3.500	3.460	3.610	5,629,200	19,798,668	3.5171	2.624	2.624	2.631	2.601	2.714	7,487,273	2.6443	-2.79%
2019-08-30	0	3.590	3.590	3.600	3.530	3.620	5,998,000	21,511,556	3.5865	2.699	2.699	2.707	2.654	2.722	7,977,806	2.6964	2.28%
2019-08-29	0	3.510	3.500	3.510	3.380	3.580	4,683,200	16,324,176	3.4857	2.639	2.631	2.639	2.541	2.692	6,229,020	2.6207	1.15%
2019-08-28	0	3.470	3.450	3.470	3.430	3.580	3,072,800	10,677,712	3.4749	2.609	2.594	2.609	2.579	2.692	4,087,063	2.6126	-0.57%
2019-08-27	0	3.490	3.490	3.500	3.380	3.510	7,292,800	25,247,999	3.4620	2.624	2.624	2.631	2.541	2.639	9,699,990	2.6029	2.05%
2019-08-26	0	3.420	3.420	3.430	3.360	3.500	11,714,354	40,058,550	3.4196	2.571	2.571	2.579	2.526	2.631	15,581,001	2.5710	-3.66%
2019-08-23	0	3.550	3.540	3.550	3.510	3.590	3,251,200	11,537,371	3.5487	2.669	2.661	2.669	2.639	2.699	4,324,349	2.6680	1.43%
2019-08-22	0	3.500	3.500	3.510	3.450	3.560	5,016,800	17,536,214	3.4955	2.631	2.631	2.639	2.594	2.677	6,672,734	2.6280	0.00%
2019-08-21	0	3.500	3.500	3.510	3.470	3.630	6,572,400	23,215,092	3.5322	2.631	2.631	2.639	2.609	2.729	8,741,803	2.6556	-1.13%
2019-08-20	0	3.540	3.530	3.540	3.520	3.610	6,625,200	23,643,832	3.5688	2.661	2.654	2.661	2.646	2.714	8,812,031	2.6831	-0.28%
2019-08-19	0	3.550	3.540	3.550	3.520	3.630	9,461,904	33,621,604	3.5534	2.669	2.661	2.669	2.646	2.729	12,585,067	2.6715	2.31%
2019-08-16	0	3.470	3.470	3.490	3.410	3.540	10,907,205	37,890,120	3.4739	2.609	2.609	2.624	2.564	2.661	14,507,430	2.6118	-0.57%
2019-08-15	0	3.490	3.490	3.520	3.310	3.520	11,310,800	38,909,935	3.4401	2.624	2.624	2.646	2.489	2.646	15,044,243	2.5864	1.75%
2019-08-14	0	3.430	3.430	3.440	3.400	3.610	6,782,000	23,475,244	3.4614	2.579	2.579	2.586	2.556	2.714	9,020,587	2.6024	1.18%
2019-08-13	0	3.390	3.390	3.400	3.330	3.600	15,959,336	54,972,958	3.4446	2.549	2.549	2.556	2.504	2.707	21,227,157	2.5897	-3.97%
2019-08-12	0	3.530	3.530	3.560	3.480	3.620	9,410,000	33,291,932	3.5379	2.654	2.654	2.677	2.616	2.722	12,516,031	2.6599	-0.56%
2019-08-09	0	3.550	3.540	3.550	3.540	3.620	2,230,095	7,949,622	3.5647	2.669	2.661	2.669	2.661	2.722	2,966,200	2.6801	-1.39%
2019-08-08	0	3.600	3.590	3.600	3.500	3.610	7,320,000	26,221,916	3.5822	2.707	2.699	2.707	2.631	2.714	9,736,169	2.6932	2.56%
2019-08-07	0	3.510	3.500	3.510	3.360	3.550	6,366,800	22,290,556	3.5011	2.639	2.631	2.639	2.526	2.669	8,468,339	2.6322	2.93%
2019-08-06	0	3.410	3.400	3.410	3.280	3.480	13,844,000	46,827,760	3.3825	2.564	2.556	2.564	2.466	2.616	18,413,595	2.5431	-1.45%
2019-08-05	0	3.460	3.450	3.460	3.360	3.530	11,355,014	39,036,883	3.4379	2.601	2.594	2.601	2.526	2.654	15,103,051	2.5847	-1.70%
2019-08-02	0	3.520	3.520	3.540	3.510	3.670	15,853,600	56,685,392	3.5756	2.646	2.646	2.661	2.639	2.759	21,086,519	2.6882	-5.12%
2019-08-01	0	3.710	3.690	3.710	3.700	3.840	3,724,400	14,017,182	3.7636	2.789	2.774	2.789	2.782	2.887	4,953,741	2.8296	-2.37%
2019-07-31	0	3.800	3.800	3.810	3.710	3.820	3,414,400	12,920,005	3.7840	2.857	2.857	2.864	2.789	2.872	4,541,417	2.8449	0.00%
2019-07-30	0	3.800	3.780	3.800	3.770	3.830	2,715,394	10,309,657	3.7967	2.857	2.842	2.857	2.834	2.880	3,611,685	2.8545	0.00%
2019-07-29	0	3.800	3.790	3.800	3.750	3.890	4,364,400	16,627,244	3.8097	2.857	2.849	2.857	2.819	2.925	5,804,991	2.8643	-1.55%
2019-07-26	0	3.860	3.860	3.870	3.830	3.910	4,267,200	16,542,604	3.8767	2.902	2.902	2.910	2.880	2.940	5,675,707	2.9146	-1.03%
2019-07-25	0	3.900	3.900	3.910	3.760	3.910	10,247,066	39,286,293	3.8339	2.932	2.932	2.940	2.827	2.940	13,629,394	2.8825	1.56%
2019-07-24	0	3.840	3.840	3.850	3.710	3.890	11,028,200	42,447,122	3.8490	2.887	2.887	2.895	2.789	2.925	14,668,363	2.8938	1.32%
2019-07-23	0	3.790	3.780	3.790	3.570	3.800	6,442,400	24,123,842	3.7445	2.849	2.842	2.849	2.684	2.857	8,568,892	2.8153	5.57%
2019-07-22	0	3.590	3.590	3.610	3.580	3.660	1,667,200	6,024,800	3.6137	2.699	2.699	2.714	2.692	2.752	2,217,506	2.7169	-2.18%
2019-07-19	0	3.670	3.670	3.680	3.620	3.730	4,113,000	15,221,942	3.7009	2.759	2.759	2.767	2.722	2.804	5,470,609	2.7825	0.27%
2019-07-18	0	3.660	3.660	3.670	3.540	3.710	5,070,907	18,510,564	3.6503	2.752	2.752	2.759	2.661	2.789	6,744,700	2.7445	1.67%
2019-07-17	0	3.600	3.600	3.610	3.560	3.670	2,962,000	10,702,468	3.6133	2.707	2.707	2.714	2.677	2.759	3,939,690	2.7166	-1.10%
2019-07-16	0	3.640	3.640	3.650	3.540	3.700	5,150,570	18,798,587	3.6498	2.737	2.737	2.744	2.661	2.782	6,850,658	2.7441	3.70%
2019-07-15	0	3.510	3.500	3.510	3.430	3.570	3,303,200	11,625,908	3.5196	2.639	2.631	2.639	2.579	2.684	4,393,513	2.6462	1.45%
2019-07-12	0	3.460	3.450	3.460	3.390	3.510	4,481,002	15,494,469	3.4578	2.601	2.594	2.601	2.549	2.639	5,960,081	2.5997	0.87%
2019-07-11	0	3.430	3.430	3.440	3.410	3.480	5,884,200	20,235,976	3.4390	2.579	2.579	2.586	2.564	2.616	7,826,443	2.5856	0.00%
2019-07-10	0	3.430	3.420	3.430	3.380	3.470	6,169,400	21,117,268	3.4229	2.579	2.571	2.579	2.541	2.609	8,205,781	2.5735	-0.29%
2019-07-09	0	3.440	3.430	3.440	3.400	3.470	4,754,000	16,319,560	3.4328	2.586	2.579	2.586	2.556	2.609	6,323,189	2.5809	-0.86%
2019-07-08	0	3.530	3.530	3.540	3.450	3.730	5,566,874	19,490,177	3.5011	2.609	2.609	2.616	2.550	2.757	7,532,404	2.5875	-2.49%
2019-07-05	0	3.620	3.620	3.630	3.540	3.690	6,317,600	22,820,860	3.6123	2.675	2.675	2.683	2.616	2.727	8,548,194	2.6697	-1.63%
2019-07-04	0	3.680	3.670	3.680	3.640	3.770	4,763,019	17,555,576	3.6858	2.720	2.712	2.720	2.690	2.786	6,444,727	2.7240	1.10%
2019-07-03	0	3.640	3.640	3.660	3.580	3.780	8,763,600	32,422,228	3.6996	2.690	2.690	2.705	2.646	2.794	11,857,818	2.7342	-0.27%
2019-07-02	0	3.650	3.620	3.650	3.560	3.740	14,781,726	53,704,098	3.6331	2.698	2.675	2.698	2.631	2.764	20,000,801	2.6851	6.10%
2019-06-28	0	3.440	3.420	3.440	3.350	3.440	16,531,939	56,217,594	3.4005	2.542	2.528	2.542	2.476	2.542	22,368,972	2.5132	-0.29%
2019-06-27	0	3.450	3.440	3.450	3.410	3.540	19,806,400	68,584,340	3.4627	2.550	2.542	2.550	2.520	2.616	26,799,567	2.5592	-2.27%
2019-06-26	0	3.530	3.530	3.550	3.380	3.570	10,824,400	38,044,812	3.5147	2.609	2.609	2.624	2.498	2.638	14,646,237	2.5976	-1.40%
2019-06-25	0	3.580	3.580	3.590	3.460	3.610	12,198,000	43,440,056	3.5612	2.646	2.646	2.653	2.557	2.668	16,504,823	2.6320	-1.92%
2019-06-24	0	3.650	3.640	3.650	3.580	3.730	12,350,400	44,845,188	3.6311	2.698	2.690	2.698	2.646	2.757	16,711,032	2.6836	-1.08%
2019-06-21	0	3.690	3.670	3.690	3.600	3.730	16,059,600	58,842,560	3.6640	2.727	2.712	2.727	2.661	2.757	21,729,862	2.7079	-2.12%
2019-06-20	0	3.770	3.750	3.770	3.630	3.790	18,731,800	69,412,420	3.7056	2.786	2.771	2.786	2.683	2.801	25,345,552	2.7386	-0.79%
2019-06-19	0	3.800	3.800	3.810	3.400	3.850	31,988,200	115,879,168	3.6226	2.808	2.808	2.816	2.513	2.845	43,282,470	2.6773	14.80%
2019-06-18	0	3.310	3.290	3.310	3.130	3.310	13,579,520	44,286,825	3.2613	2.446	2.431	2.446	2.313	2.446	18,374,124	2.4103	5.08%
2019-06-17	0	3.150	3.150	3.160	3.120	3.310	5,347,228	17,032,378	3.1853	2.328	2.328	2.335	2.306	2.446	7,235,207	2.3541	-2.78%
2019-06-14	0	3.240	3.240	3.250	3.240	3.360	7,918,800	25,941,905	3.2760	2.395	2.395	2.402	2.395	2.483	10,714,739	2.4211	-2.70%
2019-06-13	0	3.330	3.310	3.330	3.180	3.330	7,689,800	25,102,188	3.2643	2.461	2.446	2.461	2.350	2.461	10,404,885	2.4125	1.83%
2019-06-12	0	3.270	3.270	3.280	3.170	3.320	13,759,600	45,298,422	3.2921	2.417	2.417	2.424	2.343	2.454	18,617,786	2.4331	0.93%
2019-06-11	0	3.240	3.240	3.250	3.140	3.290	20,748,813	66,987,009	3.2285	2.395	2.395	2.402	2.321	2.431	28,074,724	2.3860	-1.22%
2019-06-10	0	3.280	3.270	3.280	3.120	3.280	13,517,800	43,830,772	3.2424	2.424	2.417	2.424	2.306	2.424	18,290,613	2.3964	5.13%
2019-06-06	0	3.120	3.120	3.130	3.070	3.190	10,198,800	31,698,280	3.1080	2.306	2.306	2.313	2.269	2.358	13,799,753	2.2970	-1.58%
2019-06-05	0	3.170	3.160	3.170	3.060	3.230	10,138,000	31,991,230	3.1556	2.343	2.335	2.343	2.262	2.387	13,717,486	2.3321	2.92%
2019-06-04	0	3.080	3.080	3.090	3.020	3.150	7,543,600	23,192,466	3.0745	2.276	2.276	2.284	2.232	2.328	10,207,065	2.2722	0.00%
2019-06-03	0	3.080	3.080	3.090	3.000	3.140	8,366,000	25,597,904	3.0598	2.276	2.276	2.284	2.217	2.321	11,319,835	2.2613	-1.28%
2019-05-31	0	3.120	3.120	3.130	3.110	3.180	4,955,095	15,560,680	3.1403	2.306	2.306	2.313	2.298	2.350	6,704,621	2.3209	-0.95%
2019-05-30	0	3.150	3.140	3.150	3.130	3.180	7,342,025	23,139,618	3.1517	2.328	2.321	2.328	2.313	2.350	9,934,319	2.3293	0.00%
2019-05-29	0	3.150	3.150	3.160	3.130	3.190	7,047,600	22,295,816	3.1636	2.328	2.328	2.335	2.313	2.358	9,535,939	2.3381	-1.56%
2019-05-28	0	3.200	3.200	3.210	3.080	3.250	14,330,200	45,785,324	3.1950	2.365	2.365	2.372	2.276	2.402	19,389,852	2.3613	0.31%
2019-05-27	0	3.190	3.190	3.200	3.090	3.220	10,588,400	33,390,484	3.1535	2.358	2.358	2.365	2.284	2.380	14,326,911	2.3306	0.00%
2019-05-24	0	3.190	3.190	3.200	3.160	3.350	20,272,809	65,730,801	3.2423	2.358	2.358	2.365	2.335	2.476	27,430,654	2.3963	-2.45%
2019-05-23	0	3.270	3.260	3.270	3.250	3.410	24,924,799	82,600,056	3.3140	2.417	2.409	2.417	2.402	2.520	33,725,151	2.4492	-4.94%
2019-05-22	0	3.440	3.430	3.440	3.380	3.660	15,467,200	53,576,288	3.4639	2.542	2.535	2.542	2.498	2.705	20,928,299	2.5600	-4.71%
2019-05-21	0	3.610	3.600	3.610	3.330	3.720	13,006,209	46,414,895	3.5687	2.668	2.661	2.668	2.461	2.749	17,598,391	2.6375	5.25%
2019-05-20	0	3.430	3.420	3.430	3.340	3.610	23,321,213	79,423,122	3.4056	2.535	2.528	2.535	2.468	2.668	31,555,377	2.5169	-4.99%
2019-05-17	0	3.610	3.580	3.610	3.560	3.780	10,680,800	38,724,844	3.6257	2.668	2.646	2.668	2.631	2.794	14,451,936	2.6796	-1.90%
2019-05-16	0	3.680	3.680	3.700	3.680	3.880	6,012,000	22,464,029	3.7365	2.720	2.720	2.735	2.720	2.868	8,134,694	2.7615	-4.66%
2019-05-15	0	3.860	3.830	3.860	3.730	3.860	11,232,940	42,811,168	3.8112	2.853	2.831	2.853	2.757	2.853	15,199,023	2.8167	3.49%
2019-05-14	0	3.730	3.700	3.730	3.590	3.750	21,806,561	79,975,977	3.6675	2.757	2.735	2.757	2.653	2.771	29,505,937	2.7105	-3.87%
2019-05-10	0	3.880	3.870	3.880	3.730	3.970	11,928,000	45,784,415	3.8384	2.868	2.860	2.868	2.757	2.934	16,139,492	2.8368	2.65%
2019-05-09	0	3.780	3.770	3.780	3.700	3.930	13,285,200	50,221,856	3.7803	2.794	2.786	2.794	2.735	2.904	17,975,887	2.7938	-3.32%
2019-05-08	0	3.910	3.910	3.920	3.860	3.960	6,907,200	27,090,582	3.9221	2.890	2.890	2.897	2.853	2.927	9,345,968	2.8986	-1.01%
2019-05-07	0	3.950	3.930	3.950	3.800	4.030	13,238,350	52,215,893	3.9443	2.919	2.904	2.919	2.808	2.978	17,912,496	2.9151	2.33%
2019-05-06	0	3.860	3.850	3.860	3.750	3.940	23,968,352	92,322,290	3.8518	2.853	2.845	2.853	2.771	2.912	32,431,005	2.8467	-8.31%
2019-05-03	0	4.210	4.200	4.210	4.060	4.250	5,699,116	23,786,365	4.1737	3.111	3.104	3.111	3.001	3.141	7,711,338	3.0846	3.69%
2019-05-02	0	4.060	4.050	4.060	4.040	4.190	4,192,606	17,217,200	4.1066	3.001	2.993	3.001	2.986	3.097	5,672,915	3.0350	0.50%
2019-04-30	0	4.040	4.040	4.070	4.000	4.120	6,324,000	25,580,698	4.0450	2.986	2.986	3.008	2.956	3.045	8,556,854	2.9895	-0.98%
2019-04-29	0	4.080	4.080	4.090	4.000	4.170	5,044,000	20,603,438	4.0847	3.015	3.015	3.023	2.956	3.082	6,824,916	3.0189	-1.45%
2019-04-26	0	4.140	4.130	4.140	4.070	4.200	8,402,433	34,724,602	4.1327	3.060	3.052	3.060	3.008	3.104	11,369,132	3.0543	0.73%
2019-04-25	0	4.110	4.100	4.110	4.070	4.350	9,828,351	40,949,597	4.1665	3.038	3.030	3.038	3.008	3.215	13,298,507	3.0793	-3.07%
2019-04-24	0	4.240	4.220	4.240	4.170	4.340	13,450,000	56,735,658	4.2183	3.134	3.119	3.134	3.082	3.208	18,198,874	3.1175	-0.70%
2019-04-23	0	4.270	4.250	4.270	4.160	4.580	18,382,308	78,488,602	4.2698	3.156	3.141	3.156	3.074	3.385	24,872,662	3.1556	-4.90%
2019-04-18	0	4.490	4.470	4.490	4.440	4.610	9,889,200	44,907,468	4.5411	3.318	3.304	3.318	3.281	3.407	13,380,841	3.3561	1.58%
2019-04-17	0	4.420	4.410	4.420	4.330	4.520	18,994,800	83,678,218	4.4053	3.267	3.259	3.267	3.200	3.341	25,701,411	3.2558	-0.90%
2019-04-16	0	4.460	4.460	4.470	4.360	4.710	18,420,400	82,548,159	4.4813	3.296	3.296	3.304	3.222	3.481	24,924,204	3.3120	-2.83%
2019-04-15	0	4.590	4.590	4.610	4.520	5.010	21,810,800	102,957,071	4.7205	3.392	3.392	3.407	3.341	3.703	29,511,673	3.4887	-2.13%
2019-04-12	0	4.690	4.680	4.690	4.640	4.800	4,854,616	22,720,044	4.6801	3.466	3.459	3.466	3.429	3.547	6,568,665	3.4589	-1.26%
2019-04-11	0	4.750	4.730	4.750	4.680	4.810	9,820,000	46,668,512	4.7524	3.511	3.496	3.511	3.459	3.555	13,287,208	3.5123	0.00%
2019-04-10	0	4.750	4.750	4.760	4.670	4.860	12,492,000	59,212,865	4.7401	3.511	3.511	3.518	3.451	3.592	16,902,627	3.5032	-2.06%
2019-04-09	0	4.850	4.850	4.860	4.500	4.870	17,567,495	82,663,850	4.7055	3.584	3.584	3.592	3.326	3.599	23,770,158	3.4776	5.90%
2019-04-08	0	4.580	4.570	4.580	4.540	4.850	6,940,993	31,999,748	4.6103	3.385	3.377	3.385	3.355	3.584	9,391,692	3.4072	-2.97%
2019-04-04	0	4.720	4.720	4.730	4.690	4.900	7,968,800	38,056,904	4.7757	3.488	3.488	3.496	3.466	3.621	10,782,393	3.5295	-1.26%
2019-04-03	0	4.780	4.780	4.790	4.630	4.880	11,694,400	56,090,126	4.7963	3.533	3.533	3.540	3.422	3.607	15,823,414	3.5448	2.36%
2019-04-02	0	4.670	4.670	4.680	4.600	4.920	13,032,450	61,155,957	4.6926	3.451	3.451	3.459	3.400	3.636	17,633,897	3.4681	-2.30%
2019-04-01	0	4.780	4.760	4.780	4.570	4.870	33,106,000	158,336,208	4.7827	3.533	3.518	3.533	3.377	3.599	44,794,939	3.5347	3.91%
2019-03-29	0	4.600	4.590	4.600	4.400	4.650	13,733,200	62,536,576	4.5537	3.400	3.392	3.400	3.252	3.437	18,582,065	3.3654	3.37%
2019-03-28	0	4.450	4.440	4.450	4.200	4.460	12,812,000	56,024,560	4.3728	3.289	3.281	3.289	3.104	3.296	17,335,611	3.2318	5.45%
2019-03-27	0	4.220	4.210	4.220	4.130	4.290	9,017,200	37,901,304	4.2032	3.119	3.111	3.119	3.052	3.171	12,200,958	3.1064	0.72%
2019-03-26	0	4.190	4.180	4.190	4.080	4.280	13,060,800	54,727,882	4.1902	3.097	3.089	3.097	3.015	3.163	17,672,257	3.0968	1.70%
2019-03-25	0	4.120	4.100	4.120	4.060	4.240	12,247,478	50,467,923	4.1207	3.045	3.030	3.045	3.001	3.134	16,571,770	3.0454	-2.83%
2019-03-22	0	4.240	4.230	4.240	4.230	4.430	9,202,280	39,597,061	4.3030	3.134	3.126	3.134	3.126	3.274	12,451,385	3.1801	-4.50%
2019-03-21	0	4.440	4.420	4.440	4.270	4.470	18,892,800	82,988,140	4.3926	3.281	3.267	3.281	3.156	3.304	25,563,397	3.2464	5.21%
2019-03-20	0	4.220	4.220	4.230	4.140	4.600	35,243,200	149,802,882	4.2505	3.119	3.119	3.126	3.060	3.400	47,686,733	3.1414	-7.25%
2019-03-19	0	4.550	4.540	4.550	4.360	4.590	17,176,800	77,921,990	4.5365	3.363	3.355	3.363	3.222	3.392	23,241,518	3.3527	3.41%
2019-03-18	0	4.400	4.400	4.430	4.310	4.530	12,119,450	53,154,717	4.3859	3.252	3.252	3.274	3.185	3.348	16,398,539	3.2414	-1.35%
2019-03-15	0	4.460	4.440	4.460	4.380	4.560	9,975,530	44,815,936	4.4926	3.296	3.281	3.296	3.237	3.370	13,497,652	3.3203	0.90%
2019-03-14	0	4.420	4.390	4.420	4.280	4.520	10,002,017	43,713,714	4.3705	3.267	3.244	3.267	3.163	3.341	13,533,491	3.2300	-0.90%
2019-03-13	0	4.460	4.450	4.460	4.400	4.580	4,342,000	19,396,994	4.4673	3.296	3.289	3.296	3.252	3.385	5,875,057	3.3016	-1.11%
2019-03-12	0	4.510	4.500	4.510	4.480	4.690	8,686,000	39,785,536	4.5804	3.333	3.326	3.333	3.311	3.466	11,752,819	3.3852	-1.10%
2019-03-11	0	4.560	4.560	4.570	4.410	4.610	6,539,174	29,418,145	4.4988	3.370	3.370	3.377	3.259	3.407	8,848,000	3.3248	1.11%
2019-03-08	0	4.510	4.500	4.510	4.420	4.790	14,214,800	64,282,138	4.5222	3.333	3.326	3.333	3.267	3.540	19,233,707	3.3422	-4.85%
2019-03-07	0	4.740	4.740	4.750	4.350	4.850	21,464,800	100,998,399	4.7053	3.503	3.503	3.511	3.215	3.584	29,043,509	3.4775	-2.87%
2019-03-06	0	4.880	4.840	4.880	4.700	4.880	13,030,800	62,821,058	4.8210	3.607	3.577	3.607	3.474	3.607	17,631,665	3.5630	3.39%
2019-03-05	0	4.720	4.710	4.720	4.510	4.730	5,210,977	24,348,991	4.6726	3.488	3.481	3.488	3.333	3.496	7,050,849	3.4533	2.83%
2019-03-04	0	4.590	4.580	4.590	4.540	4.750	10,884,800	50,549,554	4.6440	3.392	3.385	3.392	3.355	3.511	14,727,963	3.4322	-0.22%
2019-03-01	0	4.600	4.600	4.610	4.360	4.610	8,256,800	37,212,416	4.5069	3.400	3.400	3.407	3.222	3.407	11,172,079	3.3308	4.07%
2019-02-28	0	4.420	4.420	4.430	4.340	4.550	9,749,600	42,962,074	4.4065	3.267	3.267	3.274	3.208	3.363	13,191,951	3.2567	-1.12%
2019-02-27	0	4.470	4.470	4.480	4.300	4.600	19,746,200	87,484,169	4.4304	3.304	3.304	3.311	3.178	3.400	26,718,112	3.2743	-1.32%
2019-02-26	0	4.530	4.520	4.530	4.370	4.610	13,004,800	58,317,009	4.4843	3.348	3.341	3.348	3.230	3.407	17,596,485	3.3141	2.72%
2019-02-25	0	4.410	4.410	4.420	4.200	4.490	16,156,000	70,407,556	4.3580	3.259	3.259	3.267	3.104	3.318	21,860,298	3.2208	0.00%
2019-02-22	0	4.410	4.390	4.410	4.280	4.430	9,748,400	42,548,672	4.3647	3.259	3.244	3.259	3.163	3.274	13,190,327	3.2257	0.23%
2019-02-21	0	4.400	4.390	4.400	4.250	4.440	16,479,200	71,960,597	4.3668	3.252	3.244	3.252	3.141	3.281	22,297,612	3.2273	1.15%
2019-02-20	0	4.350	4.350	4.360	4.100	4.380	11,697,600	49,921,310	4.2677	3.215	3.215	3.222	3.030	3.237	15,827,743	3.1540	5.84%
2019-02-19	0	4.110	4.100	4.110	4.040	4.180	12,842,194	52,957,853	4.1237	3.038	3.030	3.038	2.986	3.089	17,376,466	3.0477	-1.91%
2019-02-18	0	4.190	4.180	4.190	3.930	4.230	19,659,400	80,791,872	4.1096	3.097	3.089	3.097	2.904	3.126	26,600,665	3.0372	2.70%
2019-02-15	0	4.080	4.070	4.080	3.970	4.120	27,218,800	110,379,922	4.0553	3.015	3.008	3.015	2.934	3.045	36,829,109	2.9971	3.55%
2019-02-14	0	3.940	3.930	3.940	3.700	3.960	12,685,200	49,283,734	3.8851	2.912	2.904	2.912	2.735	2.927	17,164,041	2.8713	4.51%
2019-02-13	0	3.770	3.770	3.780	3.640	3.820	21,450,000	80,254,919	3.7415	2.786	2.786	2.794	2.690	2.823	29,023,483	2.7652	3.01%
2019-02-12	0	3.660	3.660	3.670	3.610	3.720	6,962,560	25,532,814	3.6672	2.705	2.705	2.712	2.668	2.749	9,420,874	2.7102	0.83%
2019-02-11	0	3.630	3.630	3.640	3.600	3.790	7,420,172	27,078,917	3.6494	2.683	2.683	2.690	2.661	2.801	10,040,058	2.6971	-2.68%
2019-02-08	0	3.730	3.730	3.740	3.670	3.800	4,226,400	15,808,614	3.7404	2.757	2.757	2.764	2.712	2.808	5,718,641	2.7644	1.36%
2019-02-04	0	3.680	3.680	3.690	3.640	3.730	1,402,000	5,173,756	3.6903	2.720	2.720	2.727	2.690	2.757	1,897,013	2.7273	0.55%
2019-02-01	0	3.660	3.660	3.670	3.590	3.740	4,335,600	15,797,844	3.6438	2.705	2.705	2.712	2.653	2.764	5,866,397	2.6929	-0.81%
2019-01-31	0	3.690	3.680	3.690	3.660	3.900	6,278,372	23,307,355	3.7123	2.727	2.720	2.727	2.705	2.882	8,495,115	2.7436	-2.38%
2019-01-30	0	3.780	3.760	3.780	3.600	3.830	12,016,400	44,627,620	3.7139	2.794	2.779	2.794	2.661	2.831	16,259,104	2.7448	-1.31%
2019-01-29	0	3.830	3.830	3.840	3.790	3.920	6,941,200	26,621,956	3.8354	2.831	2.831	2.838	2.801	2.897	9,391,972	2.8345	-2.05%
2019-01-28	0	3.910	3.890	3.910	3.790	4.040	14,035,600	54,821,648	3.9059	2.890	2.875	2.890	2.801	2.986	18,991,235	2.8867	3.17%
2019-01-25	0	3.790	3.790	3.800	3.750	3.870	8,340,400	31,708,516	3.8018	2.801	2.801	2.808	2.771	2.860	11,285,196	2.8097	-0.79%
2019-01-24	0	3.820	3.800	3.820	3.670	3.900	7,372,400	27,658,231	3.7516	2.823	2.808	2.823	2.712	2.882	9,975,419	2.7726	0.26%
2019-01-23	0	3.810	3.800	3.810	3.730	3.850	10,660,000	40,660,400	3.8143	2.816	2.808	2.816	2.757	2.845	14,423,792	2.8190	1.87%
2019-01-22	0	3.740	3.740	3.750	3.650	3.780	6,878,400	25,413,073	3.6946	2.764	2.764	2.771	2.698	2.794	9,306,999	2.7305	0.27%
2019-01-21	0	3.730	3.720	3.730	3.620	3.850	15,583,200	58,654,318	3.7639	2.757	2.749	2.757	2.675	2.845	21,085,256	2.7818	1.36%
2019-01-18	0	3.680	3.670	3.680	3.560	3.750	19,711,600	72,706,336	3.6885	2.720	2.712	2.720	2.631	2.771	26,671,296	2.7260	4.25%
2019-01-17	0	3.530	3.520	3.530	3.490	3.600	16,350,510	57,693,274	3.5285	2.609	2.601	2.609	2.579	2.661	22,123,485	2.6078	-0.56%
2019-01-16	0	3.550	3.540	3.550	3.450	3.700	20,890,800	73,284,948	3.5080	2.624	2.616	2.624	2.550	2.735	28,266,843	2.5926	6.61%
2019-01-15	0	3.330	3.320	3.330	3.240	3.340	6,054,400	19,943,928	3.2941	2.461	2.454	2.461	2.395	2.468	8,192,064	2.4345	1.83%
2019-01-14	0	3.270	3.250	3.270	3.190	3.380	19,308,800	63,383,199	3.2826	2.417	2.402	2.417	2.358	2.498	26,126,277	2.4260	0.00%
2019-01-11	0	3.270	3.260	3.270	3.160	3.270	3,242,800	10,451,382	3.2229	2.417	2.409	2.417	2.335	2.417	4,387,755	2.3819	3.15%
2019-01-10	0	3.170	3.170	3.180	3.090	3.180	4,588,000	14,457,982	3.1513	2.343	2.343	2.350	2.284	2.350	6,207,913	2.3290	2.26%
2019-01-09	0	3.100	3.080	3.100	3.010	3.220	19,371,600	60,747,304	3.1359	2.291	2.276	2.291	2.225	2.380	26,211,250	2.3176	3.33%
2019-01-08	0	3.000	2.990	3.000	2.990	3.090	19,478,800	58,998,884	3.0289	2.217	2.210	2.217	2.210	2.284	26,356,300	2.2385	0.67%
2019-01-07	0	2.980	2.970	2.980	2.960	3.250	26,293,600	80,477,820	3.0607	2.202	2.195	2.202	2.188	2.402	35,577,243	2.2621	2.41%
2019-01-04	0	2.910	2.890	2.910	2.830	2.960	21,160,800	61,077,208	2.8863	2.151	2.136	2.151	2.092	2.188	28,632,174	2.1332	2.11%
2019-01-03	0	2.850	2.840	2.850	2.790	2.990	16,987,092	48,773,111	2.8712	2.106	2.099	2.106	2.062	2.210	22,984,829	2.1220	-5.00%
2019-01-02	0	3.000	2.990	3.000	2.940	3.190	19,473,600	58,421,016	3.0000	2.217	2.210	2.217	2.173	2.358	26,349,264	2.2172	-4.76%
2018-12-31	0	3.150	3.150	3.160	3.060	3.220	1,244,144	3,927,497	3.1568	2.328	2.328	2.335	2.262	2.380	1,683,422	2.3330	-1.56%
2018-12-28	0	3.200	3.200	3.220	3.200	3.300	2,139,095	6,930,439	3.2399	2.365	2.365	2.380	2.365	2.439	2,894,358	2.3945	0.00%
2018-12-27	0	3.200	3.200	3.220	3.200	3.390	2,251,390	7,414,802	3.2934	2.365	2.365	2.380	2.365	2.505	3,046,302	2.4340	-4.48%
2018-12-24	0	3.350	3.340	3.350	3.200	3.360	1,624,000	5,377,016	3.3110	2.476	2.468	2.476	2.365	2.483	2,197,396	2.4470	2.76%
2018-12-21	0	3.260	3.250	3.260	3.150	3.290	4,040,550	13,091,271	3.2400	2.409	2.402	2.409	2.328	2.431	5,467,172	2.3945	0.00%
2018-12-20	0	3.260	3.250	3.260	3.130	3.280	5,458,800	17,495,073	3.2049	2.409	2.402	2.409	2.313	2.424	7,386,172	2.3686	0.00%
2018-12-19	0	3.260	3.250	3.260	3.180	3.280	3,249,070	10,513,966	3.2360	2.409	2.402	2.409	2.350	2.424	4,396,239	2.3916	-0.31%
2018-12-18	0	3.270	3.260	3.270	3.260	3.350	6,977,847	23,042,148	3.3022	2.417	2.409	2.417	2.409	2.476	9,441,558	2.4405	-0.91%
2018-12-17	0	3.300	3.280	3.300	3.250	3.370	2,497,890	8,242,917	3.3000	2.439	2.424	2.439	2.402	2.491	3,379,835	2.4389	0.00%
2018-12-14	0	3.300	3.270	3.300	3.210	3.360	5,376,800	17,666,635	3.2857	2.439	2.417	2.439	2.372	2.483	7,275,220	2.4283	-1.20%
2018-12-13	0	3.340	3.340	3.350	3.240	3.380	4,048,000	13,538,817	3.3446	2.468	2.468	2.476	2.395	2.498	5,477,252	2.4718	2.14%
2018-12-12	0	3.270	3.260	3.270	3.260	3.410	4,512,400	14,984,726	3.3208	2.417	2.409	2.417	2.409	2.520	6,105,621	2.4543	-3.82%
2018-12-11	0	3.400	3.400	3.410	3.370	3.450	2,838,000	9,650,268	3.4004	2.513	2.513	2.520	2.491	2.550	3,840,030	2.5131	-0.29%
2018-12-10	0	3.410	3.400	3.410	3.270	3.480	9,123,200	30,761,270	3.3718	2.520	2.513	2.520	2.417	2.572	12,344,384	2.4919	-2.57%
2018-12-07	0	3.500	3.490	3.500	3.460	3.610	3,176,116	11,093,846	3.4929	2.587	2.579	2.587	2.557	2.668	4,297,527	2.5814	-1.96%
2018-12-06	0	3.570	3.570	3.580	3.410	3.590	7,686,800	26,875,568	3.4963	2.638	2.638	2.646	2.520	2.653	10,400,826	2.5840	1.13%
2018-12-05	0	3.530	3.530	3.540	3.440	3.580	9,926,400	34,788,159	3.5046	2.609	2.609	2.616	2.542	2.646	13,431,175	2.5901	-3.29%
2018-12-04	0	3.650	3.640	3.650	3.610	3.700	9,064,558	33,168,211	3.6591	2.698	2.690	2.698	2.668	2.735	12,265,037	2.7043	-0.54%
2018-12-03	0	3.670	3.660	3.670	3.500	3.730	24,783,200	90,910,272	3.6682	2.712	2.705	2.712	2.587	2.757	33,533,557	2.7110	7.94%
2018-11-30	0	3.400	3.390	3.400	3.350	3.460	5,771,200	19,566,832	3.3904	2.513	2.505	2.513	2.476	2.557	7,808,873	2.5057	-0.58%
2018-11-29	0	3.420	3.410	3.420	3.280	3.460	8,249,200	28,280,826	3.4283	2.528	2.520	2.528	2.424	2.557	11,161,796	2.5337	-0.29%
2018-11-28	0	3.430	3.420	3.430	3.380	3.440	9,306,200	31,783,403	3.4153	2.535	2.528	2.535	2.498	2.542	12,591,997	2.5241	1.48%
2018-11-27	0	3.380	3.370	3.380	3.370	3.480	7,132,000	24,283,262	3.4048	2.498	2.491	2.498	2.491	2.572	9,650,139	2.5164	-2.03%
2018-11-26	0	3.450	3.440	3.450	3.250	3.510	9,659,780	33,261,150	3.4433	2.550	2.542	2.550	2.402	2.594	13,070,418	2.5448	1.47%
2018-11-23	0	3.400	3.390	3.400	3.330	3.410	12,842,000	43,473,956	3.3853	2.513	2.505	2.513	2.461	2.520	17,376,204	2.5019	1.49%
2018-11-22	0	3.410	3.400	3.410	3.350	3.480	8,946,000	30,573,760	3.4176	2.476	2.469	2.476	2.432	2.527	12,321,418	2.4814	0.29%
2018-11-21	0	3.400	3.390	3.400	3.360	3.500	14,102,400	48,031,130	3.4059	2.469	2.461	2.469	2.440	2.541	19,423,381	2.4729	-3.13%
2018-11-20	0	3.510	3.510	3.520	3.340	3.540	25,168,400	86,740,424	3.4464	2.548	2.548	2.556	2.425	2.570	34,664,698	2.5023	2.03%
2018-11-19	0	3.440	3.440	3.450	3.250	3.490	21,098,200	71,841,968	3.4051	2.498	2.498	2.505	2.360	2.534	29,058,769	2.4723	4.56%
2018-11-16	0	3.290	3.280	3.290	3.190	3.300	23,943,740	77,559,061	3.2392	2.389	2.381	2.389	2.316	2.396	32,977,961	2.3518	2.81%
2018-11-15	0	3.200	3.200	3.210	3.110	3.480	33,835,200	110,010,967	3.2514	2.323	2.323	2.331	2.258	2.527	46,601,571	2.3607	-6.98%
2018-11-14	0	3.440	3.440	3.470	3.440	3.700	16,716,140	58,510,217	3.5002	2.498	2.498	2.519	2.498	2.686	23,023,312	2.5413	-5.75%
2018-11-13	0	3.650	3.650	3.660	3.600	3.900	10,972,800	40,673,250	3.7067	2.650	2.650	2.657	2.614	2.832	15,112,951	2.6913	-2.93%
2018-11-12	0	3.760	3.760	3.770	3.730	3.880	3,034,800	11,525,436	3.7978	2.730	2.730	2.737	2.708	2.817	4,179,861	2.7574	-1.83%
2018-11-09	0	3.830	3.820	3.830	3.790	3.920	6,947,200	26,576,756	3.8255	2.781	2.774	2.781	2.752	2.846	9,568,450	2.7775	-1.29%
2018-11-08	0	3.880	3.880	3.890	3.860	4.050	4,296,800	16,918,251	3.9374	2.817	2.817	2.824	2.803	2.941	5,918,027	2.8588	-2.02%
2018-11-07	0	3.960	3.950	3.960	3.890	4.090	8,124,400	32,213,640	3.9650	2.875	2.868	2.875	2.824	2.970	11,189,820	2.8788	0.51%
2018-11-06	0	3.940	3.930	3.940	3.840	3.980	4,663,200	18,308,720	3.9262	2.861	2.853	2.861	2.788	2.890	6,422,674	2.8506	1.55%
2018-11-05	0	3.880	3.870	3.880	3.780	3.980	7,174,000	27,619,084	3.8499	2.817	2.810	2.817	2.744	2.890	9,880,824	2.7952	-1.52%
2018-11-02	0	3.940	3.940	3.950	3.750	4.080	26,111,000	102,747,996	3.9350	2.861	2.861	2.868	2.723	2.962	35,962,950	2.8571	7.95%
2018-11-01	0	3.650	3.640	3.650	3.590	3.750	17,088,500	62,617,691	3.6643	2.650	2.643	2.650	2.607	2.723	23,536,168	2.6605	1.11%
2018-10-31	0	3.610	3.600	3.610	3.570	3.760	8,322,400	30,444,552	3.6581	2.621	2.614	2.621	2.592	2.730	11,462,528	2.6560	-1.10%
2018-10-30	0	3.650	3.650	3.660	3.640	4.020	16,718,800	62,593,439	3.7439	2.650	2.650	2.657	2.643	2.919	23,026,976	2.7183	-9.20%
2018-10-29	0	4.020	4.010	4.020	4.020	4.250	5,581,200	22,809,954	4.0869	2.919	2.911	2.919	2.919	3.086	7,687,044	2.9673	-6.51%
2018-10-26	0	4.300	4.290	4.300	4.200	4.380	2,405,200	10,290,530	4.2785	3.122	3.115	3.122	3.049	3.180	3,312,707	3.1064	-1.83%
2018-10-25	0	4.380	4.370	4.380	4.190	4.380	3,072,786	13,148,627	4.2791	3.180	3.173	3.180	3.042	3.180	4,232,180	3.1068	3.06%
2018-10-24	0	4.250	4.240	4.250	4.220	4.500	4,196,716	18,060,442	4.3035	3.086	3.078	3.086	3.064	3.267	5,780,180	3.1245	-5.56%
2018-10-23	0	4.500	4.500	4.510	4.350	4.530	11,844,882	52,752,231	4.4536	3.267	3.267	3.274	3.158	3.289	16,314,078	3.2335	-0.88%
2018-10-22	0	4.540	4.530	4.540	4.210	4.570	8,394,478	37,063,287	4.4152	3.296	3.289	3.296	3.057	3.318	11,561,801	3.2057	5.34%
2018-10-19	0	4.310	4.300	4.310	4.170	4.320	5,614,400	23,901,196	4.2571	3.129	3.122	3.129	3.028	3.137	7,732,771	3.0909	-0.46%
2018-10-18	0	4.330	4.330	4.340	4.170	4.370	13,088,000	56,376,750	4.3075	3.144	3.144	3.151	3.028	3.173	18,026,238	3.1275	2.61%
2018-10-16	0	4.220	4.200	4.220	4.120	4.240	2,739,000	11,471,810	4.1883	3.064	3.049	3.064	2.991	3.078	3,772,453	3.0409	2.18%
2018-10-15	0	4.130	4.130	4.150	4.110	4.400	9,985,810	42,209,337	4.2269	2.999	2.999	3.013	2.984	3.195	13,753,559	3.0690	-6.14%
2018-10-12	0	4.400	4.400	4.410	4.080	4.420	6,127,843	26,294,311	4.2910	3.195	3.195	3.202	2.962	3.209	8,439,942	3.1155	6.54%
2018-10-11	0	4.130	4.120	4.130	4.070	4.240	11,543,200	47,788,852	4.1400	2.999	2.991	2.999	2.955	3.078	15,898,569	3.0059	-3.28%
2018-10-10	0	4.270	4.250	4.270	4.160	4.300	6,951,600	29,499,476	4.2436	3.100	3.086	3.100	3.020	3.122	9,574,511	3.0810	0.47%
2018-10-09	0	4.250	4.240	4.250	4.190	4.400	7,295,207	30,983,323	4.2471	3.086	3.078	3.086	3.042	3.195	10,047,764	3.0836	-1.16%
2018-10-08	0	4.300	4.280	4.300	4.220	4.500	8,594,000	36,800,538	4.2821	3.122	3.108	3.122	3.064	3.267	11,836,605	3.1090	-1.15%
2018-10-05	0	4.350	4.350	4.370	4.350	4.540	4,255,600	18,735,644	4.4026	3.158	3.158	3.173	3.158	3.296	5,861,282	3.1965	-3.76%
2018-10-04	0	4.520	4.520	4.530	4.450	4.570	2,967,200	13,377,956	4.5086	3.282	3.282	3.289	3.231	3.318	4,086,755	3.2735	-2.38%
2018-10-03	0	4.630	4.610	4.630	4.520	4.670	976,800	4,509,838	4.6170	3.362	3.347	3.362	3.282	3.391	1,345,357	3.3522	-0.86%
2018-10-02	0	4.670	4.660	4.670	4.600	4.780	1,954,488	9,117,732	4.6650	3.391	3.383	3.391	3.340	3.471	2,691,937	3.3871	-0.43%
2018-09-28	0	4.690	4.690	4.700	4.650	4.770	4,480,000	21,032,622	4.6948	3.405	3.405	3.412	3.376	3.463	6,170,350	3.4087	-1.47%
2018-09-27	0	4.760	4.720	4.760	4.660	4.830	4,569,200	21,721,009	4.7538	3.456	3.427	3.456	3.383	3.507	6,293,206	3.4515	0.85%
2018-09-26	0	4.720	4.720	4.730	4.690	5.160	11,155,600	53,842,860	4.8265	3.427	3.427	3.434	3.405	3.746	15,364,723	3.5043	-5.98%
2018-09-24	0	5.020	5.000	5.020	4.940	5.160	1,999,600	10,016,956	5.0095	3.645	3.630	3.645	3.587	3.746	2,754,070	3.6371	-2.71%
2018-09-21	0	5.160	5.150	5.160	4.970	5.170	3,141,275	16,074,414	5.1172	3.746	3.739	3.746	3.608	3.754	4,326,511	3.7153	1.18%
2018-09-20	0	5.100	5.100	5.110	5.000	5.170	1,384,245	7,030,985	5.0793	3.703	3.703	3.710	3.630	3.754	1,906,535	3.6878	-0.20%
2018-09-19	0	5.110	5.100	5.110	5.060	5.170	2,927,600	14,934,052	5.1011	3.710	3.703	3.710	3.674	3.754	4,032,214	3.7037	0.79%
2018-09-18	0	5.070	5.050	5.070	4.840	5.090	3,270,800	16,420,180	5.0202	3.681	3.667	3.681	3.514	3.696	4,504,907	3.6450	2.63%
2018-09-17	0	4.940	4.920	4.940	4.850	5.030	3,737,200	18,491,926	4.9481	3.587	3.572	3.587	3.521	3.652	5,147,284	3.5926	0.82%
2018-09-14	0	4.900	4.900	4.910	4.820	5.000	8,004,380	39,514,990	4.9367	3.558	3.558	3.565	3.500	3.630	11,024,515	3.5843	1.03%
2018-09-13	0	4.850	4.830	4.850	4.610	5.040	15,588,002	74,313,983	4.7674	3.521	3.507	3.521	3.347	3.659	21,469,516	3.4614	7.78%
2018-09-12	0	4.500	4.500	4.540	4.500	4.750	9,483,829	43,399,048	4.5761	3.267	3.267	3.296	3.267	3.449	13,062,176	3.3225	-3.85%
2018-09-11	0	4.680	4.680	4.690	4.610	4.880	3,504,000	16,392,096	4.6781	3.398	3.398	3.405	3.347	3.543	4,826,095	3.3966	-1.27%
2018-09-10	0	4.740	4.740	4.770	4.610	4.800	2,812,400	13,307,504	4.7317	3.441	3.441	3.463	3.347	3.485	3,873,548	3.4355	-1.66%
2018-09-07	0	4.820	4.810	4.820	4.770	4.990	7,990,800	39,031,448	4.8845	3.500	3.492	3.500	3.463	3.623	11,005,811	3.5464	-0.41%
2018-09-06	0	4.840	4.830	4.840	4.810	5.190	6,016,600	29,687,628	4.9343	3.514	3.507	3.514	3.492	3.768	8,286,725	3.5826	-5.28%
2018-09-05	0	5.110	5.080	5.110	5.050	5.190	3,976,800	20,340,090	5.1147	3.710	3.688	3.710	3.667	3.768	5,477,288	3.7135	0.20%
2018-09-04	0	5.100	5.100	5.110	5.040	5.180	1,425,194	7,254,673	5.0903	3.703	3.703	3.710	3.659	3.761	1,962,934	3.6958	-0.97%
2018-09-03	0	5.150	5.130	5.150	5.000	5.300	2,308,387	11,725,553	5.0795	3.739	3.725	3.739	3.630	3.848	3,179,365	3.6880	0.19%
2018-08-31	0	5.140	5.140	5.150	5.040	5.270	5,428,800	28,003,120	5.1583	3.732	3.732	3.739	3.659	3.826	7,477,142	3.7452	0.19%
2018-08-30	0	5.130	5.130	5.140	5.090	5.540	5,819,968	30,120,498	5.1754	3.725	3.725	3.732	3.696	4.022	8,015,902	3.7576	-4.29%
2018-08-29	0	5.360	5.350	5.360	5.320	5.650	6,650,000	35,944,144	5.4051	3.892	3.884	3.892	3.863	4.102	9,159,114	3.9244	-3.42%
2018-08-28	0	5.550	5.540	5.550	5.460	5.640	8,243,600	45,688,072	5.5422	4.030	4.022	4.030	3.964	4.095	11,353,996	4.0240	1.09%
2018-08-27	0	5.490	5.480	5.490	5.300	5.910	5,902,776	32,327,466	5.4767	3.986	3.979	3.986	3.848	4.291	8,129,954	3.9763	2.04%
2018-08-24	0	5.380	5.370	5.380	5.210	5.490	5,020,987	26,947,138	5.3669	3.906	3.899	3.906	3.783	3.986	6,915,457	3.8967	3.07%
2018-08-23	0	5.220	5.210	5.220	5.030	5.270	4,271,200	22,197,450	5.1970	3.790	3.783	3.790	3.652	3.826	5,882,768	3.7733	4.61%
2018-08-22	0	4.990	4.990	5.000	4.910	5.100	6,765,200	33,783,536	4.9937	3.623	3.623	3.630	3.565	3.703	9,317,780	3.6257	-1.19%
2018-08-21	0	5.050	5.040	5.050	4.900	5.090	9,249,600	46,279,465	5.0034	3.667	3.659	3.667	3.558	3.696	12,739,570	3.6327	1.61%
2018-08-20	0	4.970	4.950	4.970	4.820	5.010	5,122,800	25,192,012	4.9176	3.608	3.594	3.608	3.500	3.638	7,055,685	3.5705	0.81%
2018-08-17	0	4.930	4.850	4.930	4.780	5.100	9,281,973	44,992,245	4.8473	3.579	3.521	3.579	3.471	3.703	12,784,157	3.5194	1.86%
2018-08-16	0	4.840	4.840	4.870	4.700	4.990	8,371,800	40,860,272	4.8807	3.514	3.514	3.536	3.412	3.623	11,530,567	3.5436	-2.62%
2018-08-15	0	4.970	4.960	4.970	4.830	5.340	16,257,600	80,555,582	4.9549	3.608	3.601	3.608	3.507	3.877	22,391,761	3.5976	-5.15%
2018-08-14	0	5.240	5.240	5.270	5.200	5.390	4,490,000	23,577,762	5.2512	3.805	3.805	3.826	3.775	3.913	6,184,123	3.8126	-1.50%
2018-08-13	0	5.320	5.310	5.320	5.250	5.410	2,418,000	12,794,336	5.2913	3.863	3.855	3.863	3.812	3.928	3,330,336	3.8418	-0.37%
2018-08-10	0	5.340	5.340	5.350	5.280	5.490	2,952,000	15,849,256	5.3690	3.877	3.877	3.884	3.834	3.986	4,065,820	3.8982	0.75%
2018-08-09	0	5.300	5.290	5.300	5.220	5.400	9,504,400	50,018,340	5.2627	3.848	3.841	3.848	3.790	3.921	13,090,508	3.8210	1.15%
2018-08-08	0	5.240	5.200	5.240	5.140	5.300	10,158,000	52,857,164	5.2035	3.805	3.775	3.805	3.732	3.848	13,990,718	3.7780	0.96%
2018-08-07	0	5.190	5.180	5.190	5.060	5.280	10,794,800	55,469,632	5.1386	3.768	3.761	3.768	3.674	3.834	14,867,790	3.7309	1.57%
2018-08-06	0	5.110	5.100	5.110	5.080	5.360	8,061,600	41,662,856	5.1681	3.710	3.703	3.710	3.688	3.892	11,103,325	3.7523	-2.29%
2018-08-03	0	5.230	5.200	5.230	5.060	5.540	17,845,600	93,394,692	5.2335	3.797	3.775	3.797	3.674	4.022	24,578,929	3.7998	-3.68%
2018-08-02	0	5.430	5.420	5.430	5.360	5.710	13,976,400	76,244,208	5.4552	3.942	3.935	3.942	3.892	4.146	19,249,840	3.9608	-4.57%
2018-08-01	0	5.690	5.680	5.690	5.660	5.940	5,834,400	33,738,442	5.7827	4.131	4.124	4.131	4.109	4.313	8,035,779	4.1985	-1.56%
2018-07-31	0	5.780	5.780	5.800	5.750	5.870	4,485,300	25,989,925	5.7945	4.197	4.197	4.211	4.175	4.262	6,177,650	4.2071	-0.69%
2018-07-30	0	5.820	5.820	5.830	5.820	6.030	2,693,600	15,792,922	5.8631	4.226	4.226	4.233	4.226	4.378	3,709,923	4.2569	-1.85%
2018-07-27	0	5.930	5.920	5.930	5.930	6.250	2,371,600	14,274,936	6.0191	4.305	4.298	4.305	4.305	4.538	3,266,429	4.3702	-2.79%
2018-07-26	0	6.100	6.090	6.100	6.000	6.190	4,054,600	24,883,552	6.1371	4.429	4.422	4.429	4.356	4.494	5,584,443	4.4559	1.67%
2018-07-25	0	6.000	6.000	6.030	5.990	6.130	4,914,000	29,785,018	6.0613	4.356	4.356	4.378	4.349	4.451	6,768,103	4.4008	-1.15%
2018-07-24	0	6.070	6.050	6.070	5.820	6.140	10,318,400	62,193,604	6.0274	4.407	4.393	4.407	4.226	4.458	14,211,639	4.3762	3.41%
2018-07-23	0	5.870	5.850	5.870	5.760	5.910	5,120,400	29,965,836	5.8522	4.262	4.247	4.262	4.182	4.291	7,052,380	4.2490	1.03%
2018-07-20	0	5.810	5.800	5.810	5.790	5.910	4,074,800	23,780,112	5.8359	4.218	4.211	4.218	4.204	4.291	5,612,264	4.2372	-0.85%
2018-07-19	0	5.860	5.860	5.870	5.780	6.040	8,428,400	49,351,938	5.8554	4.255	4.255	4.262	4.197	4.385	11,608,522	4.2514	-0.68%
2018-07-18	0	5.900	5.890	5.900	5.880	6.050	4,374,400	26,067,260	5.9590	4.284	4.276	4.284	4.269	4.393	6,024,906	4.3266	-0.67%
2018-07-17	0	5.940	5.920	5.940	5.800	6.200	8,227,400	49,595,176	6.0280	4.313	4.298	4.313	4.211	4.502	11,331,683	4.3767	2.41%
2018-07-16	0	5.800	5.800	5.830	5.780	6.090	8,081,200	47,077,768	5.8256	4.211	4.211	4.233	4.197	4.422	11,130,320	4.2297	-2.36%
2018-07-13	0	5.940	5.910	5.940	5.870	6.150	3,362,780	20,120,586	5.9833	4.313	4.291	4.313	4.262	4.465	4,631,592	4.3442	-1.66%
2018-07-12	0	6.040	6.040	6.050	5.780	6.080	10,849,734	64,667,152	5.9603	4.385	4.385	4.393	4.197	4.414	14,943,451	4.3275	2.72%
2018-07-11	0	5.880	5.880	5.890	5.800	6.060	6,803,600	40,146,220	5.9007	4.269	4.269	4.276	4.211	4.400	9,370,669	4.2842	-3.76%
2018-07-10	0	6.110	6.070	6.110	5.970	6.110	3,600,800	21,830,215	6.0626	4.436	4.407	4.436	4.335	4.436	4,959,419	4.4018	2.52%
2018-07-09	0	5.960	5.950	5.960	5.890	6.020	4,206,400	25,143,026	5.9773	4.327	4.320	4.327	4.276	4.371	5,793,518	4.3399	2.76%
2018-07-06	0	5.920	5.920	5.930	5.830	6.000	17,204,005	101,824,153	5.9186	4.211	4.211	4.218	4.147	4.268	24,185,501	4.2101	1.37%
2018-07-05	0	5.840	5.840	5.850	5.770	6.160	16,932,771	99,472,539	5.8746	4.154	4.154	4.161	4.104	4.382	23,804,198	4.1788	-2.50%
2018-07-04	0	5.990	5.980	5.990	5.910	6.120	3,683,200	22,077,937	5.9942	4.261	4.254	4.261	4.204	4.353	5,177,866	4.2639	-1.64%
2018-07-03	0	6.090	6.080	6.090	5.920	6.200	8,633,600	52,043,298	6.0280	4.332	4.325	4.332	4.211	4.410	12,137,170	4.2879	-1.14%
2018-06-29	0	6.160	6.160	6.190	6.000	6.300	7,199,600	44,290,752	6.1518	4.382	4.382	4.403	4.268	4.481	10,121,244	4.3760	3.88%
2018-06-28	0	5.930	5.900	5.930	5.850	6.040	8,102,726	48,103,090	5.9367	4.218	4.197	4.218	4.161	4.296	11,390,864	4.2230	-1.82%
2018-06-27	0	6.040	6.020	6.040	6.000	6.320	7,683,500	46,802,753	6.0913	4.296	4.282	4.296	4.268	4.496	10,801,514	4.3330	-4.58%
2018-06-26	0	6.330	6.320	6.330	5.970	6.440	11,114,000	69,696,341	6.2710	4.503	4.496	4.503	4.247	4.581	15,624,132	4.4608	1.12%
2018-06-25	0	6.260	6.250	6.260	6.230	6.930	13,430,616	86,274,288	6.4237	4.453	4.446	4.453	4.432	4.930	18,880,846	4.5694	-7.67%
2018-06-22	0	6.780	6.780	6.800	6.650	6.820	8,796,400	59,538,178	6.7685	4.823	4.823	4.837	4.730	4.851	12,366,036	4.8147	-0.15%
2018-06-21	0	6.790	6.790	6.800	6.750	7.060	5,405,984	36,822,041	6.8113	4.830	4.830	4.837	4.802	5.022	7,599,767	4.8452	-3.00%
2018-06-20	0	7.000	6.980	7.000	6.570	7.010	5,704,673	39,156,195	6.8639	4.979	4.965	4.979	4.673	4.986	8,019,666	4.8825	5.26%
2018-06-19	0	6.650	6.650	6.670	6.610	6.880	14,287,291	96,187,683	6.7324	4.730	4.730	4.745	4.702	4.894	20,085,165	4.7890	-3.34%
2018-06-15	0	6.880	6.880	6.890	6.820	7.230	12,858,400	89,677,409	6.9742	4.894	4.894	4.901	4.851	5.143	18,076,421	4.9610	-3.51%
2018-06-14	0	7.130	7.120	7.130	7.000	7.160	6,334,520	44,951,100	7.0962	5.072	5.065	5.072	4.979	5.093	8,905,109	5.0478	0.14%
2018-06-13	0	7.120	7.120	7.150	7.050	7.300	10,947,720	78,741,948	7.1925	5.065	5.065	5.086	5.015	5.193	15,390,375	5.1163	-1.25%
2018-06-12	0	7.210	7.200	7.210	6.950	7.240	13,766,000	98,153,334	7.1301	5.129	5.122	5.129	4.944	5.150	19,352,331	5.0719	2.85%
2018-06-11	0	7.010	6.990	7.010	6.840	7.120	7,038,861	49,423,759	7.0216	4.986	4.972	4.986	4.866	5.065	9,895,276	4.9947	1.74%
2018-06-08	0	6.890	6.870	6.890	6.830	7.010	4,659,497	32,053,097	6.8791	4.901	4.887	4.901	4.858	4.986	6,550,351	4.8933	-1.85%
2018-06-07	0	7.020	7.020	7.030	7.000	7.220	8,143,600	57,600,936	7.0732	4.994	4.994	5.001	4.979	5.136	11,448,325	5.0314	-2.09%
2018-06-06	0	7.170	7.160	7.170	7.020	7.260	8,409,200	59,961,828	7.1305	5.100	5.093	5.100	4.994	5.164	11,821,707	5.0722	-0.83%
2018-06-05	0	7.230	7.230	7.240	7.060	7.260	8,155,598	58,719,441	7.1999	5.143	5.143	5.150	5.022	5.164	11,465,192	5.1215	0.14%
2018-06-04	0	7.220	7.210	7.220	7.050	7.230	15,365,600	110,384,656	7.1839	5.136	5.129	5.136	5.015	5.143	21,601,059	5.1102	1.69%
2018-06-01	0	7.100	7.100	7.110	6.840	7.180	21,902,000	155,000,796	7.0770	5.050	5.050	5.058	4.866	5.107	30,789,972	5.0341	2.31%
2018-05-31	0	6.940	6.930	6.940	6.710	6.990	23,971,070	165,104,133	6.8876	4.937	4.930	4.937	4.773	4.972	33,698,684	4.8994	3.27%
2018-05-30	0	6.720	6.700	6.720	6.520	6.750	8,839,813	58,881,886	6.6610	4.780	4.766	4.780	4.638	4.802	12,427,066	4.7382	0.60%
2018-05-29	0	6.680	6.680	6.690	6.650	7.050	11,668,800	79,384,212	6.8031	4.752	4.752	4.759	4.730	5.015	16,404,074	4.8393	-2.48%
2018-05-28	0	6.850	6.840	6.850	6.630	6.870	8,419,800	57,137,524	6.7861	4.873	4.866	4.873	4.716	4.887	11,836,609	4.8272	1.03%
2018-05-25	0	6.780	6.770	6.780	6.700	6.950	13,308,287	90,901,615	6.8305	4.823	4.816	4.823	4.766	4.944	18,708,875	4.8587	-0.44%
2018-05-24	0	6.810	6.810	6.820	6.730	7.090	9,677,141	66,178,732	6.8387	4.844	4.844	4.851	4.787	5.043	13,604,187	4.8646	-2.01%
2018-05-23	0	6.950	6.930	6.950	6.890	7.120	7,480,480	52,130,458	6.9689	4.944	4.930	4.944	4.901	5.065	10,516,107	4.9572	-1.00%
2018-05-21	0	7.020	7.020	7.030	6.900	7.300	19,675,686	140,744,003	7.1532	4.994	4.994	5.001	4.908	5.193	27,660,206	5.0883	1.45%
2018-05-18	0	6.920	6.910	6.920	6.620	6.940	14,525,800	99,745,836	6.8668	4.922	4.915	4.922	4.709	4.937	20,420,463	4.8846	5.01%
2018-05-17	0	6.590	6.580	6.590	6.550	6.630	20,786,800	137,095,228	6.5953	4.688	4.681	4.688	4.659	4.716	29,222,217	4.6915	0.00%
2018-05-16	0	6.590	6.590	6.600	6.400	6.750	34,938,816	229,348,801	6.5643	4.688	4.688	4.695	4.553	4.802	49,117,212	4.6694	1.23%
2018-05-15	0	6.510	6.510	6.520	6.330	6.710	43,730,000	283,537,001	6.4838	4.631	4.631	4.638	4.503	4.773	61,475,915	4.6122	-2.98%
2018-05-14	0	6.710	6.700	6.710	6.450	6.720	16,038,400	106,380,876	6.6329	4.773	4.766	4.773	4.588	4.780	22,546,886	4.7182	3.39%
2018-05-11	0	6.490	6.480	6.490	6.390	6.570	16,858,899	109,519,630	6.4963	4.617	4.609	4.617	4.545	4.673	23,700,348	4.6210	0.62%
2018-05-10	0	6.450	6.450	6.460	6.300	6.480	8,498,800	54,604,720	6.4250	4.588	4.588	4.595	4.481	4.609	11,947,668	4.5703	0.62%
2018-05-09	0	6.410	6.410	6.430	6.150	6.470	27,338,000	172,200,505	6.2989	4.560	4.560	4.574	4.375	4.602	38,431,936	4.4807	3.05%
2018-05-08	0	6.220	6.210	6.220	6.050	6.230	12,608,800	77,998,976	6.1861	4.425	4.417	4.425	4.304	4.432	17,725,532	4.4004	3.49%
2018-05-07	0	6.010	6.000	6.010	5.800	6.040	5,337,600	31,862,548	5.9695	4.275	4.268	4.275	4.126	4.296	7,503,632	4.2463	2.91%
2018-05-04	0	5.840	5.830	5.840	5.770	6.040	4,646,800	27,293,600	5.8736	4.154	4.147	4.154	4.104	4.296	6,532,501	4.1781	-2.01%
2018-05-03	0	5.960	5.960	5.970	5.910	6.020	2,386,800	14,232,968	5.9632	4.240	4.240	4.247	4.204	4.282	3,355,379	4.2418	-1.65%
2018-05-02	0	6.060	6.060	6.080	5.800	6.080	6,669,600	39,963,180	5.9918	4.311	4.311	4.325	4.126	4.325	9,376,166	4.2622	3.77%
2018-04-30	0	5.840	5.820	5.840	5.610	5.850	4,166,776	24,053,444	5.7727	4.154	4.140	4.154	3.991	4.161	5,857,680	4.1063	3.18%
2018-04-27	0	5.660	5.660	5.680	5.510	5.830	5,610,082	31,748,283	5.6591	4.026	4.026	4.040	3.919	4.147	7,886,689	4.0256	-2.41%
2018-04-26	0	5.800	5.790	5.800	5.770	5.960	2,706,800	15,803,460	5.8384	4.126	4.119	4.126	4.104	4.240	3,805,237	4.1531	-2.85%
2018-04-25	0	5.970	5.960	5.970	5.820	5.990	5,445,113	32,380,672	5.9467	4.247	4.240	4.247	4.140	4.261	7,654,775	4.2301	1.36%
2018-04-24	0	5.890	5.880	5.890	5.710	5.970	8,814,284	51,816,480	5.8787	4.190	4.183	4.190	4.062	4.247	12,391,177	4.1817	2.43%
2018-04-23	0	5.750	5.740	5.750	5.660	5.820	5,328,000	30,592,252	5.7418	4.090	4.083	4.090	4.026	4.140	7,490,137	4.0843	0.35%
2018-04-20	0	5.730	5.710	5.730	5.680	5.860	6,813,600	39,227,920	5.7573	4.076	4.062	4.076	4.040	4.168	9,578,603	4.0954	-2.05%
2018-04-19	0	5.850	5.840	5.850	5.710	5.900	12,482,000	72,765,202	5.8296	4.161	4.154	4.161	4.062	4.197	17,547,276	4.1468	1.92%
2018-04-18	0	5.740	5.730	5.740	5.720	5.940	12,298,400	71,615,726	5.8232	4.083	4.076	4.083	4.069	4.225	17,289,170	4.1422	0.00%
2018-04-17	0	5.740	5.730	5.740	5.660	6.260	13,161,600	77,956,531	5.9230	4.083	4.076	4.083	4.026	4.453	18,502,662	4.2133	-6.51%
2018-04-16	0	6.140	6.140	6.150	6.110	6.270	3,781,200	23,361,898	6.1784	4.368	4.368	4.375	4.346	4.460	5,315,635	4.3949	-1.60%
2018-04-13	0	6.240	6.240	6.250	6.230	6.530	3,520,800	22,142,876	6.2892	4.439	4.439	4.446	4.432	4.645	4,949,563	4.4737	-2.80%
2018-04-12	0	6.420	6.420	6.430	6.250	6.460	4,730,400	29,937,935	6.3288	4.567	4.567	4.574	4.446	4.595	6,650,027	4.5019	0.31%
2018-04-11	0	6.400	6.380	6.400	6.350	6.590	8,641,600	56,080,072	6.4895	4.553	4.538	4.553	4.517	4.688	12,148,417	4.6162	-0.47%
2018-04-10	0	6.430	6.430	6.440	6.230	6.550	8,590,000	55,256,280	6.4326	4.574	4.574	4.581	4.432	4.659	12,075,877	4.5758	2.06%
2018-04-09	0	6.300	6.290	6.300	6.200	6.500	5,586,000	35,223,878	6.3057	4.481	4.474	4.481	4.410	4.624	7,852,835	4.4855	-1.25%
2018-04-06	0	6.380	6.370	6.380	6.190	6.440	5,784,513	36,833,096	6.3675	4.538	4.531	4.538	4.403	4.581	8,131,905	4.5295	2.41%
2018-04-04	0	6.230	6.220	6.230	6.220	6.440	6,180,000	39,125,800	6.3310	4.432	4.425	4.432	4.425	4.581	8,687,884	4.5035	-0.48%
2018-04-03	0	6.260	6.250	6.260	6.010	6.300	7,044,000	43,398,938	6.1611	4.453	4.446	4.453	4.275	4.481	9,902,500	4.3826	0.32%
2018-03-29	0	6.240	6.230	6.240	6.120	6.310	7,220,800	44,878,932	6.2152	4.439	4.432	4.439	4.353	4.489	10,151,047	4.4211	0.16%
2018-03-28	0	6.230	6.220	6.230	6.190	6.450	10,331,200	65,159,544	6.3071	4.432	4.425	4.432	4.403	4.588	14,523,667	4.4864	-1.27%
2018-03-27	0	6.310	6.300	6.310	6.260	6.840	17,626,620	112,881,128	6.4040	4.489	4.481	4.489	4.453	4.866	24,779,615	4.5554	-2.32%
2018-03-26	0	6.460	6.450	6.460	6.170	6.640	16,935,157	108,160,202	6.3867	4.595	4.588	4.595	4.389	4.723	23,807,552	4.5431	-2.71%
2018-03-23	0	6.640	6.620	6.640	6.050	6.880	11,723,200	77,825,782	6.6386	4.723	4.709	4.723	4.304	4.894	16,480,550	4.7223	-4.18%
2018-03-22	0	6.930	6.920	6.930	6.900	7.140	16,549,771	115,769,055	6.9952	4.930	4.922	4.930	4.908	5.079	23,265,774	4.9759	0.87%
2018-03-21	0	6.870	6.870	6.880	6.830	7.050	5,493,600	37,985,948	6.9146	4.887	4.887	4.894	4.858	5.015	7,722,938	4.9186	-1.43%
2018-03-20	0	6.970	6.960	6.970	6.910	7.020	7,711,600	53,604,512	6.9512	4.958	4.951	4.958	4.915	4.994	10,841,017	4.9446	-0.29%
2018-03-19	0	6.990	6.980	6.990	6.950	7.170	12,708,400	89,986,542	7.0809	4.972	4.965	4.972	4.944	5.100	17,865,550	5.0369	-0.43%
2018-03-16	0	7.020	7.010	7.020	6.930	7.210	11,281,400	79,223,726	7.0225	4.994	4.986	4.994	4.930	5.129	15,859,464	4.9954	-1.13%
2018-03-15	0	7.100	7.090	7.100	7.020	7.270	18,700,752	133,352,133	7.1308	5.050	5.043	5.050	4.994	5.171	26,289,637	5.0724	-2.87%
2018-03-14	0	7.310	7.310	7.330	7.250	7.550	23,208,233	170,283,798	7.3372	5.200	5.200	5.214	5.157	5.371	32,626,283	5.2192	-5.31%
2018-03-13	0	7.720	7.720	7.730	7.540	7.760	8,228,079	63,249,853	7.6871	5.492	5.492	5.499	5.363	5.520	11,567,086	5.4681	1.45%
2018-03-12	0	7.610	7.600	7.610	7.380	7.640	7,340,000	55,668,880	7.5843	5.413	5.406	5.413	5.250	5.435	10,318,619	5.3950	3.12%
2018-03-09	0	7.380	7.380	7.390	7.280	7.470	9,756,692	72,050,087	7.3847	5.250	5.250	5.257	5.179	5.314	13,716,020	5.2530	-0.14%
2018-03-08	0	7.390	7.380	7.390	7.240	7.530	7,272,776	53,928,915	7.4152	5.257	5.250	5.257	5.150	5.356	10,224,115	5.2747	-0.94%
2018-03-07	0	7.460	7.450	7.460	7.330	7.530	6,660,400	49,678,883	7.4588	5.307	5.299	5.307	5.214	5.356	9,363,233	5.3057	0.95%
2018-03-06	0	7.390	7.390	7.400	7.210	7.440	6,818,717	50,205,352	7.3629	5.257	5.257	5.264	5.129	5.292	9,585,796	5.2375	3.50%
2018-03-05	0	7.140	7.140	7.160	7.080	7.270	7,861,200	56,528,182	7.1908	5.079	5.079	5.093	5.036	5.171	11,051,325	5.1151	-0.83%
2018-03-02	0	7.200	7.200	7.210	7.110	7.390	4,943,200	35,562,727	7.1943	5.122	5.122	5.129	5.058	5.257	6,949,182	5.1175	-0.83%
2018-03-01	0	7.260	7.260	7.280	7.110	7.360	5,056,800	36,839,538	7.2851	5.164	5.164	5.179	5.058	5.235	7,108,882	5.1822	0.28%
2018-02-28	0	7.240	7.240	7.250	7.020	7.320	7,230,794	52,368,905	7.2425	5.150	5.150	5.157	4.994	5.207	10,165,097	5.1518	1.26%
2018-02-27	0	7.150	7.140	7.150	7.000	7.510	12,420,000	89,680,252	7.2206	5.086	5.079	5.086	4.979	5.342	17,460,116	5.1363	-4.03%
2018-02-26	0	7.450	7.450	7.460	7.240	7.540	13,109,200	97,424,336	7.4318	5.299	5.299	5.307	5.150	5.363	18,428,997	5.2865	0.27%
2018-02-23	0	7.430	7.420	7.430	7.240	7.590	10,795,600	80,493,879	7.4562	5.285	5.278	5.285	5.150	5.399	15,176,524	5.3038	3.05%
2018-02-22	0	7.210	7.210	7.240	6.780	7.380	13,246,666	95,292,076	7.1937	5.129	5.129	5.150	4.823	5.250	18,622,248	5.1171	4.95%
2018-02-21	0	6.870	6.850	6.870	6.660	6.910	5,236,680	35,616,536	6.8014	4.887	4.873	4.887	4.737	4.915	7,361,758	4.8380	0.00%
2018-02-20	0	6.870	6.870	6.900	6.700	6.990	5,660,400	38,945,484	6.8803	4.887	4.887	4.908	4.766	4.972	7,957,427	4.8942	1.33%
2018-02-15	0	6.780	6.770	6.780	6.660	6.840	2,523,600	17,015,640	6.7426	4.823	4.816	4.823	4.737	4.866	3,547,693	4.7963	-1.02%
2018-02-14	0	6.850	6.840	6.850	6.630	6.870	4,705,900	31,690,473	6.7342	4.873	4.866	4.873	4.716	4.887	6,615,584	4.7903	1.63%
2018-02-13	0	6.740	6.730	6.740	6.730	7.000	5,256,800	35,800,908	6.8104	4.794	4.787	4.794	4.787	4.979	7,390,043	4.8445	-0.88%
2018-02-12	0	6.800	6.780	6.800	6.800	7.000	12,855,600	88,612,342	6.8929	4.837	4.823	4.837	4.837	4.979	18,072,485	4.9032	-1.16%
2018-02-09	0	6.880	6.870	6.880	6.700	7.000	11,712,800	80,329,160	6.8582	4.894	4.887	4.894	4.766	4.979	16,465,929	4.8785	-3.10%
2018-02-08	0	7.100	7.090	7.100	7.070	7.300	5,953,200	42,603,012	7.1563	5.050	5.043	5.050	5.029	5.193	8,369,047	5.0905	-1.25%
2018-02-07	0	7.190	7.180	7.190	7.170	7.600	9,142,800	66,635,038	7.2883	5.115	5.107	5.115	5.100	5.406	12,853,007	5.1844	0.00%
2018-02-06	0	7.190	7.180	7.190	7.130	7.700	9,988,000	72,127,752	7.2214	5.115	5.107	5.115	5.072	5.477	14,041,194	5.1369	-4.64%
2018-02-05	0	7.540	7.530	7.540	7.310	7.640	15,450,804	114,962,429	7.4405	5.363	5.356	5.363	5.200	5.435	21,720,839	5.2927	-2.58%
2018-02-02	0	7.740	7.740	7.760	7.120	8.090	18,669,441	144,086,000	7.7177	5.506	5.506	5.520	5.065	5.755	26,245,620	5.4899	-4.33%
2018-02-01	0	8.090	8.080	8.090	8.020	8.450	11,629,200	94,724,302	8.1454	5.755	5.748	5.755	5.705	6.011	16,348,404	5.7941	-2.76%
2018-01-31	0	8.320	8.320	8.330	7.980	8.440	8,678,400	71,916,650	8.2869	5.918	5.918	5.925	5.676	6.004	12,200,150	5.8947	-0.83%
2018-01-30	0	8.390	8.380	8.390	8.180	8.520	5,965,815	50,088,058	8.3958	5.968	5.961	5.968	5.819	6.061	8,386,781	5.9723	2.07%
2018-01-29	0	8.220	8.200	8.220	8.070	8.400	7,683,112	63,499,870	8.2649	5.847	5.833	5.847	5.740	5.975	10,800,968	5.8791	0.98%
2018-01-26	0	8.140	8.140	8.150	8.030	8.310	10,743,660	87,768,185	8.1693	5.790	5.790	5.797	5.712	5.911	15,103,506	5.8111	-0.12%
2018-01-25	0	8.150	8.140	8.150	8.000	8.250	9,019,828	73,478,466	8.1463	5.797	5.790	5.797	5.691	5.869	12,680,132	5.7948	-0.24%
2018-01-24	0	8.170	8.170	8.190	8.150	8.470	10,552,594	87,170,945	8.2606	5.812	5.812	5.826	5.797	6.025	14,834,904	5.8761	-2.04%
2018-01-23	0	8.340	8.320	8.340	8.110	8.620	14,606,041	122,435,267	8.3825	5.933	5.918	5.933	5.769	6.132	20,533,266	5.9628	1.34%
2018-01-22	0	8.230	8.230	8.240	7.670	8.300	14,010,400	113,376,682	8.0923	5.854	5.854	5.861	5.456	5.904	19,695,910	5.7564	7.02%
2018-01-19	0	7.690	7.670	7.690	7.330	7.770	10,345,689	78,989,341	7.6350	5.470	5.456	5.470	5.214	5.527	14,544,036	5.4310	3.08%
2018-01-18	0	7.460	7.460	7.470	7.400	7.650	8,992,400	67,216,350	7.4748	5.307	5.307	5.314	5.264	5.442	12,641,574	5.3171	-1.58%
2018-01-17	0	7.580	7.580	7.600	7.550	7.680	1,647,200	12,515,108	7.5978	5.392	5.392	5.406	5.371	5.463	2,315,644	5.4046	-1.94%
2018-01-16	0	7.730	7.730	7.740	7.580	7.770	3,393,444	26,107,491	7.6935	5.499	5.499	5.506	5.392	5.527	4,770,525	5.4727	2.25%
2018-01-15	0	7.560	7.550	7.560	7.500	7.770	3,766,000	28,797,480	7.6467	5.378	5.371	5.378	5.335	5.527	5,294,267	5.4394	-0.79%
2018-01-12	0	7.620	7.610	7.620	7.440	7.690	3,948,400	30,055,596	7.6121	5.420	5.413	5.420	5.292	5.470	5,550,686	5.4148	1.87%
2018-01-11	0	7.480	7.470	7.480	7.400	7.530	1,499,266	11,169,482	7.4500	5.321	5.314	5.321	5.264	5.356	2,107,678	5.2994	-0.40%
2018-01-10	0	7.510	7.500	7.510	7.450	7.660	6,404,837	48,390,008	7.5552	5.342	5.335	5.342	5.299	5.449	9,003,961	5.3743	-1.31%
2018-01-09	0	7.610	7.610	7.630	7.590	7.800	9,362,400	71,888,792	7.6785	5.413	5.413	5.427	5.399	5.548	13,161,722	5.4620	-1.04%
2018-01-08	0	7.690	7.690	7.700	7.330	7.710	6,256,000	47,430,850	7.5817	5.470	5.470	5.477	5.214	5.484	8,794,725	5.3931	3.92%
2018-01-05	0	7.400	7.390	7.400	7.310	7.500	4,166,100	30,831,569	7.4006	5.264	5.257	5.264	5.200	5.335	5,856,730	5.2643	-0.13%
2018-01-04	0	7.410	7.400	7.410	7.210	7.530	3,118,000	23,064,258	7.3971	5.271	5.264	5.271	5.129	5.356	4,383,304	5.2618	0.14%
2018-01-03	0	7.400	7.400	7.420	7.320	7.450	2,062,400	15,258,128	7.3982	5.264	5.264	5.278	5.207	5.299	2,899,335	5.2626	0.68%
2018-01-02	0	7.350	7.340	7.350	7.320	7.500	9,479,200	70,299,262	7.4162	5.228	5.221	5.228	5.207	5.335	13,325,920	5.2754	-1.08%
2017-12-29	0	7.430	7.410	7.430	7.310	7.450	6,805,600	50,325,540	7.3947	5.285	5.271	5.285	5.200	5.299	9,567,356	5.2601	0.41%
2017-12-28	0	7.400	7.390	7.400	7.300	7.440	8,273,986	60,794,184	7.3476	5.264	5.257	5.264	5.193	5.292	11,631,623	5.2266	1.37%
2017-12-27	0	7.300	7.290	7.300	7.220	7.480	9,603,200	70,481,974	7.3394	5.193	5.186	5.193	5.136	5.321	13,500,240	5.2208	-2.54%
2017-12-22	0	7.490	7.480	7.490	7.350	7.570	10,014,000	75,287,512	7.5182	5.328	5.321	5.328	5.228	5.385	14,077,745	5.3480	1.22%
2017-12-21	0	7.400	7.400	7.410	7.010	7.420	14,278,422	104,421,008	7.3132	5.264	5.264	5.271	4.986	5.278	20,072,697	5.2021	4.67%
2017-12-20	0	7.070	7.040	7.070	6.870	7.150	5,954,460	41,934,026	7.0425	5.029	5.008	5.029	4.887	5.086	8,370,818	5.0095	0.71%
2017-12-19	0	7.020	7.020	7.030	6.710	7.080	11,361,300	78,934,989	6.9477	4.994	4.994	5.001	4.773	5.036	15,971,788	4.9422	4.62%
2017-12-18	0	6.710	6.710	6.720	6.600	6.750	4,431,504	29,662,774	6.6936	4.773	4.773	4.780	4.695	4.802	6,229,837	4.7614	1.67%
2017-12-15	0	6.600	6.590	6.600	6.580	6.800	10,428,521	69,456,321	6.6602	4.695	4.688	4.695	4.681	4.837	14,660,482	4.7377	-1.49%
2017-12-14	0	6.700	6.700	6.710	6.580	6.820	14,745,600	99,447,776	6.7442	4.766	4.766	4.773	4.681	4.851	20,729,459	4.7974	1.52%
2017-12-13	0	6.600	6.600	6.610	6.590	6.800	9,409,629	62,747,320	6.6684	4.695	4.695	4.702	4.688	4.837	13,228,117	4.7435	-0.45%
2017-12-12	0	6.630	6.630	6.650	6.590	6.780	4,362,000	29,043,504	6.6583	4.716	4.716	4.730	4.688	4.823	6,132,128	4.7363	-1.04%
2017-12-11	0	6.700	6.700	6.720	6.630	6.780	7,932,600	52,943,846	6.6742	4.766	4.766	4.780	4.716	4.823	11,151,700	4.7476	0.45%
2017-12-08	0	6.670	6.670	6.700	6.470	6.820	18,048,700	120,949,512	6.7013	4.745	4.745	4.766	4.602	4.851	25,372,978	4.7669	3.41%
2017-12-07	0	6.450	6.420	6.450	6.200	6.640	15,460,497	99,091,287	6.4093	4.588	4.567	4.588	4.410	4.723	21,734,466	4.5592	-1.53%
2017-12-06	0	6.550	6.550	6.560	6.450	6.780	17,312,900	113,210,100	6.5391	4.659	4.659	4.666	4.588	4.823	24,338,586	4.6515	-3.25%
2017-12-05	0	6.770	6.770	6.780	6.700	6.850	17,861,200	119,954,012	6.7159	4.816	4.816	4.823	4.766	4.873	25,109,390	4.7773	0.89%
2017-12-04	0	6.710	6.680	6.710	6.550	6.800	7,552,800	50,148,775	6.6398	4.773	4.752	4.773	4.659	4.837	10,617,775	4.7231	-1.61%
2017-12-01	0	6.820	6.810	6.820	6.710	6.900	8,659,843	58,924,647	6.8044	4.851	4.844	4.851	4.773	4.908	12,174,063	4.8402	0.59%
2017-11-30	0	6.780	6.780	6.790	6.500	6.830	17,233,600	115,500,617	6.7021	4.823	4.823	4.830	4.624	4.858	24,227,105	4.7674	4.95%
2017-11-29	0	6.460	6.450	6.460	6.350	6.710	29,298,520	191,269,261	6.5283	4.595	4.588	4.595	4.517	4.773	41,188,047	4.6438	-3.00%
2017-11-28	0	6.660	6.650	6.660	6.500	6.950	9,796,800	65,568,121	6.6928	4.737	4.730	4.737	4.624	4.944	13,772,404	4.7608	-4.17%
2017-11-27	0	6.950	6.940	6.950	6.890	7.100	5,094,400	35,623,864	6.9927	4.944	4.937	4.944	4.901	5.050	7,161,740	4.9742	-0.86%
2017-11-24	0	7.140	7.140	7.150	7.060	7.230	4,754,278	33,884,732	7.1272	4.986	4.986	4.993	4.931	5.049	6,807,541	4.9775	-0.14%
2017-11-23	0	7.150	7.150	7.160	7.110	7.230	3,519,200	25,178,675	7.1547	4.993	4.993	5.000	4.966	5.049	5,039,062	4.9967	0.00%
2017-11-22	0	7.150	7.110	7.150	7.110	7.300	5,412,800	38,772,194	7.1631	4.993	4.966	4.993	4.966	5.098	7,750,464	5.0026	0.85%
2017-11-21	0	7.090	7.090	7.110	7.080	7.310	9,475,292	67,561,095	7.1302	4.952	4.952	4.966	4.945	5.105	13,567,453	4.9796	-1.12%
2017-11-20	0	7.170	7.160	7.170	7.100	7.400	8,090,060	58,188,577	7.1926	5.007	5.000	5.007	4.959	5.168	11,583,971	5.0232	-3.11%
2017-11-17	0	7.400	7.400	7.410	7.340	7.530	12,794,800	94,641,444	7.3969	5.168	5.168	5.175	5.126	5.259	18,320,580	5.1659	-0.54%
2017-11-16	0	7.440	7.440	7.450	7.330	7.480	7,639,942	56,445,430	7.3882	5.196	5.196	5.203	5.119	5.224	10,939,457	5.1598	-0.13%
2017-11-15	0	7.450	7.430	7.450	7.260	7.490	4,230,800	31,269,976	7.3910	5.203	5.189	5.203	5.070	5.231	6,057,985	5.1618	1.22%
2017-11-14	0	7.360	7.330	7.360	7.260	7.520	13,306,244	98,021,193	7.3666	5.140	5.119	5.140	5.070	5.252	19,052,905	5.1447	-1.34%
2017-11-13	0	7.460	7.410	7.460	7.390	7.630	4,539,600	33,834,492	7.4532	5.210	5.175	5.210	5.161	5.329	6,500,149	5.2052	-0.53%
2017-11-10	0	7.500	7.500	7.510	7.450	7.570	3,886,800	29,248,244	7.5250	5.238	5.238	5.245	5.203	5.287	5,565,420	5.2554	-0.13%
2017-11-09	0	7.510	7.500	7.520	7.350	7.550	4,867,293	36,445,535	7.4878	5.245	5.238	5.252	5.133	5.273	6,969,365	5.2294	1.21%
2017-11-08	0	7.420	7.410	7.420	7.330	7.550	5,940,994	44,117,106	7.4259	5.182	5.175	5.182	5.119	5.273	8,506,773	5.1861	-0.54%
2017-11-07	0	7.460	7.450	7.460	7.450	7.610	7,908,400	59,101,009	7.4732	5.210	5.203	5.210	5.203	5.315	11,323,856	5.2192	-1.19%
2017-11-06	0	7.550	7.520	7.550	7.360	7.600	6,569,713	49,299,026	7.5040	5.273	5.252	5.273	5.140	5.308	9,407,021	5.2407	1.62%
2017-11-03	0	7.430	7.420	7.430	7.380	7.520	8,169,484	60,823,788	7.4452	5.189	5.182	5.189	5.154	5.252	11,697,696	5.1996	-0.67%
2017-11-02	0	7.480	7.480	7.500	7.160	7.550	16,986,800	126,668,664	7.4569	5.224	5.224	5.238	5.000	5.273	24,323,008	5.2078	2.89%
2017-11-01	0	7.270	7.270	7.280	6.950	7.340	15,169,394	109,830,438	7.2403	5.077	5.077	5.084	4.854	5.126	21,720,706	5.0565	3.27%
2017-10-31	0	7.040	7.030	7.040	6.750	7.050	18,703,049	129,418,185	6.9196	4.917	4.910	4.917	4.714	4.924	26,780,466	4.8326	2.77%
2017-10-30	0	6.850	6.850	6.870	6.850	7.280	22,101,200	153,364,782	6.9392	4.784	4.784	4.798	4.784	5.084	31,646,200	4.8462	-3.79%
2017-10-27	0	7.120	7.110	7.120	7.110	7.300	18,298,973	132,327,072	7.2314	4.972	4.966	4.972	4.966	5.098	26,201,879	5.0503	-2.86%
2017-10-26	0	7.330	7.300	7.330	7.210	7.440	14,410,106	105,597,234	7.3280	5.119	5.098	5.119	5.035	5.196	20,633,499	5.1178	0.69%
2017-10-25	0	7.280	7.280	7.290	7.130	7.550	39,418,152	290,588,734	7.3720	5.084	5.084	5.091	4.979	5.273	56,441,945	5.1485	-2.41%
2017-10-24	0	7.460	7.460	7.480	7.100	7.680	86,430,500	633,460,376	7.3291	5.210	5.210	5.224	4.959	5.364	123,757,845	5.1185	-13.26%
2017-10-23	0	8.600	8.590	8.600	8.330	8.670	7,086,020	60,737,770	8.5715	6.006	5.999	6.006	5.818	6.055	10,146,309	5.9862	0.35%
2017-10-20	0	8.570	8.560	8.570	8.100	8.620	11,338,800	95,519,814	8.4242	5.985	5.978	5.985	5.657	6.020	16,235,767	5.8833	4.26%
2017-10-19	0	8.220	8.210	8.220	7.910	8.350	15,571,238	127,826,980	8.2092	5.741	5.734	5.741	5.524	5.832	22,296,098	5.7332	4.31%
2017-10-18	0	7.880	7.870	7.880	7.650	7.890	7,690,000	59,801,742	7.7766	5.503	5.496	5.503	5.343	5.510	11,011,134	5.4310	1.81%
2017-10-17	0	7.740	7.740	7.750	7.450	7.810	14,576,171	111,545,968	7.6526	5.405	5.405	5.412	5.203	5.454	20,871,284	5.3445	3.89%
2017-10-16	0	7.450	7.450	7.460	7.260	7.560	8,935,600	66,483,260	7.4403	5.203	5.203	5.210	5.070	5.280	12,794,680	5.1962	1.64%
2017-10-13	0	7.330	7.330	7.340	7.220	7.350	4,323,200	31,557,984	7.2997	5.119	5.119	5.126	5.042	5.133	6,190,291	5.0980	1.81%
2017-10-12	0	7.200	7.200	7.210	7.200	7.490	5,605,600	40,933,851	7.3023	5.028	5.028	5.035	5.028	5.231	8,026,530	5.0998	-3.74%
2017-10-11	0	7.480	7.450	7.480	7.430	7.750	4,718,000	35,757,359	7.5789	5.224	5.203	5.224	5.189	5.412	6,755,596	5.2930	-3.23%
2017-10-10	0	7.730	7.720	7.730	7.600	7.780	4,184,400	32,209,792	7.6976	5.399	5.392	5.399	5.308	5.433	5,991,546	5.3759	0.39%
2017-10-09	0	7.700	7.680	7.700	7.450	7.750	6,619,600	50,543,275	7.6354	5.378	5.364	5.378	5.203	5.412	9,478,453	5.3324	1.58%
2017-10-06	0	7.580	7.560	7.580	7.520	7.750	2,695,600	20,488,888	7.6009	5.294	5.280	5.294	5.252	5.412	3,859,768	5.3083	-0.66%
2017-10-04	0	7.630	7.620	7.630	7.300	7.750	10,413,600	79,453,602	7.6298	5.329	5.322	5.329	5.098	5.412	14,910,994	5.3285	4.09%
2017-10-03	0	7.330	7.330	7.340	7.010	7.360	4,721,074	34,223,677	7.2491	5.119	5.119	5.126	4.896	5.140	6,759,997	5.0627	4.71%
2017-09-29	0	7.000	6.980	7.000	6.920	7.040	1,785,400	12,476,136	6.9879	4.889	4.875	4.889	4.833	4.917	2,556,473	4.8802	0.57%
2017-09-28	0	6.960	6.960	6.970	6.910	7.100	2,584,365	18,100,230	7.0037	4.861	4.861	4.868	4.826	4.959	3,700,493	4.8913	-0.85%
2017-09-27	0	7.020	7.020	7.030	6.950	7.080	3,126,400	21,905,748	7.0067	4.903	4.903	4.910	4.854	4.945	4,476,620	4.8934	-0.85%
2017-09-26	0	7.080	7.070	7.080	6.930	7.120	6,129,731	43,111,558	7.0332	4.945	4.938	4.945	4.840	4.972	8,777,021	4.9119	0.43%
2017-09-25	0	7.050	7.050	7.060	7.010	7.290	8,511,138	60,291,763	7.0839	4.924	4.924	4.931	4.896	5.091	12,186,903	4.9473	-2.76%
2017-09-22	0	7.250	7.250	7.280	7.250	7.380	3,994,465	29,187,110	7.3069	5.063	5.063	5.084	5.063	5.154	5,719,583	5.1030	-1.09%
2017-09-21	0	7.330	7.330	7.340	7.310	7.480	10,436,000	76,926,159	7.3712	5.119	5.119	5.126	5.105	5.224	14,943,068	5.1479	-0.41%
2017-09-20	0	7.360	7.330	7.360	7.080	7.390	9,289,222	67,374,425	7.2530	5.140	5.119	5.140	4.945	5.161	13,301,023	5.0654	4.10%
2017-09-19	0	7.070	7.070	7.090	7.040	7.240	6,273,501	44,523,467	7.0971	4.938	4.938	4.952	4.917	5.056	8,982,882	4.9565	-1.53%
2017-09-18	0	7.180	7.170	7.180	7.100	7.200	7,109,900	50,968,344	7.1686	5.014	5.007	5.014	4.959	5.028	10,180,502	5.0065	1.27%
2017-09-15	0	7.090	7.090	7.100	7.050	7.150	9,603,059	68,149,411	7.0966	4.952	4.952	4.959	4.924	4.993	13,750,399	4.9562	0.14%
2017-09-14	0	7.080	7.080	7.090	7.010	7.190	10,581,200	74,764,568	7.0658	4.945	4.945	4.952	4.896	5.021	15,150,977	4.9346	-2.61%
2017-09-13	0	7.270	7.210	7.270	7.040	7.280	5,560,102	39,602,553	7.1226	5.077	5.035	5.077	4.917	5.084	7,961,382	4.9743	1.39%
2017-09-12	0	7.170	7.160	7.170	7.040	7.250	6,526,000	46,491,583	7.1241	5.007	5.000	5.007	4.917	5.063	9,344,429	4.9753	2.87%
2017-09-11	0	6.970	6.970	7.010	6.850	7.110	12,263,796	85,340,228	6.9587	4.868	4.868	4.896	4.784	4.966	17,560,247	4.8599	-1.83%
2017-09-08	0	7.100	7.090	7.100	7.020	7.350	5,192,000	37,190,746	7.1631	4.959	4.952	4.959	4.903	5.133	7,434,305	5.0026	-3.40%
2017-09-07	0	7.350	7.350	7.390	7.240	7.440	4,075,283	29,867,985	7.3291	5.133	5.133	5.161	5.056	5.196	5,835,304	5.1185	-0.94%
2017-09-06	0	7.420	7.390	7.420	7.200	7.430	2,594,800	19,115,672	7.3669	5.182	5.161	5.182	5.028	5.189	3,715,434	5.1449	0.82%
2017-09-05	0	7.360	7.330	7.360	7.130	7.400	4,765,200	34,756,156	7.2937	5.140	5.119	5.140	4.979	5.168	6,823,180	5.0938	2.51%
2017-09-04	0	7.180	7.180	7.190	7.160	7.400	3,917,200	28,261,676	7.2148	5.014	5.014	5.021	5.000	5.168	5,608,949	5.0387	-1.64%
2017-09-01	0	7.300	7.290	7.300	7.200	7.480	8,964,000	65,336,280	7.2887	5.098	5.091	5.098	5.028	5.224	12,835,345	5.0903	0.27%
2017-08-31	0	7.280	7.280	7.300	7.220	7.500	4,945,400	36,220,922	7.3242	5.084	5.084	5.098	5.042	5.238	7,081,205	5.1151	-2.28%
2017-08-30	0	7.450	7.440	7.450	7.370	7.540	2,290,000	17,044,626	7.4431	5.203	5.196	5.203	5.147	5.266	3,278,998	5.1981	-0.53%
2017-08-29	0	7.490	7.480	7.490	7.380	7.590	6,239,600	46,897,772	7.5162	5.231	5.224	5.231	5.154	5.301	8,934,340	5.2492	1.22%
2017-08-28	0	7.400	7.370	7.400	7.300	7.480	2,488,000	18,422,850	7.4047	5.168	5.147	5.168	5.098	5.224	3,562,510	5.1713	-0.13%
2017-08-25	0	7.410	7.400	7.410	7.370	7.490	6,142,400	45,706,938	7.4412	5.175	5.168	5.175	5.147	5.231	8,795,161	5.1968	-0.40%
2017-08-24	0	7.440	7.430	7.440	7.380	7.530	7,024,586	52,276,067	7.4419	5.196	5.189	5.196	5.154	5.259	10,058,343	5.1973	0.54%
2017-08-22	0	7.400	7.380	7.400	7.320	7.500	7,004,400	52,030,890	7.4283	5.168	5.154	5.168	5.112	5.238	10,029,439	5.1878	0.82%
2017-08-21	0	7.340	7.320	7.340	7.300	7.490	5,291,200	38,996,820	7.3701	5.126	5.112	5.126	5.098	5.231	7,576,348	5.1472	-2.00%
2017-08-18	0	7.490	7.490	7.500	7.160	7.500	12,733,200	93,887,080	7.3734	5.231	5.231	5.238	5.000	5.238	18,232,376	5.1495	2.60%
2017-08-17	0	7.300	7.290	7.300	7.210	7.380	10,847,892	79,132,326	7.2947	5.098	5.091	5.098	5.035	5.154	15,532,847	5.0945	0.97%
2017-08-16	0	7.230	7.230	7.240	6.850	7.280	15,249,000	108,667,864	7.1262	5.049	5.049	5.056	4.784	5.084	21,834,692	4.9768	6.01%
2017-08-15	0	6.820	6.820	6.840	6.710	6.920	5,835,800	39,782,651	6.8170	4.763	4.763	4.777	4.686	4.833	8,356,148	4.7609	0.74%
2017-08-14	0	6.770	6.750	6.770	6.570	6.780	4,921,600	33,076,990	6.7208	4.728	4.714	4.728	4.588	4.735	7,047,126	4.6937	2.42%
2017-08-11	0	6.610	6.600	6.610	6.470	6.680	6,604,400	43,489,414	6.5849	4.616	4.609	4.616	4.519	4.665	9,456,688	4.5988	-1.05%
2017-08-10	0	6.680	6.680	6.690	6.560	6.760	9,233,405	61,216,110	6.6299	4.665	4.665	4.672	4.581	4.721	13,221,100	4.6302	-0.89%
2017-08-09	0	6.740	6.740	6.760	6.650	6.800	8,705,200	58,490,652	6.7190	4.707	4.707	4.721	4.644	4.749	12,464,776	4.6925	-0.15%
2017-08-08	0	6.750	6.720	6.750	6.690	6.760	3,968,000	26,737,452	6.7383	4.714	4.693	4.714	4.672	4.721	5,681,688	4.7059	0.60%
2017-08-07	0	6.710	6.710	6.720	6.680	6.770	6,426,400	43,106,236	6.7077	4.686	4.686	4.693	4.665	4.728	9,201,814	4.6845	-0.59%
2017-08-04	0	6.750	6.740	6.750	6.740	6.800	1,000,800	6,772,458	6.7670	4.714	4.707	4.714	4.707	4.749	1,433,023	4.7260	-0.30%
2017-08-03	0	6.770	6.760	6.770	6.680	6.810	8,366,360	56,463,744	6.7489	4.728	4.721	4.728	4.665	4.756	11,979,598	4.7133	-1.17%
2017-08-02	0	6.850	6.830	6.850	6.680	6.850	11,729,318	79,841,220	6.8070	4.784	4.770	4.784	4.665	4.784	16,794,941	4.7539	3.01%
2017-08-01	0	6.650	6.650	6.660	6.630	6.830	2,707,200	18,104,726	6.6876	4.644	4.644	4.651	4.630	4.770	3,876,377	4.6705	-1.48%
2017-07-31	0	6.750	6.740	6.750	6.700	6.800	2,684,000	18,086,672	6.7387	4.714	4.707	4.714	4.679	4.749	3,843,158	4.7062	-0.30%
2017-07-28	0	6.770	6.770	6.790	6.710	6.840	3,687,600	25,001,582	6.7799	4.728	4.728	4.742	4.686	4.777	5,280,190	4.7350	-1.17%
2017-07-27	0	6.850	6.830	6.850	6.690	6.850	6,558,627	44,514,417	6.7872	4.784	4.770	4.784	4.672	4.784	9,391,147	4.7400	2.54%
2017-07-26	0	6.680	6.660	6.680	6.650	6.790	4,016,173	26,958,979	6.7126	4.665	4.651	4.665	4.644	4.742	5,750,666	4.6880	-0.30%
2017-07-25	0	6.700	6.690	6.700	6.660	6.750	3,768,000	25,246,344	6.7002	4.679	4.672	4.679	4.651	4.714	5,395,313	4.6793	0.75%
2017-07-24	0	6.650	6.640	6.650	6.610	6.730	6,280,800	41,941,286	6.6777	4.644	4.637	4.644	4.616	4.700	8,993,333	4.6636	0.91%
2017-07-21	0	6.590	6.580	6.590	6.580	6.690	3,450,946	22,829,435	6.6154	4.602	4.595	4.602	4.595	4.672	4,941,330	4.6201	-1.05%
2017-07-20	0	6.660	6.650	6.660	6.550	6.720	7,952,399	53,021,191	6.6673	4.651	4.644	4.651	4.574	4.693	11,386,857	4.6563	0.45%
2017-07-19	0	6.630	6.630	6.640	6.500	6.720	11,888,800	79,221,482	6.6635	4.630	4.630	4.637	4.539	4.693	17,023,299	4.6537	1.69%
2017-07-18	0	6.520	6.510	6.520	6.510	6.700	7,842,800	51,349,214	6.5473	4.553	4.546	4.553	4.546	4.679	11,229,925	4.5725	-2.40%
2017-07-17	0	6.680	6.680	6.690	6.640	6.770	7,072,000	47,511,842	6.7183	4.665	4.665	4.672	4.637	4.728	10,126,234	4.6920	0.60%
2017-07-14	0	6.780	6.780	6.800	6.690	6.870	3,690,348	25,139,882	6.8123	4.637	4.637	4.651	4.576	4.699	5,395,537	4.6594	0.15%
2017-07-13	0	6.770	6.750	6.770	6.600	6.810	12,982,400	87,016,998	6.7027	4.630	4.617	4.630	4.514	4.658	18,981,141	4.5844	0.45%
2017-07-12	0	6.740	6.730	6.740	6.710	6.860	6,138,300	41,578,673	6.7736	4.610	4.603	4.610	4.589	4.692	8,974,607	4.6329	-0.59%
2017-07-11	0	6.780	6.780	6.800	6.760	6.890	11,719,396	79,825,087	6.8114	4.637	4.637	4.651	4.624	4.713	17,134,544	4.6587	-1.31%
2017-07-10	0	6.870	6.860	6.870	6.850	7.080	9,443,600	65,356,614	6.9207	4.699	4.692	4.699	4.685	4.842	13,807,178	4.7335	-2.28%
2017-07-07	0	7.030	7.020	7.030	6.930	7.130	16,737,200	117,611,458	7.0269	4.808	4.801	4.808	4.740	4.877	24,470,911	4.8062	1.88%
2017-07-06	0	6.900	6.900	6.910	6.900	7.140	17,324,000	120,871,524	6.9771	4.719	4.719	4.726	4.719	4.883	25,328,852	4.7721	-3.36%
2017-07-05	0	7.140	7.070	7.140	6.880	7.140	7,555,200	52,967,535	7.0107	4.883	4.836	4.883	4.706	4.883	11,046,210	4.7951	3.48%
2017-07-04	0	6.900	6.900	6.910	6.830	6.980	10,727,400	73,814,630	6.8809	4.719	4.719	4.726	4.671	4.774	15,684,179	4.7063	-0.14%
2017-07-03	0	6.910	6.910	6.920	6.800	7.180	6,295,702	43,507,497	6.9107	4.726	4.726	4.733	4.651	4.911	9,204,739	4.7266	-1.43%
2017-06-30	0	7.010	6.970	7.010	6.890	7.010	14,442,400	100,960,676	6.9906	4.795	4.767	4.795	4.713	4.795	21,115,759	4.7813	-0.14%
2017-06-29	0	7.020	7.020	7.030	6.700	7.090	12,474,000	86,879,336	6.9648	4.801	4.801	4.808	4.583	4.849	18,237,826	4.7637	4.00%
2017-06-28	0	6.750	6.730	6.750	6.680	6.790	9,443,600	63,557,004	6.7302	4.617	4.603	4.617	4.569	4.644	13,807,178	4.6032	-0.88%
2017-06-27	0	6.810	6.800	6.810	6.680	6.960	10,114,000	68,878,483	6.8102	4.658	4.651	4.658	4.569	4.760	14,787,347	4.6579	-0.44%
2017-06-26	0	6.840	6.830	6.840	6.780	6.990	5,231,600	35,740,320	6.8316	4.678	4.671	4.678	4.637	4.781	7,648,951	4.6726	-1.16%
2017-06-23	0	6.920	6.910	6.920	6.840	6.970	4,880,400	33,724,006	6.9101	4.733	4.726	4.733	4.678	4.767	7,135,473	4.7262	0.73%
2017-06-22	0	6.870	6.870	6.900	6.820	6.990	6,860,000	47,396,091	6.9091	4.699	4.699	4.719	4.665	4.781	10,029,781	4.7255	0.00%
2017-06-21	0	6.870	6.870	6.880	6.790	6.960	6,062,000	41,636,280	6.8684	4.699	4.699	4.706	4.644	4.760	8,863,051	4.6977	0.00%
2017-06-20	0	6.870	6.870	6.880	6.710	7.040	14,942,845	102,616,747	6.8673	4.699	4.699	4.706	4.589	4.815	21,847,443	4.6970	-1.15%
2017-06-19	0	6.950	6.950	6.980	6.950	7.200	27,767,000	195,248,174	7.0317	4.754	4.754	4.774	4.754	4.925	40,597,219	4.8094	-3.74%
2017-06-16	0	7.220	7.210	7.220	6.610	7.260	50,735,868	357,233,640	7.0410	4.938	4.931	4.938	4.521	4.966	74,179,248	4.8158	8.41%
2017-06-15	0	6.660	6.650	6.660	6.610	6.850	7,280,200	48,664,710	6.6845	4.555	4.548	4.555	4.521	4.685	10,644,142	4.5720	-0.89%
2017-06-14	0	6.720	6.720	6.750	6.680	6.870	18,794,400	127,326,872	6.7747	4.596	4.596	4.617	4.569	4.699	27,478,675	4.6337	-1.18%
2017-06-13	0	6.800	6.800	6.850	6.690	7.120	38,348,545	266,618,427	6.9525	4.651	4.651	4.685	4.576	4.870	56,068,149	4.7553	0.89%
2017-06-12	0	6.740	6.730	6.740	6.560	6.800	35,337,195	236,977,377	6.7062	4.610	4.603	4.610	4.487	4.651	51,665,353	4.5868	2.74%
2017-06-09	0	6.560	6.550	6.560	6.500	7.600	153,614,718	1,053,155,642	6.8558	4.487	4.480	4.487	4.446	5.198	224,595,038	4.6891	8.79%
2017-06-08	1	-	-	-	-	-	0	0	-	4.124	-	-	-	-	0	-	0.00%
2017-06-07	1	6.030	6.010	6.030	5.670	7.400	129,380,400	832,200,763	6.4322	4.124	4.111	4.124	3.878	5.061	189,162,837	4.3994	-10.00%
2017-06-06	0	6.700	6.680	6.700	6.610	7.340	89,645,542	613,814,237	6.8471	4.583	4.569	4.583	4.521	5.020	131,067,805	4.6832	-8.59%
2017-06-05	0	7.330	7.320	7.330	7.180	7.640	29,666,351	220,020,721	7.4165	5.013	5.007	5.013	4.911	5.225	43,374,198	5.0726	2.66%
2017-06-02	0	7.140	7.130	7.140	6.560	7.840	78,888,470	568,189,113	7.2024	4.883	4.877	4.883	4.487	5.362	115,340,243	4.9262	-8.46%
2017-06-01	0	7.800	7.800	7.810	7.630	7.910	20,280,000	157,516,046	7.7671	5.335	5.335	5.342	5.219	5.410	29,650,722	5.3124	0.00%
2017-05-31	0	7.800	7.790	7.800	7.680	7.960	16,959,053	132,067,962	7.7875	5.335	5.328	5.335	5.253	5.444	24,795,275	5.3263	1.83%
2017-05-29	0	7.660	7.660	7.670	7.600	7.790	4,474,000	34,307,993	7.6683	5.239	5.239	5.246	5.198	5.328	6,541,289	5.2448	-1.29%
2017-05-26	0	7.760	7.750	7.760	7.600	8.000	11,416,400	88,585,604	7.7595	5.308	5.301	5.308	5.198	5.472	16,691,544	5.3072	-1.65%
2017-05-25	0	7.890	7.880	7.890	7.160	8.000	34,590,000	268,198,446	7.7536	5.396	5.390	5.396	4.897	5.472	50,572,904	5.3032	11.13%
2017-05-24	0	7.100	7.080	7.100	6.650	7.240	16,059,959	112,054,019	6.9772	4.856	4.842	4.856	4.548	4.952	23,480,739	4.7722	0.14%
2017-05-23	0	7.090	7.070	7.090	7.000	7.100	4,707,229	33,205,992	7.0543	4.849	4.836	4.849	4.788	4.856	6,882,285	4.8248	0.14%
2017-05-22	0	7.080	7.060	7.080	7.010	7.130	4,262,000	30,190,912	7.0837	4.842	4.829	4.842	4.795	4.877	6,231,330	4.8450	0.28%
2017-05-19	0	7.060	7.050	7.060	7.030	7.180	4,238,030	30,000,521	7.0789	4.829	4.822	4.829	4.808	4.911	6,196,285	4.8417	0.86%
2017-05-18	0	7.000	6.990	7.000	6.980	7.220	24,365,200	172,535,733	7.0812	4.788	4.781	4.788	4.774	4.938	35,623,559	4.8433	-4.24%
2017-05-17	0	7.310	7.310	7.330	7.040	7.350	17,285,200	125,762,745	7.2757	5.000	5.000	5.013	4.815	5.027	25,272,124	4.9763	3.54%
2017-05-16	0	7.060	7.050	7.060	6.910	7.100	7,523,600	52,977,929	7.0416	4.829	4.822	4.829	4.726	4.856	11,000,009	4.8162	1.58%
2017-05-15	0	6.950	6.950	6.980	6.840	7.040	7,328,800	51,139,568	6.9779	4.754	4.754	4.774	4.678	4.815	10,715,198	4.7726	0.72%
2017-05-12	0	6.900	6.900	6.930	6.830	7.000	2,838,600	19,643,098	6.9200	4.719	4.719	4.740	4.671	4.788	4,150,224	4.7330	-0.86%
2017-05-11	0	6.960	6.960	6.970	6.910	7.050	5,772,400	40,322,446	6.9854	4.760	4.760	4.767	4.726	4.822	8,439,637	4.7777	-0.71%
2017-05-10	0	7.010	7.000	7.010	6.840	7.190	24,475,600	171,465,190	7.0056	4.795	4.788	4.795	4.678	4.918	35,784,972	4.7915	1.45%
2017-05-09	0	6.910	6.900	6.920	6.470	6.940	13,243,225	89,616,729	6.7670	4.726	4.719	4.733	4.425	4.747	19,362,485	4.6284	6.97%
2017-05-08	0	6.460	6.460	6.470	6.360	6.480	5,378,878	34,708,939	6.4528	4.418	4.418	4.425	4.350	4.432	7,864,281	4.4135	2.38%
2017-05-05	0	6.310	6.310	6.330	6.270	6.380	2,320,200	14,693,346	6.3328	4.316	4.316	4.329	4.288	4.364	3,392,288	4.3314	0.00%
2017-05-04	0	6.310	6.310	6.340	6.300	6.480	3,570,505	22,674,533	6.3505	4.316	4.316	4.336	4.309	4.432	5,220,318	4.3435	-2.62%
2017-05-02	0	6.480	6.480	6.490	6.420	6.520	5,455,500	35,306,583	6.4717	4.432	4.432	4.439	4.391	4.459	7,976,308	4.4264	0.47%
2017-04-28	0	6.450	6.450	6.460	6.340	6.460	4,113,604	26,388,608	6.4150	4.412	4.412	4.418	4.336	4.418	6,014,365	4.3876	1.90%
2017-04-27	0	6.330	6.330	6.340	6.330	6.480	2,335,010	14,914,931	6.3875	4.329	4.329	4.336	4.329	4.432	3,413,941	4.3688	-2.31%
2017-04-26	0	6.480	6.470	6.480	6.370	6.500	2,254,400	14,503,512	6.4334	4.432	4.425	4.432	4.357	4.446	3,296,084	4.4002	0.62%
2017-04-25	0	6.440	6.440	6.450	6.350	6.490	3,093,223	19,834,731	6.4123	4.405	4.405	4.412	4.343	4.439	4,522,500	4.3858	0.78%
2017-04-24	0	6.390	6.390	6.420	6.210	6.450	4,350,400	27,663,750	6.3589	4.371	4.371	4.391	4.247	4.412	6,360,577	4.3493	2.40%
2017-04-21	0	6.240	6.240	6.270	6.210	6.290	2,640,719	16,516,349	6.2545	4.268	4.268	4.288	4.247	4.302	3,860,909	4.2778	0.32%
2017-04-20	0	6.220	6.220	6.250	6.200	6.320	5,338,200	33,264,224	6.2314	4.254	4.254	4.275	4.241	4.323	7,804,807	4.2620	-0.64%
2017-04-19	0	6.260	6.250	6.260	6.200	6.340	4,882,838	30,515,100	6.2495	4.282	4.275	4.282	4.241	4.336	7,139,037	4.2744	-0.63%
2017-04-18	0	6.300	6.290	6.300	6.220	6.410	7,700,870	48,744,781	6.3298	4.309	4.302	4.309	4.254	4.384	11,259,189	4.3293	-0.32%
2017-04-13	0	6.320	6.320	6.330	6.300	6.580	7,764,010	49,495,510	6.3750	4.323	4.323	4.329	4.309	4.500	11,351,504	4.3603	-3.95%
2017-04-12	0	6.580	6.540	6.580	6.410	6.600	6,087,200	39,659,442	6.5152	4.500	4.473	4.500	4.384	4.514	8,899,895	4.4562	2.97%
2017-04-11	0	6.390	6.380	6.390	6.380	6.630	9,136,509	59,312,415	6.4918	4.371	4.364	4.371	4.364	4.535	13,358,190	4.4402	-3.03%
2017-04-10	0	6.590	6.580	6.590	6.250	6.690	16,956,031	110,649,615	6.5257	4.507	4.500	4.507	4.275	4.576	24,790,856	4.4633	3.78%
2017-04-07	0	6.350	6.350	6.360	6.170	6.360	11,147,200	69,499,659	6.2347	4.343	4.343	4.350	4.220	4.350	16,297,955	4.2643	0.16%
2017-04-06	0	6.340	6.320	6.340	6.170	6.410	9,506,981	59,968,943	6.3079	4.336	4.323	4.336	4.220	4.384	13,899,845	4.3144	1.77%
2017-04-05	0	6.230	6.230	6.240	6.150	6.250	7,644,000	47,385,828	6.1991	4.261	4.261	4.268	4.206	4.275	11,176,042	4.2399	0.00%
2017-04-03	0	6.230	6.230	6.240	6.170	6.250	2,882,400	17,874,508	6.2013	4.261	4.261	4.268	4.220	4.275	4,214,262	4.2414	0.97%
2017-03-31	0	6.170	6.170	6.190	6.150	6.270	4,682,800	29,000,164	6.1929	4.220	4.220	4.234	4.206	4.288	6,846,568	4.2357	-1.28%
2017-03-30	0	6.250	6.250	6.260	6.120	6.260	5,951,992	36,920,498	6.2030	4.275	4.275	4.282	4.186	4.282	8,702,212	4.2427	0.16%
2017-03-29	0	6.240	6.240	6.250	6.160	6.280	4,505,200	28,059,163	6.2282	4.268	4.268	4.275	4.213	4.295	6,586,905	4.2598	0.32%
2017-03-28	0	6.220	6.220	6.230	6.140	6.240	9,123,200	56,504,704	6.1935	4.254	4.254	4.261	4.200	4.268	13,338,731	4.2361	-0.16%
2017-03-27	0	6.230	6.230	6.240	6.070	6.280	9,644,920	59,383,134	6.1569	4.261	4.261	4.268	4.152	4.295	14,101,521	4.2111	0.16%
2017-03-24	0	6.220	6.210	6.220	6.180	6.350	9,030,600	56,368,054	6.2419	4.254	4.247	4.254	4.227	4.343	13,203,344	4.2692	-0.64%
2017-03-23	0	6.260	6.240	6.260	6.180	6.360	4,771,200	29,752,780	6.2359	4.282	4.268	4.282	4.227	4.350	6,975,815	4.2651	0.16%
2017-03-22	0	6.250	6.210	6.250	6.090	6.270	16,249,700	100,631,130	6.1928	4.275	4.247	4.275	4.165	4.288	23,758,153	4.2356	-0.16%
2017-03-21	0	6.260	6.260	6.270	6.010	6.320	12,914,800	80,189,506	6.2091	4.282	4.282	4.288	4.111	4.323	18,882,305	4.2468	3.30%
2017-03-20	0	6.060	6.060	6.070	5.790	6.250	25,609,590	154,071,419	6.0162	4.145	4.145	4.152	3.960	4.275	37,442,941	4.1148	1.68%
2017-03-17	0	5.960	5.960	6.010	5.750	6.020	23,982,590	141,391,457	5.8956	4.076	4.076	4.111	3.933	4.117	35,064,158	4.0324	-0.67%
2017-03-16	0	6.000	6.000	6.010	5.540	6.090	53,356,800	312,733,540	5.8612	4.104	4.104	4.111	3.789	4.165	78,011,226	4.0088	10.09%
2017-03-15	0	5.450	5.440	5.450	5.180	5.450	21,209,095	113,866,399	5.3688	3.728	3.721	3.728	3.543	3.728	31,009,122	3.6720	4.61%
2017-03-14	0	5.210	5.210	5.230	5.110	5.280	11,569,051	60,360,919	5.2174	3.563	3.563	3.577	3.495	3.611	16,914,730	3.5685	2.16%
2017-03-13	0	5.100	5.100	5.110	5.090	5.170	5,179,500	26,567,344	5.1293	3.488	3.488	3.495	3.481	3.536	7,572,777	3.5083	-0.78%
2017-03-10	0	5.140	5.140	5.150	5.010	5.170	4,251,206	21,692,027	5.1026	3.516	3.516	3.522	3.427	3.536	6,215,549	3.4900	1.78%
2017-03-09	0	5.050	5.050	5.060	5.020	5.130	5,850,019	29,570,840	5.0548	3.454	3.454	3.461	3.433	3.509	8,553,121	3.4573	-1.37%
2017-03-08	0	5.120	5.120	5.140	5.100	5.210	5,060,400	26,146,714	5.1669	3.502	3.502	3.516	3.488	3.563	7,398,645	3.5340	-1.35%
2017-03-07	0	5.190	5.170	5.190	5.090	5.190	4,291,600	22,059,723	5.1402	3.550	3.536	3.550	3.481	3.550	6,274,608	3.5157	0.39%
2017-03-06	0	5.170	5.160	5.170	5.060	5.170	3,314,490	17,029,460	5.1379	3.536	3.529	3.536	3.461	3.536	4,846,007	3.5141	2.58%
2017-03-03	0	5.040	5.040	5.050	5.010	5.080	4,287,600	21,681,043	5.0567	3.447	3.447	3.454	3.427	3.475	6,268,759	3.4586	-0.79%
2017-03-02	0	5.080	5.070	5.080	5.060	5.150	4,817,200	24,495,883	5.0851	3.475	3.468	3.475	3.461	3.522	7,043,070	3.4780	0.20%
2017-03-01	0	5.070	5.070	5.090	5.040	5.110	4,769,200	24,202,487	5.0747	3.468	3.468	3.481	3.447	3.495	6,972,891	3.4709	-0.78%
2017-02-28	0	5.110	5.100	5.110	5.020	5.140	3,683,600	18,747,610	5.0895	3.495	3.488	3.495	3.433	3.516	5,385,671	3.4810	0.99%
2017-02-27	0	5.060	5.060	5.070	5.010	5.110	3,168,400	16,069,584	5.0718	3.461	3.461	3.468	3.427	3.495	4,632,414	3.4689	-0.78%
2017-02-24	0	5.100	5.090	5.100	5.070	5.190	5,427,400	27,684,771	5.1009	3.488	3.481	3.488	3.468	3.550	7,935,223	3.4888	-1.35%
2017-02-23	0	5.170	5.170	5.190	5.150	5.280	5,871,737	30,480,622	5.1911	3.536	3.536	3.550	3.522	3.611	8,584,874	3.5505	-0.58%
2017-02-22	0	5.200	5.200	5.230	5.170	5.290	6,543,575	34,135,985	5.2167	3.557	3.557	3.577	3.536	3.618	9,567,146	3.5680	0.39%
2017-02-21	0	5.180	5.180	5.200	5.180	5.320	7,518,800	39,400,832	5.2403	3.543	3.543	3.557	3.543	3.639	10,992,991	3.5842	-2.26%
2017-02-20	0	5.300	5.300	5.310	5.100	5.350	17,697,200	93,405,540	5.2780	3.625	3.625	3.632	3.488	3.659	25,874,495	3.6099	2.32%
2017-02-17	0	5.180	5.170	5.180	5.160	5.400	8,970,280	46,919,858	5.2306	3.543	3.536	3.543	3.529	3.693	13,115,152	3.5775	-3.54%
2017-02-16	0	5.370	5.360	5.370	5.220	5.430	11,807,244	62,737,332	5.3135	3.673	3.666	3.673	3.570	3.714	17,262,984	3.6342	0.00%
2017-02-15	0	5.370	5.370	5.380	5.220	5.420	18,189,424	97,034,190	5.3346	3.673	3.673	3.680	3.570	3.707	26,594,160	3.6487	2.09%
2017-02-14	0	5.260	5.230	5.260	5.110	5.260	10,643,822	55,490,747	5.2134	3.598	3.577	3.598	3.495	3.598	15,561,983	3.5658	2.33%
2017-02-13	0	5.140	5.140	5.150	5.120	5.180	5,370,400	27,739,515	5.1653	3.516	3.516	3.522	3.502	3.543	7,851,886	3.5328	-0.77%
2017-02-10	0	5.180	5.160	5.180	5.010	5.200	12,436,000	64,091,946	5.1537	3.543	3.529	3.543	3.427	3.557	18,182,267	3.5250	3.60%
2017-02-09	0	5.000	5.000	5.010	4.870	5.040	9,768,000	48,789,046	4.9948	3.420	3.420	3.427	3.331	3.447	14,281,472	3.4162	0.60%
2017-02-08	0	4.970	4.950	4.970	4.840	4.970	12,798,400	62,870,738	4.9124	3.399	3.386	3.399	3.310	3.399	18,712,121	3.3599	3.54%
2017-02-07	0	4.800	4.800	4.820	4.790	4.900	8,236,800	39,825,910	4.8351	3.283	3.283	3.297	3.276	3.351	12,042,755	3.3070	0.00%
2017-02-06	0	4.800	4.800	4.820	4.780	5.030	11,435,600	55,617,960	4.8636	3.283	3.283	3.297	3.269	3.440	16,719,615	3.3265	-1.84%
2017-02-03	0	4.890	4.880	4.890	4.630	4.910	21,750,400	104,888,842	4.8224	3.345	3.338	3.345	3.167	3.358	31,800,546	3.2983	5.84%
2017-02-02	0	4.620	4.620	4.630	4.610	4.750	13,990,123	65,146,845	4.6566	3.160	3.160	3.167	3.153	3.249	20,454,500	3.1850	-1.49%
2017-02-01	0	4.690	4.670	4.690	4.590	4.990	26,874,558	125,897,971	4.6847	3.208	3.194	3.208	3.139	3.413	39,292,409	3.2041	-5.82%
2017-01-27	0	4.980	4.980	4.990	4.960	5.070	3,099,620	15,473,564	4.9921	3.406	3.406	3.413	3.392	3.468	4,531,853	3.4144	-2.54%
2017-01-26	0	5.110	5.100	5.110	5.060	5.150	6,753,800	34,435,796	5.0987	3.495	3.488	3.495	3.461	3.522	9,874,509	3.4873	0.00%
2017-01-25	0	5.110	5.100	5.110	5.060	5.120	4,051,200	20,612,079	5.0879	3.495	3.488	3.495	3.461	3.502	5,923,127	3.4799	0.99%
2017-01-24	0	5.060	5.060	5.080	4.960	5.100	3,420,100	17,250,910	5.0440	3.461	3.461	3.475	3.392	3.488	5,000,416	3.4499	0.40%
2017-01-23	0	5.040	5.040	5.050	5.030	5.170	4,412,400	22,413,536	5.0797	3.447	3.447	3.454	3.440	3.536	6,451,225	3.4743	-2.14%
2017-01-20	0	5.150	5.140	5.150	5.110	5.290	3,906,885	20,180,353	5.1653	3.522	3.516	3.522	3.495	3.618	5,712,128	3.5329	-2.09%
2017-01-19	0	5.260	5.230	5.260	5.090	5.260	7,301,669	37,794,857	5.1762	3.598	3.577	3.598	3.481	3.598	10,675,531	3.5403	2.94%
2017-01-18	0	5.110	5.110	5.130	4.980	5.140	5,893,300	29,919,919	5.0769	3.495	3.495	3.509	3.406	3.516	8,616,401	3.4724	2.00%
2017-01-17	0	5.010	5.000	5.010	4.940	5.040	5,054,860	25,208,607	4.9870	3.427	3.420	3.427	3.379	3.447	7,390,545	3.4109	0.20%
2017-01-16	0	5.000	5.000	5.010	5.000	5.140	5,162,400	26,077,088	5.0513	3.420	3.420	3.427	3.420	3.516	7,547,776	3.4549	-2.34%
2017-01-13	0	5.120	5.120	5.130	5.100	5.170	4,537,600	23,280,976	5.1307	3.502	3.502	3.509	3.488	3.536	6,634,276	3.5092	-0.39%
2017-01-12	0	5.140	5.140	5.150	5.130	5.220	2,373,203	12,227,696	5.1524	3.516	3.516	3.522	3.509	3.570	3,469,782	3.5241	-0.96%
2017-01-11	0	5.190	5.180	5.190	5.160	5.230	2,181,537	11,318,698	5.1884	3.550	3.543	3.550	3.529	3.577	3,189,554	3.5487	0.58%
2017-01-10	0	5.160	5.160	5.170	5.160	5.240	4,032,200	20,956,954	5.1974	3.529	3.529	3.536	3.529	3.584	5,895,347	3.5548	-0.19%
2017-01-09	0	5.170	5.150	5.170	5.120	5.210	3,468,800	17,822,184	5.1379	3.536	3.522	3.536	3.502	3.563	5,071,619	3.5141	0.39%
2017-01-06	0	5.150	5.150	5.160	5.110	5.200	2,674,501	13,819,727	5.1672	3.522	3.522	3.529	3.495	3.557	3,910,300	3.5342	0.19%
2017-01-05	0	5.140	5.140	5.150	5.060	5.200	8,751,565	45,002,743	5.1423	3.516	3.516	3.522	3.461	3.557	12,795,376	3.5171	-0.58%
2017-01-04	0	5.170	5.170	5.190	5.160	5.250	6,956,400	36,201,725	5.2041	3.536	3.536	3.550	3.529	3.591	10,170,724	3.5594	0.19%
2017-01-03	0	5.160	5.160	5.170	5.120	5.250	2,376,800	12,283,394	5.1680	3.529	3.529	3.536	3.502	3.591	3,475,041	3.5347	-1.71%
2016-12-30	0	5.250	5.240	5.250	5.170	5.300	3,379,217	17,787,526	5.2638	3.591	3.584	3.591	3.536	3.625	4,940,642	3.6002	1.16%
2016-12-29	0	5.190	5.190	5.200	5.190	5.280	1,488,200	7,746,762	5.2055	3.550	3.550	3.557	3.550	3.611	2,175,848	3.5603	-0.76%
2016-12-28	0	5.230	5.220	5.230	5.170	5.250	2,802,800	14,575,654	5.2004	3.577	3.570	3.577	3.536	3.591	4,097,882	3.5569	1.16%
2016-12-23	0	5.170	5.170	5.180	5.150	5.280	3,976,897	20,576,098	5.1739	3.536	3.536	3.543	3.522	3.611	5,814,491	3.5388	-2.08%
2016-12-22	0	5.280	5.280	5.300	5.220	5.330	1,774,800	9,364,504	5.2764	3.611	3.611	3.625	3.570	3.646	2,594,877	3.6088	-1.49%
2016-12-21	0	5.360	5.360	5.370	5.250	5.400	4,053,658	21,756,747	5.3672	3.666	3.666	3.673	3.591	3.693	5,926,720	3.6710	2.68%
2016-12-20	0	5.220	5.220	5.230	5.200	5.320	1,403,200	7,342,612	5.2328	3.570	3.570	3.577	3.557	3.639	2,051,573	3.5790	-1.32%
2016-12-19	0	5.290	5.280	5.290	5.130	5.300	4,417,233	23,161,179	5.2434	3.618	3.611	3.618	3.509	3.625	6,458,291	3.5863	3.32%
2016-12-16	0	5.120	5.120	5.150	5.080	5.220	8,083,767	41,709,328	5.1596	3.502	3.502	3.522	3.475	3.570	11,819,010	3.5290	-0.78%
2016-12-15	0	5.160	5.150	5.160	5.140	5.270	7,178,500	37,209,649	5.1835	3.529	3.522	3.529	3.516	3.604	10,495,449	3.5453	-3.37%
2016-12-14	0	5.340	5.330	5.340	5.290	5.450	2,696,400	14,407,030	5.3431	3.652	3.646	3.652	3.618	3.728	3,942,318	3.6545	-0.74%
2016-12-13	0	5.380	5.380	5.400	5.240	5.420	5,588,000	29,992,062	5.3672	3.680	3.680	3.693	3.584	3.707	8,170,031	3.6710	1.13%
2016-12-12	0	5.320	5.320	5.360	5.320	5.580	6,399,675	34,538,260	5.3969	3.639	3.639	3.666	3.639	3.817	9,356,755	3.6913	-4.14%
2016-12-09	0	5.550	5.530	5.550	5.480	5.600	8,330,066	46,325,766	5.5613	3.796	3.782	3.796	3.748	3.830	12,179,116	3.8037	-0.54%
2016-12-08	0	5.580	5.570	5.580	5.470	5.600	5,634,800	31,406,160	5.5736	3.817	3.810	3.817	3.741	3.830	8,238,456	3.8121	2.20%
2016-12-07	0	5.460	5.460	5.470	5.410	5.560	5,075,938	27,700,712	5.4573	3.734	3.734	3.741	3.700	3.803	7,421,362	3.7326	-0.91%
2016-12-06	0	5.510	5.490	5.510	5.400	5.590	4,774,000	26,238,818	5.4962	3.769	3.755	3.769	3.693	3.823	6,979,909	3.7592	-0.36%
2016-12-05	0	5.530	5.520	5.530	5.480	5.600	4,354,878	24,106,511	5.5355	3.782	3.775	3.782	3.748	3.830	6,367,124	3.7861	0.73%
2016-12-02	0	5.490	5.490	5.500	5.420	5.590	8,507,729	46,959,255	5.5196	3.755	3.755	3.762	3.707	3.823	12,438,871	3.7752	-0.54%
2016-12-01	0	5.520	5.510	5.520	5.420	5.580	8,160,800	44,891,516	5.5009	3.775	3.769	3.775	3.707	3.817	11,931,638	3.7624	2.03%
2016-11-30	0	5.410	5.410	5.470	5.410	5.610	12,342,400	67,807,104	5.4938	3.700	3.700	3.741	3.700	3.837	18,045,418	3.7576	-1.10%
2016-11-29	0	5.470	5.460	5.470	5.440	5.690	12,537,266	68,986,680	5.5025	3.741	3.734	3.741	3.721	3.892	18,330,325	3.7635	-3.36%
2016-11-28	0	5.800	5.790	5.800	5.770	5.930	23,117,400	135,383,350	5.8563	3.871	3.865	3.871	3.851	3.958	34,635,214	3.9088	-0.34%
2016-11-25	0	5.820	5.820	5.830	5.750	5.850	14,629,668	84,756,960	5.7935	3.885	3.885	3.891	3.838	3.905	21,918,628	3.8669	1.57%
2016-11-24	0	5.730	5.730	5.740	5.620	5.750	17,456,096	99,604,277	5.7060	3.825	3.825	3.831	3.751	3.838	26,153,271	3.8085	1.24%
2016-11-23	0	5.660	5.650	5.660	5.580	5.670	20,427,600	114,878,976	5.6237	3.778	3.771	3.778	3.724	3.784	30,605,272	3.7536	1.25%
2016-11-22	0	5.590	5.580	5.590	5.480	5.590	17,684,123	98,416,716	5.5653	3.731	3.724	3.731	3.658	3.731	26,494,908	3.7146	2.76%
2016-11-21	0	5.440	5.440	5.450	5.240	5.450	14,924,405	80,365,072	5.3848	3.631	3.631	3.638	3.497	3.638	22,360,212	3.5941	2.06%
2016-11-18	0	5.330	5.320	5.330	5.250	5.350	10,915,368	57,905,958	5.3050	3.558	3.551	3.558	3.504	3.571	16,353,747	3.5408	0.38%
2016-11-17	0	5.310	5.310	5.320	5.210	5.330	9,485,600	50,004,116	5.2716	3.544	3.544	3.551	3.477	3.558	14,211,624	3.5185	0.38%
2016-11-16	0	5.290	5.280	5.290	4.960	5.370	19,462,391	101,418,245	5.2110	3.531	3.524	3.531	3.311	3.584	29,159,165	3.4781	5.59%
2016-11-15	0	5.010	5.010	5.020	4.920	5.050	9,200,720	45,932,111	4.9922	3.344	3.344	3.351	3.284	3.371	13,784,808	3.3321	0.80%
2016-11-14	0	4.970	4.960	4.970	4.870	5.030	18,425,670	91,199,752	4.9496	3.317	3.311	3.317	3.250	3.357	27,605,917	3.3036	2.05%
2016-11-11	0	4.870	4.870	4.880	4.830	5.030	18,726,010	91,667,173	4.8952	3.250	3.250	3.257	3.224	3.357	28,055,896	3.2673	-2.60%
2016-11-10	0	5.000	4.990	5.000	4.830	5.440	40,136,800	202,195,112	5.0376	3.337	3.331	3.337	3.224	3.631	60,134,214	3.3624	-5.84%
2016-11-09	0	5.310	5.300	5.310	5.310	5.640	21,618,800	117,386,504	5.4298	3.544	3.538	3.544	3.544	3.764	32,389,965	3.6242	-4.50%
2016-11-08	0	5.560	5.550	5.560	5.500	5.700	15,361,200	85,390,495	5.5588	3.711	3.704	3.711	3.671	3.804	23,014,632	3.7103	2.58%
2016-11-07	0	5.420	5.410	5.420	5.300	5.530	17,868,400	97,084,510	5.4333	3.618	3.611	3.618	3.538	3.691	26,770,998	3.6265	6.27%
2016-11-04	0	5.100	5.100	5.110	5.030	5.140	3,547,800	17,985,854	5.0696	3.404	3.404	3.411	3.357	3.431	5,315,425	3.3837	0.79%
2016-11-03	0	5.060	5.060	5.070	5.060	5.130	5,166,296	26,253,730	5.0817	3.377	3.377	3.384	3.377	3.424	7,740,307	3.3918	-0.78%
2016-11-02	0	5.100	5.100	5.110	5.040	5.120	3,537,200	18,010,128	5.0916	3.404	3.404	3.411	3.364	3.417	5,299,544	3.3984	0.00%
2016-11-01	0	5.100	5.100	5.120	5.010	5.180	7,023,712	35,748,903	5.0897	3.404	3.404	3.417	3.344	3.457	10,523,146	3.3972	-0.97%
2016-10-31	0	5.150	5.110	5.150	5.010	5.160	2,464,833	12,615,432	5.1182	3.437	3.411	3.437	3.344	3.444	3,692,890	3.4161	0.59%
2016-10-28	0	5.120	5.120	5.130	5.100	5.220	3,764,000	19,318,165	5.1323	3.417	3.417	3.424	3.404	3.484	5,639,343	3.4256	-0.58%
2016-10-27	0	5.150	5.130	5.150	5.100	5.310	6,581,233	33,805,840	5.1367	3.437	3.424	3.437	3.404	3.544	9,860,210	3.4285	-1.72%
2016-10-26	0	5.240	5.230	5.240	5.200	5.330	5,254,000	27,482,282	5.2307	3.497	3.491	3.497	3.471	3.558	7,871,708	3.4913	-2.06%
2016-10-25	0	5.350	5.350	5.360	5.200	5.360	4,760,684	25,341,565	5.3231	3.571	3.571	3.578	3.471	3.578	7,132,606	3.5529	0.38%
2016-10-24	0	5.330	5.300	5.330	5.120	5.350	11,932,800	62,255,632	5.2172	3.558	3.538	3.558	3.417	3.571	17,878,096	3.4822	-0.37%
2016-10-20	0	5.350	5.330	5.350	5.280	5.380	2,419,600	12,904,740	5.3334	3.571	3.558	3.571	3.524	3.591	3,625,121	3.5598	0.00%
2016-10-19	0	5.350	5.330	5.350	5.280	5.420	8,417,600	45,090,439	5.3567	3.571	3.558	3.571	3.524	3.618	12,611,513	3.5753	-1.65%
2016-10-18	0	5.440	5.420	5.440	5.350	5.510	5,663,077	30,820,365	5.4423	3.631	3.618	3.631	3.571	3.678	8,484,600	3.6325	0.55%
2016-10-17	0	5.410	5.410	5.440	5.320	5.460	8,669,910	46,831,326	5.4016	3.611	3.611	3.631	3.551	3.644	12,989,531	3.6053	-1.28%
2016-10-14	0	5.480	5.470	5.480	5.250	5.490	9,012,603	48,534,903	5.3852	3.658	3.651	3.658	3.504	3.664	13,502,965	3.5944	3.98%
2016-10-13	0	5.270	5.270	5.290	5.180	5.360	3,487,200	18,309,534	5.2505	3.517	3.517	3.531	3.457	3.578	5,224,632	3.5045	0.00%
2016-10-12	0	5.270	5.270	5.300	5.210	5.370	4,530,609	23,991,627	5.2955	3.517	3.517	3.538	3.477	3.584	6,787,901	3.5345	-0.38%
2016-10-11	0	5.290	5.290	5.300	5.180	5.320	8,744,800	46,026,914	5.2633	3.531	3.531	3.538	3.457	3.551	13,101,734	3.5130	1.15%
2016-10-07	0	5.230	5.220	5.230	5.150	5.240	3,176,800	16,554,726	5.2111	3.491	3.484	3.491	3.437	3.497	4,759,581	3.4782	0.97%
2016-10-06	0	5.180	5.160	5.180	5.100	5.210	3,738,273	19,382,241	5.1848	3.457	3.444	3.457	3.404	3.477	5,600,798	3.4606	0.39%
2016-10-05	0	5.160	5.150	5.160	5.060	5.220	4,666,033	24,007,952	5.1453	3.444	3.437	3.444	3.377	3.484	6,990,797	3.4342	-0.77%
2016-10-04	0	5.200	5.200	5.220	5.070	5.260	7,698,800	39,811,759	5.1712	3.471	3.471	3.484	3.384	3.511	11,534,584	3.4515	1.36%
2016-10-03	0	5.130	5.100	5.130	4.860	5.130	7,692,922	38,861,724	5.0516	3.424	3.404	3.424	3.244	3.424	11,525,777	3.3717	3.22%
2016-09-30	0	4.970	4.970	4.980	4.940	5.210	15,500,692	78,131,189	5.0405	3.317	3.317	3.324	3.297	3.477	23,223,623	3.3643	-4.42%
2016-09-29	0	5.200	5.200	5.210	5.200	5.380	14,870,228	78,665,698	5.2901	3.471	3.471	3.477	3.471	3.591	22,279,042	3.5309	-2.80%
2016-09-28	0	5.350	5.340	5.350	5.300	5.410	2,495,200	13,338,126	5.3455	3.571	3.564	3.571	3.538	3.611	3,738,387	3.5679	-1.11%
2016-09-27	0	5.410	5.400	5.410	5.330	5.460	12,076,216	64,999,204	5.3824	3.611	3.604	3.611	3.558	3.644	18,092,966	3.5925	-2.17%
2016-09-26	0	5.530	5.500	5.530	5.410	5.540	12,439,200	68,489,429	5.5059	3.691	3.671	3.691	3.611	3.698	18,636,800	3.6750	0.55%
2016-09-23	0	5.500	5.500	5.510	5.500	5.610	6,584,400	36,438,292	5.5340	3.671	3.671	3.678	3.671	3.744	9,864,955	3.6937	-1.26%
2016-09-22	0	5.570	5.570	5.580	5.480	5.700	5,097,835	28,524,868	5.5955	3.718	3.718	3.724	3.658	3.804	7,637,736	3.7347	-0.89%
2016-09-21	0	5.620	5.600	5.620	5.520	5.640	5,161,934	28,858,484	5.5906	3.751	3.738	3.751	3.684	3.764	7,733,772	3.7315	1.08%
2016-09-20	0	5.560	5.550	5.560	5.300	5.600	7,566,457	41,797,703	5.5241	3.711	3.704	3.711	3.538	3.738	11,336,303	3.6871	2.96%
2016-09-19	0	5.400	5.390	5.400	5.230	5.420	4,071,103	21,861,556	5.3699	3.604	3.598	3.604	3.491	3.618	6,099,454	3.5842	1.31%
2016-09-15	0	5.330	5.330	5.350	5.300	5.460	3,786,200	20,249,460	5.3482	3.558	3.558	3.571	3.538	3.644	5,672,604	3.5697	-1.84%
2016-09-14	0	5.430	5.420	5.430	5.260	5.460	7,558,000	40,646,458	5.3779	3.624	3.618	3.624	3.511	3.644	11,323,633	3.5895	3.43%
2016-09-13	0	5.250	5.250	5.260	5.200	5.290	3,735,022	19,653,404	5.2619	3.504	3.504	3.511	3.471	3.531	5,595,927	3.5121	1.35%
2016-09-12	0	5.180	5.180	5.190	5.180	5.340	7,963,600	41,633,596	5.2280	3.457	3.457	3.464	3.457	3.564	11,931,315	3.4894	-3.36%
2016-09-09	0	5.360	5.360	5.370	5.300	5.420	8,897,202	47,731,609	5.3648	3.578	3.578	3.584	3.538	3.618	13,330,067	3.5807	-0.37%
2016-09-08	0	5.380	5.380	5.400	5.190	5.420	8,842,796	46,998,490	5.3149	3.591	3.591	3.604	3.464	3.618	13,248,555	3.5474	2.09%
2016-09-07	0	5.270	5.260	5.270	5.270	5.440	6,575,200	34,813,290	5.2946	3.517	3.511	3.517	3.517	3.631	9,851,171	3.5339	-2.77%
2016-09-06	0	5.420	5.420	5.430	5.170	5.480	7,245,600	38,918,792	5.3714	3.618	3.618	3.624	3.451	3.658	10,855,585	3.5851	-0.73%
2016-09-05	0	5.460	5.460	5.470	5.330	5.500	3,607,600	19,452,189	5.3920	3.644	3.644	3.651	3.558	3.671	5,405,020	3.5989	3.02%
2016-09-02	0	5.300	5.300	5.310	5.250	5.340	3,435,726	18,210,754	5.3004	3.538	3.538	3.544	3.504	3.564	5,147,513	3.5378	0.00%
2016-09-01	0	5.300	5.300	5.310	5.230	5.340	3,082,781	16,328,233	5.2966	3.538	3.538	3.544	3.491	3.564	4,618,719	3.5352	0.57%
2016-08-31	0	5.270	5.270	5.290	5.240	5.350	3,263,200	17,318,978	5.3074	3.517	3.517	3.531	3.497	3.571	4,889,029	3.5424	-0.94%
2016-08-30	0	5.320	5.320	5.340	5.220	5.350	1,716,195	9,086,027	5.2943	3.551	3.551	3.564	3.484	3.571	2,571,257	3.5337	0.95%
2016-08-29	0	5.270	5.270	5.280	5.260	5.400	2,893,004	15,293,112	5.2862	3.517	3.517	3.524	3.511	3.604	4,334,389	3.5283	-2.77%
2016-08-26	0	5.420	5.390	5.420	5.230	5.420	2,545,094	13,609,450	5.3473	3.618	3.598	3.618	3.491	3.618	3,813,140	3.5691	2.65%
2016-08-25	0	5.280	5.260	5.280	5.120	5.330	10,887,171	56,719,152	5.2097	3.524	3.511	3.524	3.417	3.558	16,311,501	3.4772	0.19%
2016-08-24	0	5.270	5.250	5.270	5.200	5.570	9,757,713	51,974,415	5.3265	3.517	3.504	3.517	3.471	3.718	14,619,312	3.5552	-5.39%
2016-08-23	0	5.570	5.550	5.570	5.520	5.710	3,867,929	21,658,969	5.5996	3.718	3.704	3.718	3.684	3.811	5,795,053	3.7375	-2.62%
2016-08-22	0	5.720	5.680	5.720	5.670	5.840	2,737,200	15,616,090	5.7051	3.818	3.791	3.818	3.784	3.898	4,100,959	3.8079	-0.52%
2016-08-19	0	5.750	5.720	5.750	5.710	5.950	5,785,353	33,419,623	5.7766	3.838	3.818	3.838	3.811	3.971	8,667,797	3.8556	-2.04%
2016-08-18	0	5.870	5.860	5.870	5.730	5.880	6,195,324	36,101,606	5.8272	3.918	3.911	3.918	3.825	3.925	9,282,029	3.8894	1.38%
2016-08-17	0	5.790	5.790	5.800	5.680	5.820	6,590,530	38,075,575	5.7773	3.865	3.865	3.871	3.791	3.885	9,874,139	3.8561	2.30%
2016-08-16	0	5.660	5.660	5.670	5.630	5.800	4,288,739	24,453,527	5.7018	3.778	3.778	3.784	3.758	3.871	6,425,523	3.8057	-1.91%
2016-08-15	0	5.770	5.750	5.770	5.730	5.810	5,867,044	33,817,346	5.7639	3.851	3.838	3.851	3.825	3.878	8,790,189	3.8472	0.52%
2016-08-12	0	5.740	5.740	5.750	5.710	5.760	4,086,000	23,404,878	5.7281	3.831	3.831	3.838	3.811	3.845	6,121,773	3.8232	0.35%
2016-08-11	0	5.720	5.710	5.720	5.670	5.780	5,366,111	30,688,366	5.7189	3.818	3.811	3.818	3.784	3.858	8,039,676	3.8171	1.42%
2016-08-10	0	5.640	5.640	5.670	5.620	5.790	4,468,200	25,470,028	5.7003	3.764	3.764	3.784	3.751	3.865	6,694,397	3.8047	-0.70%
2016-08-09	0	5.680	5.680	5.700	5.680	5.810	8,036,648	46,039,838	5.7287	3.791	3.791	3.804	3.791	3.878	12,040,758	3.8237	-0.87%
2016-08-08	0	5.730	5.730	5.740	5.700	5.830	4,867,200	27,972,794	5.7472	3.825	3.825	3.831	3.804	3.891	7,292,192	3.8360	-1.04%
2016-08-05	0	5.790	5.780	5.790	5.750	5.840	5,606,000	32,377,501	5.7755	3.865	3.858	3.865	3.838	3.898	8,399,085	3.8549	-0.34%
2016-08-04	0	5.810	5.800	5.810	5.800	5.980	3,019,021	17,617,653	5.8356	3.878	3.871	3.878	3.871	3.991	4,523,192	3.8950	-2.02%
2016-08-03	0	5.930	5.900	5.930	5.810	5.970	10,052,000	59,352,592	5.9046	3.958	3.938	3.958	3.878	3.985	15,060,222	3.9410	2.07%
2016-08-01	0	5.810	5.780	5.810	5.670	5.860	3,552,800	20,547,728	5.7835	3.878	3.858	3.878	3.784	3.911	5,322,916	3.8602	2.65%
2016-07-29	0	5.660	5.650	5.660	5.630	5.760	4,706,181	26,763,524	5.6869	3.778	3.771	3.778	3.758	3.845	7,050,948	3.7957	-1.22%
2016-07-28	0	5.730	5.730	5.770	5.650	5.790	5,803,767	33,250,866	5.7292	3.825	3.825	3.851	3.771	3.865	8,695,386	3.8240	-1.04%
2016-07-27	0	5.790	5.750	5.790	5.700	5.850	4,098,379	23,591,864	5.7564	3.865	3.838	3.865	3.804	3.905	6,140,320	3.8421	0.70%
2016-07-26	0	5.750	5.730	5.750	5.720	5.800	3,921,246	22,523,035	5.7438	3.838	3.825	3.838	3.818	3.871	5,874,934	3.8338	-0.86%
2016-07-25	0	5.800	5.790	5.820	5.740	5.890	3,677,300	21,301,235	5.7926	3.871	3.865	3.885	3.831	3.931	5,509,446	3.8663	-1.69%
2016-07-22	0	5.900	5.900	5.910	5.900	6.070	5,201,600	30,911,982	5.9428	3.938	3.938	3.945	3.938	4.051	7,793,200	3.9665	-2.96%
2016-07-21	0	6.080	6.080	6.090	5.950	6.200	12,163,600	74,276,986	6.1065	4.058	4.058	4.065	3.971	4.138	18,223,887	4.0758	3.40%
2016-07-20	0	5.880	5.870	5.890	5.550	5.930	10,946,000	63,902,516	5.8380	3.925	3.918	3.931	3.704	3.958	16,399,641	3.8966	4.81%
2016-07-19	0	5.610	5.610	5.620	5.590	5.840	6,148,900	34,620,471	5.6304	3.744	3.744	3.751	3.731	3.898	9,212,475	3.7580	-2.94%
2016-07-18	0	5.780	5.780	5.790	5.500	5.870	6,419,200	37,186,689	5.7930	3.858	3.858	3.865	3.671	3.918	9,617,447	3.8666	4.05%
2016-07-15	0	11.30	11.28	11.30	11.20	11.64	10,358,286	117,069,325	11.302	3.708	3.701	3.708	3.675	3.819	31,569,025	3.7084	-2.42%
2016-07-14	0	11.58	11.56	11.58	11.52	11.80	4,619,200	53,607,046	11.605	3.800	3.793	3.800	3.780	3.872	14,077,970	3.8079	-0.52%
2016-07-13	0	11.64	11.62	11.64	11.52	11.76	4,862,396	56,641,782	11.649	3.819	3.813	3.819	3.780	3.859	14,819,160	3.8222	0.34%
2016-07-12	0	11.60	11.60	11.62	11.60	12.14	9,879,400	115,992,387	11.741	3.806	3.806	3.813	3.806	3.983	30,109,521	3.8523	-4.92%
2016-07-11	0	12.20	12.20	12.24	12.12	12.26	2,717,955	33,126,973	12.188	4.003	4.003	4.016	3.977	4.023	8,283,532	3.9991	1.16%
2016-07-08	0	12.06	12.06	12.08	11.94	12.40	6,340,600	76,656,876	12.090	3.957	3.957	3.964	3.918	4.069	19,324,294	3.9669	-2.43%
2016-07-07	0	12.36	12.32	12.36	11.86	12.38	8,178,200	99,846,787	12.209	4.056	4.042	4.056	3.891	4.062	24,924,761	4.0059	5.28%
2016-07-06	0	11.74	11.72	11.76	11.54	11.86	5,613,562	65,286,450	11.630	3.852	3.846	3.859	3.786	3.891	17,108,495	3.8160	1.21%
2016-07-05	0	11.60	11.56	11.60	11.48	11.82	3,272,867	37,892,507	11.578	3.806	3.793	3.806	3.767	3.878	9,974,741	3.7988	-0.34%
2016-07-04	0	11.64	11.64	11.68	11.30	12.00	5,989,840	69,913,552	11.672	3.819	3.819	3.832	3.708	3.937	18,255,280	3.8298	4.30%
2016-06-30	0	11.16	11.12	11.20	11.04	11.20	3,640,565	40,322,820	11.076	3.662	3.649	3.675	3.622	3.675	11,095,377	3.6342	1.45%
2016-06-29	0	11.00	10.96	11.00	10.84	11.04	3,356,900	36,835,144	10.973	3.609	3.596	3.609	3.557	3.622	10,230,849	3.6004	2.04%
2016-06-28	0	10.78	10.78	10.80	10.68	10.84	2,782,700	30,026,149	10.790	3.537	3.537	3.544	3.504	3.557	8,480,855	3.5405	-0.74%
2016-06-27	0	10.86	10.90	10.92	10.60	11.00	6,704,800	72,355,960	10.792	3.563	3.576	3.583	3.478	3.609	20,434,269	3.5409	-0.73%
2016-06-24	0	10.94	10.90	10.92	10.62	11.30	4,152,800	45,272,860	10.902	3.590	3.576	3.583	3.485	3.708	12,656,519	3.5770	-3.01%
2016-06-23	0	11.28	11.26	11.28	11.16	11.42	1,907,986	21,531,212	11.285	3.701	3.695	3.701	3.662	3.747	5,814,983	3.7027	-0.18%
2016-06-22	0	11.30	11.28	11.30	11.20	11.60	3,779,890	42,707,840	11.299	3.708	3.701	3.708	3.675	3.806	11,519,999	3.7073	-1.40%
2016-06-21	0	11.46	11.44	11.46	11.08	11.52	6,241,700	70,967,644	11.370	3.760	3.754	3.760	3.636	3.780	19,022,875	3.7306	2.69%
2016-06-20	0	11.16	11.10	11.16	10.92	11.28	5,120,400	56,822,180	11.097	3.662	3.642	3.662	3.583	3.701	15,605,481	3.6412	2.39%
2016-06-17	0	10.90	10.92	10.96	10.86	11.02	3,933,082	43,056,239	10.947	3.576	3.583	3.596	3.563	3.616	11,986,883	3.5919	0.93%
2016-06-16	0	10.80	10.78	10.80	10.76	11.08	1,880,800	20,394,324	10.843	3.544	3.537	3.544	3.531	3.636	5,732,128	3.5579	-1.28%
2016-06-15	0	10.94	10.92	10.94	10.76	11.06	4,281,500	46,809,453	10.933	3.590	3.583	3.590	3.531	3.629	13,048,759	3.5873	0.74%
2016-06-14	0	10.86	10.84	10.86	10.82	11.20	4,575,718	50,199,263	10.971	3.563	3.557	3.563	3.550	3.675	13,945,450	3.5997	0.18%
2016-06-13	0	10.84	10.82	10.86	10.80	11.26	7,696,600	84,988,528	11.042	3.557	3.550	3.563	3.544	3.695	23,456,985	3.6232	-2.17%
2016-06-10	0	11.08	11.06	11.14	11.00	11.68	4,535,506	50,886,991	11.220	3.636	3.629	3.655	3.609	3.832	13,822,895	3.6814	-3.99%
2016-06-08	0	11.54	11.48	11.52	11.32	11.60	4,515,195	51,758,854	11.463	3.786	3.767	3.780	3.714	3.806	13,760,993	3.7613	2.12%
2016-06-07	0	11.30	11.28	11.36	11.14	11.52	2,475,850	28,056,708	11.332	3.708	3.701	3.727	3.655	3.780	7,545,666	3.7183	0.18%
2016-06-06	0	11.28	11.26	11.28	10.78	11.38	5,971,200	66,072,189	11.065	3.701	3.695	3.701	3.537	3.734	18,198,471	3.6306	4.64%
2016-06-03	0	10.78	10.76	10.78	10.72	10.92	2,138,670	23,074,395	10.789	3.537	3.531	3.537	3.517	3.583	6,518,040	3.5401	-0.74%
2016-06-02	0	10.86	10.86	10.90	10.80	11.06	2,866,950	31,314,002	10.922	3.563	3.563	3.576	3.544	3.629	8,737,625	3.5838	-0.37%
2016-06-01	0	10.90	10.84	10.90	10.80	11.10	3,042,400	33,287,798	10.941	3.576	3.557	3.576	3.544	3.642	9,272,345	3.5900	0.18%
2016-05-31	0	10.88	10.78	10.80	10.66	11.00	6,114,898	66,258,805	10.836	3.570	3.537	3.544	3.498	3.609	18,636,420	3.5553	2.45%
2016-05-30	0	10.62	10.62	10.64	10.36	10.70	7,062,000	74,844,656	10.598	3.485	3.485	3.491	3.399	3.511	21,522,910	3.4774	2.91%
2016-05-27	0	10.32	10.30	10.36	10.20	10.60	6,943,200	71,862,672	10.350	3.386	3.380	3.399	3.347	3.478	21,160,842	3.3960	-1.34%
2016-05-26	0	10.46	10.44	10.48	10.12	10.64	12,391,400	129,946,936	10.487	3.432	3.426	3.439	3.321	3.491	37,765,362	3.4409	5.44%
2016-05-25	0	9.920	9.930	9.940	9.650	10.00	6,073,600	59,603,582	9.8136	3.255	3.258	3.261	3.166	3.281	18,510,556	3.2200	4.09%
2016-05-24	0	9.530	9.500	9.550	9.110	9.610	2,241,800	21,001,086	9.3680	3.127	3.117	3.134	2.989	3.153	6,832,350	3.0738	4.73%
2016-05-23	0	9.100	9.070	9.100	9.060	9.300	1,350,000	12,319,124	9.1253	2.986	2.976	2.986	2.973	3.051	4,114,405	2.9941	-0.22%
2016-05-20	0	9.120	9.100	9.120	9.100	9.390	1,006,800	9,189,588	9.1275	2.992	2.986	2.992	2.986	3.081	3,068,432	2.9949	0.11%
2016-05-19	0	9.110	9.110	9.150	9.090	9.200	860,400	7,867,888	9.1445	2.989	2.989	3.002	2.983	3.019	2,622,247	3.0004	-1.09%
2016-05-18	0	9.210	9.180	9.210	9.100	9.350	1,255,700	11,495,133	9.1544	3.022	3.012	3.022	2.986	3.068	3,827,006	3.0037	-1.18%
2016-05-17	0	9.320	9.290	9.330	9.100	9.350	1,250,400	11,580,860	9.2617	3.058	3.048	3.061	2.986	3.068	3,810,853	3.0389	2.42%
2016-05-16	0	9.100	9.100	9.120	9.040	9.160	665,600	6,065,298	9.1125	2.986	2.986	2.992	2.966	3.006	2,028,554	2.9900	0.44%
2016-05-13	0	9.060	9.060	9.110	9.060	9.240	2,070,800	18,920,237	9.1367	2.973	2.973	2.989	2.973	3.032	6,311,193	2.9979	-0.88%
2016-05-12	0	9.140	9.120	9.140	9.130	9.280	1,214,200	11,117,802	9.1565	2.999	2.992	2.999	2.996	3.045	3,700,526	3.0044	-0.22%
2016-05-11	0	9.160	9.150	9.160	9.120	9.200	1,164,800	10,664,858	9.1560	3.006	3.002	3.006	2.992	3.019	3,549,970	3.0042	0.44%
2016-05-10	0	9.120	9.110	9.120	9.000	9.420	1,039,000	9,510,560	9.1536	2.992	2.989	2.992	2.953	3.091	3,166,568	3.0034	-1.08%
2016-05-09	0	9.220	9.200	9.220	8.970	9.240	753,956	6,904,054	9.1571	3.025	3.019	3.025	2.943	3.032	2,297,837	3.0046	0.77%
2016-05-06	0	9.150	9.150	9.170	8.970	9.260	1,408,498	12,971,561	9.2095	3.002	3.002	3.009	2.943	3.038	4,292,690	3.0218	-1.82%
2016-05-05	0	9.320	9.310	9.330	9.220	9.420	1,133,400	10,607,042	9.3586	3.058	3.055	3.061	3.025	3.091	3,454,272	3.0707	-0.11%
2016-05-04	0	9.330	9.310	9.350	9.070	9.350	1,960,498	18,126,272	9.2457	3.061	3.055	3.068	2.976	3.068	5,975,024	3.0337	2.19%
2016-05-03	0	9.130	9.130	9.180	9.000	9.210	3,345,700	30,458,482	9.1038	2.996	2.996	3.012	2.953	3.022	10,196,715	2.9871	0.77%
2016-04-29	0	9.060	9.050	9.060	8.900	9.530	4,813,700	43,714,085	9.0812	2.973	2.969	2.973	2.920	3.127	14,670,749	2.9797	-3.31%
2016-04-28	0	9.370	9.340	9.390	9.330	9.920	1,144,400	10,816,940	9.4521	3.074	3.065	3.081	3.061	3.255	3,487,796	3.1014	-2.40%
2016-04-27	0	9.600	9.610	9.640	9.580	9.680	363,800	3,504,214	9.6323	3.150	3.153	3.163	3.143	3.176	1,108,756	3.1605	-0.31%
2016-04-26	0	9.630	9.600	9.690	9.410	9.980	2,226,000	21,346,170	9.5895	3.160	3.150	3.179	3.088	3.275	6,784,197	3.1465	-3.31%
2016-04-25	0	9.960	9.980	9.990	9.910	10.24	950,000	9,499,158	9.9991	3.268	3.275	3.278	3.252	3.360	2,895,322	3.2809	0.10%
2016-04-22	0	9.950	9.890	9.970	9.800	9.990	1,518,400	15,001,286	9.8797	3.265	3.245	3.271	3.216	3.278	4,627,639	3.2417	-0.20%
2016-04-21	0	9.970	9.960	10.00	9.900	10.04	769,600	7,673,099	9.9702	3.271	3.268	3.281	3.248	3.294	2,345,516	3.2714	-0.30%
2016-04-20	0	10.00	10.00	10.04	9.880	10.30	3,588,600	35,941,006	10.015	3.281	3.281	3.294	3.242	3.380	10,937,003	3.2862	0.50%
2016-04-19	0	9.950	9.930	9.950	9.790	9.960	1,368,000	13,577,292	9.9249	3.265	3.258	3.265	3.212	3.268	4,169,264	3.2565	1.53%
2016-04-18	0	9.800	9.780	9.800	9.730	9.910	1,164,498	11,454,165	9.8361	3.216	3.209	3.216	3.193	3.252	3,549,049	3.2274	-0.91%
2016-04-15	0	9.890	9.850	9.890	9.810	9.970	3,889,319	38,160,169	9.8115	3.245	3.232	3.245	3.219	3.271	11,853,506	3.2193	1.44%
2016-04-14	0	9.750	9.730	9.770	9.690	10.00	1,754,000	17,187,998	9.7993	3.199	3.193	3.206	3.179	3.281	5,345,679	3.2153	-1.42%
2016-04-13	0	9.890	9.880	9.890	9.860	10.00	1,839,200	18,216,398	9.9045	3.245	3.242	3.245	3.235	3.281	5,605,343	3.2498	-0.70%
2016-04-12	0	9.960	9.910	9.960	9.760	9.960	2,347,880	23,229,855	9.8940	3.268	3.252	3.268	3.202	3.268	7,155,651	3.2464	1.32%
2016-04-11	0	9.830	9.820	9.850	9.690	9.880	2,244,600	22,032,608	9.8158	3.225	3.222	3.232	3.179	3.242	6,840,884	3.2207	0.41%
2016-04-08	0	9.790	9.780	9.790	9.630	9.850	1,133,200	11,073,416	9.7718	3.212	3.209	3.212	3.160	3.232	3,453,662	3.2063	0.10%
2016-04-07	0	9.780	9.770	9.800	9.750	9.900	1,706,800	16,717,564	9.7947	3.209	3.206	3.216	3.199	3.248	5,201,827	3.2138	0.31%
2016-04-06	0	9.750	9.740	9.780	9.590	9.930	2,106,400	20,574,163	9.7675	3.199	3.196	3.209	3.147	3.258	6,419,691	3.2049	-1.32%
2016-04-05	0	9.880	9.870	9.890	9.820	10.10	2,120,400	21,003,531	9.9055	3.242	3.238	3.245	3.222	3.314	6,462,359	3.2501	-0.10%
2016-04-01	0	9.890	9.870	9.880	9.780	10.10	8,651,814	85,982,514	9.9381	3.245	3.238	3.242	3.209	3.314	26,368,198	3.2608	0.71%
2016-03-31	0	9.820	9.830	9.850	9.440	9.850	5,385,003	52,425,800	9.7355	3.222	3.225	3.232	3.097	3.232	16,411,914	3.1944	3.81%
2016-03-30	0	9.460	9.440	9.460	9.350	9.560	5,369,200	50,904,700	9.4809	3.104	3.097	3.104	3.068	3.137	16,363,751	3.1108	0.32%
2016-03-29	0	9.430	9.400	9.420	9.150	9.450	3,975,200	37,141,666	9.3433	3.094	3.084	3.091	3.002	3.101	12,115,247	3.0657	1.62%
2016-03-24	0	9.280	9.260	9.280	9.260	9.390	4,307,213	40,139,768	9.3192	3.045	3.038	3.045	3.038	3.081	13,127,125	3.0578	-0.32%
2016-03-23	0	9.310	9.300	9.320	9.210	9.500	4,903,334	45,623,759	9.3046	3.055	3.051	3.058	3.022	3.117	14,943,927	3.0530	1.42%
2016-03-22	0	9.180	9.170	9.180	8.940	9.190	4,408,400	40,142,196	9.1058	3.012	3.009	3.012	2.933	3.015	13,435,513	2.9878	1.10%
2016-03-21	0	9.080	9.060	9.080	8.840	9.130	8,266,700	74,879,477	9.0580	2.979	2.973	2.979	2.901	2.996	25,194,483	2.9721	2.25%
2016-03-18	0	8.880	8.890	8.900	8.680	8.890	4,490,493	39,526,701	8.8023	2.914	2.917	2.920	2.848	2.917	13,685,709	2.8882	1.83%
2016-03-17	0	8.720	8.700	8.740	8.540	8.800	4,939,200	43,049,952	8.7160	2.861	2.855	2.868	2.802	2.887	15,053,236	2.8598	3.44%
2016-03-16	0	8.430	8.420	8.440	8.140	8.740	114,222,600	926,655,774	8.1127	2.766	2.763	2.769	2.671	2.868	348,117,065	2.6619	-2.99%
2016-03-15	0	8.690	8.680	8.700	8.660	9.040	1,709,600	14,937,214	8.7373	2.851	2.848	2.855	2.841	2.966	5,210,361	2.8668	-3.44%
2016-03-14	0	9.000	8.980	9.000	8.900	9.040	1,557,600	13,982,432	8.9769	2.953	2.946	2.953	2.920	2.966	4,747,109	2.9455	-0.33%
2016-03-11	0	9.030	9.000	9.050	9.010	9.150	851,200	7,711,413	9.0595	2.963	2.953	2.969	2.956	3.002	2,594,209	2.9725	0.00%
2016-03-10	0	9.030	9.000	9.050	9.000	9.220	1,212,294	10,976,087	9.0540	2.963	2.953	2.969	2.953	3.025	3,694,717	2.9708	-1.74%
2016-03-09	0	9.190	9.210	9.220	9.040	9.280	2,787,200	25,543,710	9.1646	3.015	3.022	3.025	2.966	3.045	8,494,570	3.0071	0.66%
2016-03-08	0	9.130	9.130	9.150	9.010	9.250	2,829,129	25,689,069	9.0802	2.996	2.996	3.002	2.956	3.035	8,622,357	2.9794	-0.22%
2016-03-07	0	9.150	9.100	9.180	9.030	9.340	2,972,800	27,169,609	9.1394	3.002	2.986	3.012	2.963	3.065	9,060,225	2.9988	-1.08%
2016-03-04	0	9.250	9.250	9.260	9.100	9.260	2,270,000	20,911,080	9.2119	3.035	3.035	3.038	2.986	3.038	6,918,296	3.0226	0.76%
2016-03-03	0	9.180	9.100	9.200	8.980	9.250	1,896,000	17,250,674	9.0985	3.012	2.986	3.019	2.946	3.035	5,778,453	2.9853	-0.22%
2016-03-02	0	9.200	9.190	9.200	9.180	9.290	2,196,800	20,242,828	9.2147	3.019	3.015	3.019	3.012	3.048	6,695,204	3.0235	0.11%
2016-03-01	0	9.190	9.180	9.190	9.060	9.240	1,885,600	17,214,929	9.1297	3.015	3.012	3.015	2.973	3.032	5,746,757	2.9956	0.00%
2016-02-29	0	9.190	9.130	9.190	9.110	9.320	1,820,200	16,736,813	9.1950	3.015	2.996	3.015	2.989	3.058	5,547,437	3.0170	0.44%
2016-02-26	0	9.150	9.150	9.170	9.020	9.170	5,055,000	46,063,297	9.1124	3.002	3.002	3.009	2.960	3.009	15,406,161	2.9899	0.77%
2016-02-25	0	9.080	9.030	9.100	8.970	9.110	5,579,800	50,564,736	9.0621	2.979	2.963	2.986	2.943	2.989	17,005,598	2.9734	0.67%
2016-02-24	0	9.020	9.020	9.030	8.990	9.100	4,291,000	38,687,718	9.0160	2.960	2.960	2.963	2.950	2.986	13,077,713	2.9583	0.22%
2016-02-23	0	9.000	8.990	9.000	8.850	9.180	4,432,800	40,003,460	9.0244	2.953	2.950	2.953	2.904	3.012	13,509,877	2.9611	1.58%
2016-02-22	0	8.860	8.820	8.860	8.380	8.880	4,867,000	42,314,201	8.6941	2.907	2.894	2.907	2.750	2.914	14,833,192	2.8527	5.85%
2016-02-19	0	8.370	8.360	8.380	8.190	8.380	489,600	4,061,392	8.2953	2.746	2.743	2.750	2.687	2.750	1,492,158	2.7218	0.60%
2016-02-18	0	8.320	8.290	8.360	8.270	8.550	1,781,000	14,856,724	8.3418	2.730	2.720	2.743	2.714	2.805	5,427,967	2.7371	-0.95%
2016-02-17	0	8.400	8.390	8.450	8.310	8.500	609,600	5,123,708	8.4050	2.756	2.753	2.773	2.727	2.789	1,857,882	2.7578	-0.24%
2016-02-16	0	8.420	8.420	8.430	8.280	8.450	478,400	4,016,522	8.3957	2.763	2.763	2.766	2.717	2.773	1,458,023	2.7548	0.12%
2016-02-15	0	8.410	8.400	8.410	8.150	8.460	1,516,152	12,651,223	8.3443	2.759	2.756	2.759	2.674	2.776	4,620,788	2.7379	3.70%
2016-02-12	0	8.110	8.040	8.120	7.900	8.150	1,260,200	10,124,172	8.0338	2.661	2.638	2.664	2.592	2.674	3,840,721	2.6360	0.37%
2016-02-11	0	8.080	8.060	8.120	7.940	8.190	1,322,100	10,625,303	8.0367	2.651	2.645	2.664	2.605	2.687	4,029,374	2.6370	-1.94%
2016-02-05	0	8.240	8.220	8.240	8.130	8.620	2,823,532	23,313,751	8.2569	2.704	2.697	2.704	2.668	2.828	8,605,299	2.7092	-3.96%
2016-02-04	0	8.580	8.550	8.590	8.340	8.740	1,410,488	12,027,474	8.5272	2.815	2.805	2.819	2.736	2.868	4,298,755	2.7979	2.63%
2016-02-03	0	8.360	8.330	8.360	8.130	8.420	1,511,423	12,539,157	8.2963	2.743	2.733	2.743	2.668	2.763	4,606,375	2.7221	-1.07%
2016-02-02	0	8.450	8.430	8.450	8.420	8.600	733,600	6,210,776	8.4662	2.773	2.766	2.773	2.763	2.822	2,235,798	2.7779	0.36%
2016-02-01	0	8.420	8.400	8.420	7.920	8.480	1,661,738	13,982,231	8.4142	2.763	2.756	2.763	2.599	2.782	5,064,491	2.7608	0.12%
2016-01-29	0	8.410	8.400	8.420	8.360	8.760	1,854,800	15,602,092	8.4117	2.759	2.756	2.763	2.743	2.874	5,652,888	2.7600	0.00%
2016-01-28	0	8.410	8.410	8.430	8.340	8.590	4,097,862	34,410,612	8.3972	2.759	2.759	2.766	2.736	2.819	12,489,084	2.7553	-1.87%
2016-01-27	0	8.570	8.560	8.570	8.550	8.850	1,291,400	11,150,177	8.6342	2.812	2.809	2.812	2.805	2.904	3,935,809	2.8330	0.12%
2016-01-26	0	8.560	8.530	8.540	8.530	8.810	1,725,361	14,879,241	8.6238	2.809	2.799	2.802	2.799	2.891	5,258,396	2.8296	-3.39%
2016-01-25	0	8.860	8.850	8.890	8.810	9.050	1,376,600	12,224,894	8.8805	2.907	2.904	2.917	2.891	2.969	4,195,474	2.9138	0.45%
2016-01-22	0	8.820	8.820	8.850	8.720	8.940	1,236,400	10,943,596	8.8512	2.894	2.894	2.904	2.861	2.933	3,768,185	2.9042	1.85%
2016-01-21	0	8.660	8.650	8.720	8.650	9.030	2,146,800	19,013,670	8.8567	2.841	2.838	2.861	2.838	2.963	6,542,818	2.9060	-5.15%
2016-01-20	0	9.130	9.130	9.140	9.070	9.380	4,766,747	43,880,415	9.2055	2.996	2.996	2.999	2.976	3.078	14,527,650	3.0205	0.00%
2016-01-19	0	9.130	9.130	9.150	8.820	9.230	4,778,200	43,525,394	9.1092	2.996	2.996	3.002	2.894	3.029	14,562,556	2.9889	2.47%
2016-01-18	0	8.910	8.910	8.920	8.400	8.920	2,398,000	20,921,924	8.7247	2.924	2.924	2.927	2.756	2.927	7,308,402	2.8627	4.95%
2016-01-15	0	8.490	8.470	8.490	8.420	8.720	2,816,400	24,128,858	8.5673	2.786	2.779	2.786	2.763	2.861	8,583,563	2.8111	-4.07%
2016-01-14	0	8.850	8.810	8.880	8.670	8.900	1,498,245	13,225,006	8.8270	2.904	2.891	2.914	2.845	2.920	4,566,212	2.8963	0.45%
2016-01-13	0	8.810	8.820	8.830	8.710	8.990	1,149,600	10,198,030	8.8709	2.891	2.894	2.897	2.858	2.950	3,503,644	2.9107	-1.34%
2016-01-12	0	8.930	8.880	8.960	8.550	8.960	1,935,000	17,060,301	8.8167	2.930	2.914	2.940	2.805	2.940	5,897,314	2.8929	3.72%
2016-01-11	0	8.610	8.600	8.620	8.600	8.880	1,731,228	15,024,294	8.6784	2.825	2.822	2.828	2.822	2.914	5,276,276	2.8475	-2.71%
2016-01-08	0	8.850	8.810	8.860	8.790	9.000	1,144,442	10,127,963	8.8497	2.904	2.891	2.907	2.884	2.953	3,487,924	2.9037	0.45%
2016-01-07	0	8.810	8.810	8.850	8.650	9.100	2,274,028	19,951,525	8.7736	2.891	2.891	2.904	2.838	2.986	6,930,572	2.8788	1.03%
2016-01-06	0	8.720	8.710	8.720	8.670	8.860	1,042,600	9,084,715	8.7135	2.861	2.858	2.861	2.845	2.907	3,177,540	2.8590	0.11%
2016-01-05	0	8.710	8.700	8.730	8.660	8.860	1,924,498	16,776,833	8.7175	2.858	2.855	2.864	2.841	2.907	5,865,307	2.8604	-1.14%
2016-01-04	0	8.810	8.790	8.830	8.660	9.120	1,587,581	13,994,011	8.8147	2.891	2.884	2.897	2.841	2.992	4,838,482	2.8922	-3.40%
2015-12-31	0	9.120	9.120	9.130	8.800	9.180	1,536,400	13,971,498	9.0937	2.992	2.992	2.996	2.887	3.012	4,682,498	2.9838	3.17%
2015-12-30	0	8.840	8.830	8.850	8.680	8.860	798,800	7,019,502	8.7876	2.901	2.897	2.904	2.848	2.907	2,434,509	2.8833	1.38%
2015-12-29	0	8.720	8.700	8.750	8.550	8.820	1,635,664	14,136,664	8.6428	2.861	2.855	2.871	2.805	2.894	4,985,025	2.8358	-0.23%
2015-12-28	0	8.740	8.720	8.760	8.590	8.780	758,200	6,580,052	8.6785	2.868	2.861	2.874	2.819	2.881	2,310,772	2.8476	1.04%
2015-12-24	0	8.650	8.610	8.650	8.550	9.060	2,158,400	18,792,012	8.7065	2.838	2.825	2.838	2.805	2.973	6,578,172	2.8567	-4.53%
2015-12-23	0	9.060	9.060	9.070	9.010	9.240	736,200	6,676,498	9.0689	2.973	2.973	2.976	2.956	3.032	2,243,722	2.9756	-1.63%
2015-12-22	0	9.210	9.200	9.210	8.940	9.220	1,633,000	14,841,260	9.0883	3.022	3.019	3.022	2.933	3.025	4,976,906	2.9820	2.45%
2015-12-21	0	8.990	8.980	9.030	8.860	9.060	1,449,261	13,049,373	9.0042	2.950	2.946	2.963	2.907	2.973	4,416,923	2.9544	0.00%
2015-12-18	0	8.990	8.970	9.000	8.580	9.000	2,526,326	22,423,182	8.8758	2.950	2.943	2.953	2.815	2.953	7,699,502	2.9123	2.16%
2015-12-17	0	8.800	8.790	8.800	8.790	8.940	4,872,600	43,031,872	8.8314	2.887	2.884	2.887	2.884	2.933	14,850,259	2.8977	1.15%
2015-12-16	0	8.700	8.700	8.780	8.670	8.860	2,804,049	24,438,850	8.7156	2.855	2.855	2.881	2.845	2.907	8,545,921	2.8597	1.75%
2015-12-15	0	8.550	8.540	8.560	8.340	8.620	3,668,000	31,165,963	8.4967	2.805	2.802	2.809	2.736	2.828	11,178,991	2.7879	2.40%
2015-12-14	0	8.350	8.350	8.400	8.340	8.520	9,342,549	78,559,050	8.4087	2.740	2.740	2.756	2.736	2.796	28,473,356	2.7590	0.36%
2015-12-11	0	8.320	8.300	8.320	8.300	9.280	55,088,742	473,745,798	8.5997	2.730	2.723	2.730	2.723	3.045	167,894,367	2.8217	-11.49%
2015-12-10	0	9.400	9.350	9.400	9.310	9.480	1,161,600	10,887,283	9.3727	3.084	3.068	3.084	3.055	3.111	3,540,217	3.0753	0.00%
2015-12-09	0	9.400	9.400	9.410	9.220	9.460	3,070,709	28,741,855	9.3600	3.084	3.084	3.088	3.025	3.104	9,358,623	3.0712	2.06%
2015-12-08	0	9.210	9.200	9.240	9.150	9.280	841,779	7,737,753	9.1921	3.022	3.019	3.032	3.002	3.045	2,565,496	3.0161	-0.43%
2015-12-07	0	9.250	9.210	9.250	9.130	9.250	1,546,546	14,254,342	9.2169	3.035	3.022	3.035	2.996	3.035	4,713,420	3.0242	1.43%
2015-12-04	0	9.280	9.260	9.280	9.260	9.350	1,307,872	12,136,100	9.2793	2.992	2.986	2.992	2.986	3.015	4,055,941	2.9922	-0.32%
2015-12-03	0	9.310	9.280	9.300	9.270	9.360	752,400	7,032,947	9.3474	3.002	2.992	2.999	2.989	3.018	2,333,325	3.0141	0.00%
2015-12-02	0	9.310	9.270	9.310	9.240	9.490	3,116,800	29,252,294	9.3854	3.002	2.989	3.002	2.980	3.060	9,665,745	3.0264	0.43%
2015-12-01	0	9.270	9.260	9.270	8.970	9.300	3,741,598	34,579,272	9.2418	2.989	2.986	2.989	2.892	2.999	11,603,354	2.9801	3.11%
2015-11-30	0	8.990	8.980	9.020	8.900	9.050	1,232,207	11,093,468	9.0029	2.899	2.896	2.909	2.870	2.918	3,821,291	2.9031	0.11%
2015-11-27	0	8.980	8.950	8.980	8.850	9.180	1,562,700	14,006,966	8.9633	2.896	2.886	2.896	2.854	2.960	4,846,208	2.8903	-1.32%
2015-11-26	0	9.100	9.060	9.100	9.060	9.180	1,061,501	9,676,105	9.1155	2.934	2.921	2.934	2.921	2.960	3,291,901	2.9394	0.44%
2015-11-25	0	9.060	9.050	9.080	8.900	9.220	2,105,310	19,041,344	9.0444	2.921	2.918	2.928	2.870	2.973	6,528,937	2.9165	-1.31%
2015-11-24	0	9.180	9.170	9.180	9.040	9.240	3,202,012	29,352,924	9.1670	2.960	2.957	2.960	2.915	2.980	9,930,003	2.9560	1.32%
2015-11-23	0	9.060	9.060	9.070	9.030	9.270	1,797,508	16,457,567	9.1558	2.921	2.921	2.925	2.912	2.989	5,574,389	2.9524	1.23%
2015-11-20	0	8.950	8.940	8.950	8.860	8.990	3,294,192	29,527,691	8.9636	2.886	2.883	2.886	2.857	2.899	10,215,869	2.8904	-0.44%
2015-11-19	0	8.990	8.990	9.000	8.910	9.200	2,231,965	20,128,906	9.0185	2.899	2.899	2.902	2.873	2.967	6,921,716	2.9081	0.11%
2015-11-18	0	8.980	8.980	9.000	8.820	9.150	2,552,000	22,859,547	8.9575	2.896	2.896	2.902	2.844	2.950	7,914,201	2.8884	2.05%
2015-11-17	0	8.800	8.800	8.810	8.610	8.940	1,619,771	14,274,392	8.8126	2.838	2.838	2.841	2.776	2.883	5,023,195	2.8417	1.03%
2015-11-16	0	8.710	8.710	8.720	8.580	8.850	1,555,698	13,599,567	8.7418	2.809	2.809	2.812	2.767	2.854	4,824,493	2.8189	-2.35%
2015-11-13	0	8.920	8.890	8.940	8.760	8.990	1,401,930	12,447,079	8.8785	2.876	2.867	2.883	2.825	2.899	4,347,632	2.8630	1.71%
2015-11-12	0	8.770	8.760	8.780	8.710	8.880	2,170,467	19,120,540	8.8094	2.828	2.825	2.831	2.809	2.863	6,731,000	2.8407	-0.11%
2015-11-11	0	8.780	8.770	8.800	8.560	8.830	2,179,100	19,101,106	8.7656	2.831	2.828	2.838	2.760	2.847	6,757,773	2.8265	2.45%
2015-11-10	0	8.570	8.530	8.570	8.530	8.730	737,054	6,316,544	8.5700	2.763	2.751	2.763	2.751	2.815	2,285,734	2.7635	-0.92%
2015-11-09	0	8.650	8.650	8.680	8.610	8.780	770,800	6,672,826	8.6570	2.789	2.789	2.799	2.776	2.831	2,390,386	2.7915	-0.57%
2015-11-06	0	8.700	8.690	8.700	8.620	8.850	988,748	8,605,822	8.7038	2.805	2.802	2.805	2.780	2.854	3,066,282	2.8066	0.69%
2015-11-05	0	8.640	8.630	8.650	8.610	8.990	1,628,800	14,173,958	8.7021	2.786	2.783	2.789	2.776	2.899	5,051,195	2.8061	-1.82%
2015-11-04	0	8.800	8.790	8.800	8.650	8.850	1,012,128	8,894,800	8.7882	2.838	2.834	2.838	2.789	2.854	3,138,787	2.8338	1.27%
2015-11-03	0	8.690	8.690	8.700	8.620	8.890	2,128,400	18,578,686	8.7289	2.802	2.802	2.805	2.780	2.867	6,600,543	2.8147	-0.46%
2015-11-02	0	8.730	8.720	8.730	8.700	8.950	2,986,800	26,356,830	8.8244	2.815	2.812	2.815	2.805	2.886	9,262,592	2.8455	-1.69%
2015-10-30	0	8.880	8.880	8.910	8.840	9.350	1,014,800	9,107,558	8.9747	2.863	2.863	2.873	2.851	3.015	3,147,073	2.8940	-4.52%
2015-10-29	0	9.300	9.260	9.300	8.960	9.360	1,220,390	11,183,096	9.1635	2.999	2.986	2.999	2.889	3.018	3,784,644	2.9549	3.68%
2015-10-28	0	8.970	8.960	9.000	8.960	9.180	550,400	4,965,086	9.0209	2.892	2.889	2.902	2.889	2.960	1,706,887	2.9089	-1.54%
2015-10-27	0	9.110	9.090	9.140	9.030	9.300	2,358,000	21,580,516	9.1520	2.938	2.931	2.947	2.912	2.999	7,312,573	2.9512	-2.15%
2015-10-26	0	9.310	9.280	9.320	9.180	9.600	1,890,600	17,564,490	9.2904	3.002	2.992	3.005	2.960	3.096	5,863,083	2.9958	0.22%
2015-10-23	0	9.290	9.290	9.300	8.950	9.400	2,659,010	24,607,626	9.2544	2.996	2.996	2.999	2.886	3.031	8,246,058	2.9842	4.26%
2015-10-22	0	8.910	8.890	8.910	8.730	8.950	621,400	5,479,386	8.8178	2.873	2.867	2.873	2.815	2.886	1,927,071	2.8434	0.68%
2015-10-20	0	8.850	8.840	8.880	8.800	9.000	661,600	5,909,048	8.9315	2.854	2.851	2.863	2.838	2.902	2,051,738	2.8800	-1.23%
2015-10-19	0	8.960	8.920	8.970	8.500	9.000	1,841,200	16,460,221	8.9399	2.889	2.876	2.892	2.741	2.902	5,709,885	2.8828	0.22%
2015-10-16	0	8.940	8.940	8.960	8.920	9.070	1,702,800	15,321,877	8.9980	2.883	2.883	2.889	2.876	2.925	5,280,682	2.9015	1.82%
2015-10-15	0	8.780	8.770	8.790	8.600	9.010	7,225,600	64,424,317	8.9161	2.831	2.828	2.834	2.773	2.905	22,407,857	2.8751	-0.57%
2015-10-14	0	8.830	8.800	8.830	8.470	8.850	2,506,800	21,812,628	8.7014	2.847	2.838	2.847	2.731	2.854	7,774,028	2.8058	2.20%
2015-10-13	0	8.640	8.640	8.650	8.550	8.660	2,452,000	21,144,820	8.6235	2.786	2.786	2.789	2.757	2.792	7,604,083	2.7807	1.05%
2015-10-12	0	8.550	8.540	8.550	8.450	8.680	2,226,800	19,008,081	8.5361	2.757	2.754	2.757	2.725	2.799	6,905,699	2.7525	0.35%
2015-10-09	0	8.520	8.510	8.540	8.200	8.660	3,605,200	30,577,415	8.4815	2.747	2.744	2.754	2.644	2.792	11,180,360	2.7349	5.45%
2015-10-08	0	8.080	8.090	8.120	7.910	8.120	2,156,513	17,338,221	8.0399	2.605	2.609	2.618	2.551	2.618	6,687,726	2.5925	0.62%
2015-10-07	0	8.030	8.030	8.050	7.860	8.080	1,152,800	9,230,474	8.0070	2.589	2.589	2.596	2.535	2.605	3,575,036	2.5819	0.37%
2015-10-06	0	8.000	7.990	8.000	7.790	8.040	1,867,200	14,891,019	7.9751	2.580	2.576	2.580	2.512	2.593	5,790,516	2.5716	1.01%
2015-10-05	0	7.920	7.890	7.920	7.870	8.040	666,000	5,271,050	7.9145	2.554	2.544	2.554	2.538	2.593	2,065,383	2.5521	0.89%
2015-10-02	0	7.850	7.840	7.850	7.710	7.930	2,187,510	17,038,893	7.7892	2.531	2.528	2.531	2.486	2.557	6,783,853	2.5117	4.11%
2015-09-30	0	7.540	7.530	7.550	7.450	7.760	3,209,173	24,247,024	7.5555	2.431	2.428	2.435	2.402	2.502	9,952,210	2.4363	-0.40%
2015-09-29	0	7.570	7.570	7.580	7.310	7.790	1,836,716	13,933,078	7.5859	2.441	2.441	2.444	2.357	2.512	5,695,980	2.4461	-3.69%
2015-09-25	0	7.860	7.840	7.860	7.770	7.910	1,047,200	8,234,060	7.8629	2.535	2.528	2.535	2.506	2.551	3,247,551	2.5355	0.38%
2015-09-24	0	7.830	7.820	7.830	7.740	7.860	1,072,000	8,385,856	7.8226	2.525	2.522	2.525	2.496	2.535	3,324,461	2.5225	1.03%
2015-09-23	0	7.750	7.710	7.750	7.630	7.970	786,664	6,066,301	7.7114	2.499	2.486	2.499	2.460	2.570	2,439,583	2.4866	-1.27%
2015-09-22	0	7.850	7.790	7.880	7.750	7.970	2,016,600	15,840,748	7.8552	2.531	2.512	2.541	2.499	2.570	6,253,831	2.5330	1.29%
2015-09-21	0	7.750	7.740	7.780	7.720	8.030	905,800	7,052,511	7.7859	2.499	2.496	2.509	2.489	2.589	2,809,045	2.5106	-2.15%
2015-09-18	0	7.920	7.920	7.930	7.840	7.990	2,536,400	20,102,377	7.9256	2.554	2.554	2.557	2.528	2.576	7,865,823	2.5557	-0.25%
2015-09-17	0	7.940	7.930	7.940	7.880	8.000	3,019,200	23,968,208	7.9386	2.560	2.557	2.560	2.541	2.580	9,363,070	2.5599	0.25%
2015-09-16	0	7.920	7.910	7.920	7.860	8.090	2,487,600	19,699,981	7.9193	2.554	2.551	2.554	2.535	2.609	7,714,485	2.5536	0.76%
2015-09-15	0	7.860	7.860	7.900	7.640	7.930	2,703,400	21,193,698	7.8396	2.535	2.535	2.547	2.464	2.557	8,383,719	2.5280	-0.76%
2015-09-14	0	7.920	7.910	7.920	7.860	8.100	2,181,200	17,274,516	7.9197	2.554	2.551	2.554	2.535	2.612	6,764,285	2.5538	0.25%
2015-09-11	0	7.900	7.900	7.930	7.840	7.980	2,530,800	20,025,020	7.9125	2.547	2.547	2.557	2.528	2.573	7,848,456	2.5515	0.64%
2015-09-10	0	7.850	7.840	7.850	7.630	8.000	31,948,400	247,842,636	7.7576	2.531	2.528	2.531	2.460	2.580	99,077,610	2.5015	-0.13%
2015-09-09	0	7.860	7.860	7.870	7.840	8.530	7,445,683	60,006,981	8.0593	2.535	2.535	2.538	2.528	2.751	23,090,373	2.5988	-7.31%
2015-09-08	0	8.480	8.460	8.480	8.310	8.500	3,000,389	25,335,988	8.4442	2.734	2.728	2.734	2.680	2.741	9,304,734	2.7229	1.92%
2015-09-07	0	8.320	8.310	8.350	8.190	8.530	973,800	8,110,194	8.3284	2.683	2.680	2.693	2.641	2.751	3,019,925	2.6856	-0.83%
2015-09-04	0	8.390	8.390	8.400	8.020	8.550	2,086,000	17,487,568	8.3833	2.705	2.705	2.709	2.586	2.757	6,469,053	2.7033	3.20%
2015-09-02	0	8.130	8.090	8.140	8.000	8.270	1,297,600	10,541,852	8.1241	2.622	2.609	2.625	2.580	2.667	4,024,086	2.6197	1.63%
2015-09-01	0	8.000	8.000	8.050	7.820	8.150	523,200	4,218,668	8.0632	2.580	2.580	2.596	2.522	2.628	1,622,535	2.6000	-2.32%
2015-08-31	0	8.190	8.100	8.230	7.970	8.230	1,024,800	8,310,250	8.1091	2.641	2.612	2.654	2.570	2.654	3,178,085	2.6149	2.12%
2015-08-28	0	8.020	7.940	8.020	7.950	8.350	1,559,000	12,547,764	8.0486	2.586	2.560	2.586	2.564	2.693	4,834,733	2.5953	-1.96%
2015-08-27	0	8.180	8.170	8.180	7.440	8.180	3,494,208	27,368,031	7.8324	2.638	2.634	2.638	2.399	2.638	10,836,154	2.5256	13.61%
2015-08-26	0	7.200	7.190	7.210	7.040	7.350	2,340,855	16,836,371	7.1924	2.322	2.318	2.325	2.270	2.370	7,259,403	2.3192	3.15%
2015-08-25	0	6.980	6.980	7.000	6.600	7.430	3,312,047	23,168,317	6.9952	2.251	2.251	2.257	2.128	2.396	10,271,241	2.2556	-3.59%
2015-08-24	0	7.240	7.220	7.270	6.980	7.390	1,688,400	12,115,540	7.1758	2.335	2.328	2.344	2.251	2.383	5,236,026	2.3139	-8.24%
2015-08-21	0	7.890	7.860	7.900	7.630	8.180	2,058,800	16,079,056	7.8099	2.544	2.535	2.547	2.460	2.638	6,384,701	2.5184	-4.01%
2015-08-20	0	8.220	8.210	8.220	8.070	8.350	1,943,600	15,995,030	8.2296	2.651	2.647	2.651	2.602	2.693	6,027,446	2.6537	-0.96%
2015-08-19	0	8.300	8.290	8.300	8.010	8.300	2,819,147	23,135,589	8.2066	2.676	2.673	2.676	2.583	2.676	8,742,671	2.6463	2.47%
2015-08-18	0	8.100	8.090	8.100	8.050	8.340	1,409,500	11,525,604	8.1771	2.612	2.609	2.612	2.596	2.689	4,371,108	2.6368	-1.34%
2015-08-17	0	8.210	8.200	8.210	8.200	8.420	1,578,800	13,049,828	8.2657	2.647	2.644	2.647	2.644	2.715	4,896,137	2.6653	-0.36%
2015-08-14	0	8.240	8.210	8.250	8.050	8.250	3,039,000	24,890,246	8.1903	2.657	2.647	2.660	2.596	2.660	9,424,474	2.6410	1.35%
2015-08-13	0	8.130	8.090	8.140	7.970	8.250	3,802,415	30,850,575	8.1134	2.622	2.609	2.625	2.570	2.660	11,791,958	2.6162	3.96%
2015-08-12	0	7.820	7.820	7.830	7.710	8.420	7,048,153	57,489,626	8.1567	2.522	2.522	2.525	2.486	2.715	21,857,563	2.6302	-2.01%
2015-08-11	0	7.980	7.980	7.990	7.290	8.230	4,392,000	34,711,668	7.9034	2.573	2.573	2.576	2.351	2.654	13,620,365	2.5485	9.47%
2015-08-10	0	7.290	7.250	7.260	7.090	7.350	899,300	6,493,241	7.2203	2.351	2.338	2.341	2.286	2.370	2,788,888	2.3283	0.55%
2015-08-07	0	7.250	7.240	7.260	7.230	7.470	540,000	3,954,040	7.3223	2.338	2.335	2.341	2.331	2.409	1,674,635	2.3611	-0.82%
2015-08-06	0	7.310	7.280	7.330	7.200	7.440	1,519,200	11,101,888	7.3077	2.357	2.347	2.364	2.322	2.399	4,711,307	2.3564	4.43%
2015-08-05	0	7.000	6.970	7.030	6.830	7.060	823,600	5,738,032	6.9670	2.257	2.248	2.267	2.202	2.277	2,554,129	2.2466	1.60%
2015-08-04	0	6.890	6.840	6.900	6.690	6.910	917,200	6,249,136	6.8133	2.222	2.206	2.225	2.157	2.228	2,844,399	2.1970	1.47%
2015-08-03	0	6.790	6.750	6.820	6.750	7.000	1,099,600	7,527,714	6.8459	2.189	2.177	2.199	2.177	2.257	3,410,053	2.2075	-2.72%
2015-07-31	0	6.980	6.960	7.020	6.910	7.060	1,175,200	8,219,426	6.9941	2.251	2.244	2.264	2.228	2.277	3,644,502	2.2553	0.87%
2015-07-30	0	6.920	6.900	6.910	6.820	7.040	1,052,800	7,339,156	6.9711	2.231	2.225	2.228	2.199	2.270	3,264,918	2.2479	0.87%
2015-07-29	0	6.860	6.860	6.900	6.750	7.150	1,040,464	7,153,023	6.8748	2.212	2.212	2.225	2.177	2.306	3,226,662	2.2168	1.93%
2015-07-28	0	6.730	6.720	6.750	6.510	6.920	1,882,400	12,676,708	6.7343	2.170	2.167	2.177	2.099	2.231	5,837,654	2.1715	-0.15%
2015-07-27	0	6.740	6.730	6.740	6.650	7.100	1,139,400	7,791,660	6.8384	2.173	2.170	2.173	2.144	2.289	3,533,480	2.2051	-6.52%
2015-07-24	0	7.210	7.200	7.210	7.050	7.280	1,123,500	8,091,629	7.2022	2.325	2.322	2.325	2.273	2.347	3,484,171	2.3224	1.12%
2015-07-23	0	7.130	7.100	7.150	6.950	7.180	1,069,200	7,573,816	7.0836	2.299	2.289	2.306	2.241	2.315	3,315,777	2.2842	0.99%
2015-07-22	0	7.060	7.050	7.060	7.000	7.200	1,402,000	9,894,521	7.0574	2.277	2.273	2.277	2.257	2.322	4,347,849	2.2757	-1.81%
2015-07-21	0	7.190	7.190	7.200	7.160	7.430	1,432,775	10,382,266	7.2463	2.318	2.318	2.322	2.309	2.396	4,443,287	2.3366	-1.24%
2015-07-20	0	7.280	7.270	7.310	7.120	7.350	546,400	3,962,640	7.2523	2.347	2.344	2.357	2.296	2.370	1,694,483	2.3386	-0.82%
2015-07-17	0	7.340	7.320	7.340	7.250	7.390	721,600	5,296,578	7.3400	2.367	2.360	2.367	2.338	2.383	2,237,809	2.3669	-0.81%
2015-07-16	0	7.400	7.390	7.400	7.080	7.430	1,908,000	13,873,486	7.2712	2.386	2.383	2.386	2.283	2.396	5,917,044	2.3447	3.35%
2015-07-15	0	7.160	7.160	7.180	7.020	7.380	1,456,800	10,528,430	7.2271	2.309	2.309	2.315	2.264	2.380	4,517,793	2.3304	-0.97%
2015-07-14	0	7.230	7.230	7.260	7.120	7.340	3,678,800	26,565,832	7.2213	2.331	2.331	2.341	2.296	2.367	11,408,606	2.3286	0.56%
2015-07-13	0	7.190	7.130	7.190	7.040	7.510	3,610,260	25,813,143	7.1499	2.318	2.299	2.318	2.270	2.422	11,196,052	2.3056	-1.24%
2015-07-10	0	7.280	7.270	7.280	7.230	7.650	2,934,600	21,533,036	7.3376	2.347	2.344	2.347	2.331	2.467	9,100,711	2.3661	3.41%
2015-07-09	0	7.170	7.160	7.170	6.560	7.290	2,174,868	15,464,532	7.1106	2.270	2.267	2.270	2.077	2.308	6,869,194	2.2513	5.29%
2015-07-08	0	6.810	6.800	6.810	6.500	7.200	3,991,800	27,239,723	6.8239	2.156	2.153	2.156	2.058	2.280	12,607,869	2.1605	-6.20%
2015-07-07	0	7.260	7.230	7.260	7.210	7.550	3,841,967	28,131,925	7.3223	2.299	2.289	2.299	2.283	2.390	12,134,630	2.3183	-4.22%
2015-07-06	0	7.580	7.600	7.620	7.120	7.730	4,445,125	33,214,421	7.4721	2.400	2.406	2.413	2.254	2.447	14,039,669	2.3658	-1.94%
2015-07-03	0	7.730	7.720	7.750	7.630	8.000	2,732,800	21,167,676	7.7458	2.447	2.444	2.454	2.416	2.533	8,631,390	2.4524	-0.90%
2015-07-02	0	7.800	7.800	7.810	7.610	7.920	2,866,669	22,266,369	7.7673	2.470	2.470	2.473	2.409	2.508	9,054,208	2.4592	2.50%
2015-06-30	0	7.610	7.590	7.610	7.490	7.850	3,687,200	28,233,243	7.6571	2.409	2.403	2.409	2.371	2.485	11,645,807	2.4243	-2.69%
2015-06-29	0	7.820	7.820	7.830	7.760	8.050	2,924,430	23,147,334	7.9152	2.476	2.476	2.479	2.457	2.549	9,236,643	2.5060	-1.01%
2015-06-26	0	7.900	7.900	7.910	7.890	8.070	1,278,600	10,151,402	7.9395	2.501	2.501	2.504	2.498	2.555	4,038,384	2.5137	-0.50%
2015-06-25	0	7.940	7.940	8.030	7.810	8.120	4,926,400	39,332,540	7.9840	2.514	2.514	2.542	2.473	2.571	15,559,749	2.5278	-2.34%
2015-06-24	0	8.130	8.110	8.170	8.080	8.240	1,517,295	12,336,549	8.1306	2.574	2.568	2.587	2.558	2.609	4,792,288	2.5743	-0.61%
2015-06-23	0	8.180	8.150	8.180	8.100	8.280	2,026,000	16,487,310	8.1379	2.590	2.580	2.590	2.565	2.622	6,399,003	2.5765	0.49%
2015-06-22	0	8.140	8.130	8.140	8.080	8.210	936,400	7,608,799	8.1256	2.577	2.574	2.577	2.558	2.599	2,957,565	2.5727	-0.25%
2015-06-19	0	8.160	8.090	8.100	8.060	8.200	2,625,680	21,310,790	8.1163	2.584	2.561	2.565	2.552	2.596	8,293,058	2.5697	0.74%
2015-06-18	0	8.100	8.100	8.140	8.050	8.150	2,148,800	17,405,303	8.1000	2.565	2.565	2.577	2.549	2.580	6,786,860	2.5646	0.25%
2015-06-17	0	8.080	8.060	8.080	8.010	8.180	1,014,800	8,182,822	8.0635	2.558	2.552	2.558	2.536	2.590	3,205,187	2.5530	0.25%
2015-06-16	0	8.060	8.060	8.100	8.050	8.160	1,847,600	14,958,756	8.0963	2.552	2.552	2.565	2.549	2.584	5,835,537	2.5634	-0.62%
2015-06-15	0	8.110	8.110	8.120	8.060	8.170	1,502,000	12,158,682	8.0950	2.568	2.568	2.571	2.552	2.587	4,743,980	2.5630	-1.22%
2015-06-12	0	8.210	8.190	8.210	8.120	8.260	1,350,542	11,037,907	8.1729	2.599	2.593	2.599	2.571	2.615	4,265,609	2.5877	0.12%
2015-06-11	0	8.200	8.190	8.230	8.110	8.350	2,275,200	18,590,536	8.1709	2.596	2.593	2.606	2.568	2.644	7,186,087	2.5870	0.86%
2015-06-10	0	8.130	8.130	8.140	8.050	8.350	3,271,004	26,618,040	8.1376	2.574	2.574	2.577	2.549	2.644	10,331,276	2.5765	-0.49%
2015-06-09	0	8.170	8.160	8.190	8.040	8.280	2,487,800	20,214,340	8.1254	2.587	2.584	2.593	2.546	2.622	7,857,572	2.5726	-0.73%
2015-06-08	0	8.230	8.220	8.240	8.220	8.460	2,045,200	16,964,427	8.2948	2.606	2.603	2.609	2.603	2.679	6,459,646	2.6262	-2.72%
2015-06-05	0	8.460	8.440	8.460	8.390	8.600	1,846,000	15,570,394	8.4347	2.679	2.672	2.679	2.656	2.723	5,830,484	2.6705	0.12%
2015-06-04	0	8.450	8.450	8.460	8.270	8.560	3,732,753	31,384,055	8.4078	2.675	2.675	2.679	2.618	2.710	11,789,684	2.6620	1.20%
2015-06-03	0	8.350	8.350	8.360	8.260	8.720	3,357,200	28,215,824	8.4046	2.644	2.644	2.647	2.615	2.761	10,603,521	2.6610	-1.65%
2015-06-02	0	8.490	8.490	8.500	8.480	8.800	4,090,800	34,974,444	8.5495	2.688	2.688	2.691	2.685	2.786	12,920,555	2.7069	-3.74%
2015-06-01	0	8.820	8.820	8.830	8.710	8.880	2,876,400	25,382,021	8.8242	2.793	2.793	2.796	2.758	2.812	9,084,943	2.7939	0.57%
2015-05-29	0	8.770	8.710	8.770	8.600	8.900	5,323,351	46,662,295	8.7656	2.777	2.758	2.777	2.723	2.818	16,813,495	2.7753	0.11%
2015-05-28	0	8.760	8.750	8.770	8.640	9.180	4,708,923	41,757,103	8.8677	2.774	2.770	2.777	2.736	2.906	14,872,860	2.8076	-3.42%
2015-05-27	0	9.070	9.060	9.070	8.510	9.090	6,794,198	59,541,173	8.7635	2.872	2.869	2.872	2.694	2.878	21,459,080	2.7746	6.58%
2015-05-26	0	8.510	8.510	8.520	8.500	9.180	9,171,934	79,229,000	8.6382	2.694	2.694	2.698	2.691	2.906	28,969,022	2.7350	-5.02%
2015-05-22	0	8.960	8.940	9.000	8.890	9.300	9,752,800	88,353,062	9.0593	2.837	2.831	2.850	2.815	2.944	30,803,653	2.8683	-3.97%
2015-05-21	0	9.330	9.330	9.390	9.300	9.790	2,682,400	25,299,562	9.4317	2.954	2.954	2.973	2.944	3.100	8,472,205	2.9862	-4.01%
2015-05-20	0	9.720	9.720	9.730	8.940	9.730	6,250,022	58,518,765	9.3630	3.077	3.077	3.081	2.831	3.081	19,740,332	2.9644	1.67%
2015-05-19	0	9.560	9.600	9.620	9.490	9.650	2,314,000	22,126,606	9.5621	3.027	3.039	3.046	3.005	3.055	7,308,635	3.0275	1.59%
2015-05-18	0	9.410	9.400	9.420	9.350	9.520	2,236,881	21,036,396	9.4043	2.979	2.976	2.982	2.960	3.014	7,065,059	2.9775	0.11%
2015-05-15	0	9.400	9.360	9.400	9.220	9.470	1,422,637	13,288,406	9.3407	2.976	2.963	2.976	2.919	2.998	4,493,316	2.9574	-0.53%
2015-05-14	0	9.450	9.400	9.450	9.250	9.550	1,633,400	15,424,954	9.4435	2.992	2.976	2.992	2.929	3.024	5,158,999	2.9899	1.72%
2015-05-13	0	9.290	9.270	9.290	9.030	9.790	2,762,512	25,568,546	9.2555	2.941	2.935	2.941	2.859	3.100	8,725,234	2.9304	-1.90%
2015-05-12	0	9.470	9.450	9.490	9.360	9.550	1,275,088	12,084,853	9.4777	2.998	2.992	3.005	2.963	3.024	4,027,291	3.0007	-1.66%
2015-05-11	0	9.630	9.610	9.620	9.200	9.770	3,680,872	34,889,470	9.4786	3.049	3.043	3.046	2.913	3.093	11,625,821	3.0010	2.23%
2015-05-08	0	9.420	9.400	9.430	9.080	9.430	5,733,200	53,281,054	9.2934	2.982	2.976	2.986	2.875	2.986	18,107,980	2.9424	3.52%
2015-05-07	0	9.100	9.090	9.120	9.000	9.280	2,802,690	25,520,367	9.1057	2.881	2.878	2.887	2.850	2.938	8,852,134	2.8830	-0.66%
2015-05-06	0	9.160	9.150	9.210	9.100	9.850	3,800,391	35,302,898	9.2893	2.900	2.897	2.916	2.881	3.119	12,003,315	2.9411	-6.91%
2015-05-05	0	9.840	9.830	9.840	9.710	9.910	5,086,000	49,956,588	9.8224	3.115	3.112	3.115	3.074	3.138	16,063,836	3.1099	0.51%
2015-05-04	0	9.790	9.780	9.800	9.780	10.16	2,203,200	21,737,854	9.8665	3.100	3.096	3.103	3.096	3.217	6,958,679	3.1238	-2.88%
2015-04-30	0	10.08	10.06	10.08	9.780	10.10	3,139,447	31,322,839	9.9772	3.191	3.185	3.191	3.096	3.198	9,915,761	3.1589	1.82%
2015-04-29	0	9.900	9.900	9.920	9.580	9.950	2,983,200	29,262,540	9.8091	3.134	3.134	3.141	3.033	3.150	9,422,264	3.1057	1.33%
2015-04-28	0	9.770	9.760	9.800	9.600	9.850	4,788,000	46,764,902	9.7671	3.093	3.090	3.103	3.039	3.119	15,122,620	3.0924	-1.31%
2015-04-27	0	9.900	9.890	9.900	9.360	10.10	5,916,400	57,335,050	9.6909	3.134	3.131	3.134	2.963	3.198	18,686,606	3.0682	4.43%
2015-04-24	0	9.480	9.480	9.490	8.800	9.490	7,334,780	66,229,949	9.0296	3.001	3.001	3.005	2.786	3.005	23,166,477	2.8589	6.52%
2015-04-23	0	8.900	8.900	8.910	8.880	9.150	2,788,800	24,987,372	8.9599	2.818	2.818	2.821	2.812	2.897	8,808,263	2.8368	-2.20%
2015-04-22	0	9.100	9.080	9.100	8.900	9.230	2,514,400	22,944,516	9.1252	2.881	2.875	2.881	2.818	2.922	7,941,587	2.8892	0.00%
2015-04-21	0	9.100	9.060	9.100	8.990	9.190	4,154,000	37,468,077	9.0198	2.881	2.869	2.881	2.846	2.910	13,120,168	2.8558	1.68%
2015-04-20	0	8.950	8.950	8.960	8.860	9.150	2,499,448	22,418,637	8.9694	2.834	2.834	2.837	2.805	2.897	7,894,362	2.8398	-2.51%
2015-04-17	0	9.180	9.180	9.190	9.080	9.250	2,288,228	21,038,830	9.1944	2.906	2.906	2.910	2.875	2.929	7,227,235	2.9110	2.00%
2015-04-16	0	9.000	8.990	9.000	8.970	9.130	3,340,800	30,093,946	9.0080	2.850	2.846	2.850	2.840	2.891	10,551,723	2.8520	0.56%
2015-04-15	0	8.950	8.930	8.950	8.750	9.130	2,687,856	24,045,930	8.9461	2.834	2.827	2.834	2.770	2.891	8,489,437	2.8325	-0.78%
2015-04-14	0	9.020	9.020	9.030	8.970	9.200	3,396,081	30,635,959	9.0210	2.856	2.856	2.859	2.840	2.913	10,726,325	2.8561	0.89%
2015-04-13	0	8.940	8.930	8.950	8.660	8.990	3,477,400	30,808,490	8.8596	2.831	2.827	2.834	2.742	2.846	10,983,166	2.8051	2.17%
2015-04-10	0	8.750	8.760	8.780	8.600	9.130	3,565,840	31,236,873	8.7600	2.770	2.774	2.780	2.723	2.891	11,262,499	2.7735	-2.34%
2015-04-09	0	8.960	8.940	8.990	8.620	9.370	5,180,693	46,068,557	8.8924	2.837	2.831	2.846	2.729	2.967	16,362,918	2.8154	5.29%
2015-04-08	0	8.510	8.490	8.540	8.110	8.660	5,649,800	47,789,490	8.4586	2.694	2.688	2.704	2.568	2.742	17,844,566	2.6781	8.55%
2015-04-02	0	7.840	7.800	7.840	7.520	7.870	3,524,800	27,232,166	7.7259	2.482	2.470	2.482	2.381	2.492	11,132,876	2.4461	3.70%
2015-04-01	0	7.560	7.530	7.570	7.390	7.570	5,282,000	39,695,711	7.5153	2.394	2.384	2.397	2.340	2.397	16,682,891	2.3794	1.48%
2015-03-31	0	7.450	7.400	7.450	7.390	7.700	2,499,721	18,741,606	7.4975	2.359	2.343	2.359	2.340	2.438	7,895,224	2.3738	1.64%
2015-03-30	0	7.330	7.330	7.340	7.320	7.600	2,680,798	19,823,871	7.3948	2.321	2.321	2.324	2.318	2.406	8,467,145	2.3413	-2.91%
2015-03-27	0	7.550	7.500	7.550	7.470	7.630	1,866,400	14,073,742	7.5406	2.390	2.375	2.390	2.365	2.416	5,894,916	2.3874	1.21%
2015-03-26	0	7.460	7.450	7.470	7.430	7.660	2,474,000	18,546,738	7.4967	2.362	2.359	2.365	2.352	2.425	7,813,986	2.3735	-2.61%
2015-03-25	0	7.660	7.650	7.670	7.500	7.670	5,301,076	40,247,063	7.5922	2.425	2.422	2.428	2.375	2.428	16,743,141	2.4038	2.13%
2015-03-24	0	7.500	7.480	7.500	7.410	7.580	3,774,800	28,341,890	7.5082	2.375	2.368	2.375	2.346	2.400	11,922,487	2.3772	0.40%
2015-03-23	0	7.470	7.460	7.480	7.300	7.500	3,214,400	23,839,174	7.4164	2.365	2.362	2.368	2.311	2.375	10,152,496	2.3481	0.81%
2015-03-20	0	7.410	7.390	7.410	7.360	7.450	4,006,800	29,659,920	7.4024	2.346	2.340	2.346	2.330	2.359	12,655,245	2.3437	0.95%
2015-03-19	0	7.340	7.300	7.350	7.070	7.500	9,239,100	67,392,196	7.2942	2.324	2.311	2.327	2.238	2.375	29,181,161	2.3094	3.97%
2015-03-18	0	7.060	7.050	7.070	6.950	7.090	5,524,800	38,755,366	7.0148	2.235	2.232	2.238	2.200	2.245	17,449,760	2.2210	0.28%
2015-03-17	0	7.040	7.010	7.050	6.930	7.090	6,680,244	46,986,204	7.0336	2.229	2.219	2.232	2.194	2.245	21,099,163	2.2269	0.72%
2015-03-16	0	6.990	6.990	7.000	6.820	7.000	4,812,460	33,382,807	6.9367	2.213	2.213	2.216	2.159	2.216	15,199,876	2.1963	1.90%
2015-03-13	0	6.860	6.850	6.880	6.750	6.960	5,304,000	36,405,932	6.8639	2.172	2.169	2.178	2.137	2.204	16,752,376	2.1732	-0.29%
2015-03-12	0	6.880	6.880	6.910	6.700	6.930	5,228,000	35,760,784	6.8402	2.178	2.178	2.188	2.121	2.194	16,512,335	2.1657	2.23%
2015-03-11	0	6.730	6.680	6.740	6.640	6.740	5,116,938	34,230,528	6.6897	2.131	2.115	2.134	2.102	2.134	16,161,552	2.1180	1.51%
2015-03-10	0	6.630	6.610	6.630	6.600	6.750	5,662,621	37,842,693	6.6829	2.099	2.093	2.099	2.090	2.137	17,885,060	2.1159	-0.15%
2015-03-09	0	6.640	6.620	6.640	6.410	6.670	7,582,400	50,213,798	6.6224	2.102	2.096	2.102	2.029	2.112	23,948,571	2.0967	2.95%
2015-03-06	0	6.450	6.440	6.450	6.360	6.500	1,236,000	7,940,022	6.4240	2.042	2.039	2.042	2.014	2.058	3,903,834	2.0339	-0.62%
2015-03-05	0	6.490	6.470	6.510	6.280	6.540	9,046,400	58,207,218	6.4343	2.055	2.048	2.061	1.988	2.071	28,572,530	2.0372	4.34%
2015-03-04	0	6.220	6.200	6.250	6.200	6.370	5,471,200	34,443,202	6.2954	1.969	1.963	1.979	1.963	2.017	17,280,468	1.9932	-1.89%
2015-03-03	0	6.340	6.330	6.340	6.300	6.500	2,683,600	17,121,434	6.3800	2.007	2.004	2.007	1.995	2.058	8,475,995	2.0200	-1.25%
2015-03-02	0	6.420	6.410	6.420	6.400	6.630	1,914,800	12,401,720	6.4768	2.033	2.029	2.033	2.026	2.099	6,047,785	2.0506	-3.31%
2015-02-27	0	6.640	6.630	6.640	6.550	6.720	5,583,983	37,247,898	6.6705	2.102	2.099	2.102	2.074	2.128	17,636,686	2.1120	0.76%
2015-02-26	0	6.590	6.580	6.590	6.430	6.720	3,228,800	21,462,876	6.6473	2.086	2.083	2.086	2.036	2.128	10,197,978	2.1046	-0.30%
2015-02-25	0	6.610	6.600	6.630	6.300	6.650	7,198,212	46,958,730	6.5237	2.093	2.090	2.099	1.995	2.105	22,735,135	2.0655	5.09%
2015-02-24	0	6.290	6.290	6.300	6.250	6.350	1,613,600	10,158,294	6.2954	1.991	1.991	1.995	1.979	2.010	5,096,462	1.9932	-0.16%
2015-02-23	0	6.300	6.310	6.320	6.280	6.470	845,200	5,344,956	6.3239	1.995	1.998	2.001	1.988	2.048	2,669,515	2.0022	-2.02%
2015-02-18	0	6.430	6.430	6.440	6.300	6.460	907,600	5,830,220	6.4238	2.036	2.036	2.039	1.995	2.045	2,866,602	2.0338	2.06%
2015-02-17	0	6.300	6.290	6.300	6.250	6.410	2,074,800	13,050,988	6.2902	1.995	1.991	1.995	1.979	2.029	6,553,135	1.9916	-0.79%
2015-02-16	0	6.350	6.340	6.350	6.300	6.520	3,479,200	22,308,357	6.4119	2.010	2.007	2.010	1.995	2.064	10,988,851	2.0301	-2.61%
2015-02-13	0	6.520	6.520	6.540	6.200	6.540	1,257,600	8,075,824	6.4216	2.064	2.064	2.071	1.963	2.071	3,972,057	2.0332	3.49%
2015-02-12	0	6.300	6.290	6.300	6.250	6.350	1,156,400	7,269,098	6.2860	1.995	1.991	1.995	1.979	2.010	3,652,422	1.9902	0.00%
2015-02-11	0	6.300	6.300	6.310	6.280	6.480	835,200	5,297,762	6.3431	1.995	1.995	1.998	1.988	2.052	2,637,931	2.0083	-0.16%
2015-02-10	0	6.310	6.310	6.320	6.240	6.390	1,381,200	8,723,398	6.3158	1.998	1.998	2.001	1.976	2.023	4,362,440	1.9997	-1.56%
2015-02-09	0	6.410	6.360	6.370	6.300	6.510	2,115,200	13,486,804	6.3761	2.029	2.014	2.017	1.995	2.061	6,680,737	2.0188	-2.88%
2015-02-06	0	6.600	6.570	6.600	6.520	6.650	833,000	5,487,096	6.5872	2.090	2.080	2.090	2.064	2.105	2,630,982	2.0856	-0.75%
2015-02-05	0	6.650	6.630	6.670	6.530	6.740	4,046,400	26,843,397	6.6339	2.105	2.099	2.112	2.067	2.134	12,780,320	2.1004	-2.21%
2015-02-04	0	6.800	6.770	6.820	6.700	7.150	2,393,600	16,538,718	6.9096	2.153	2.143	2.159	2.121	2.264	7,560,047	2.1876	-4.76%
2015-02-03	0	7.140	7.130	7.140	6.740	7.150	4,975,200	34,794,206	6.9935	2.261	2.257	2.261	2.134	2.264	15,713,881	2.2142	5.31%
2015-02-02	0	6.780	6.780	6.800	6.600	6.800	2,047,562	13,773,373	6.7267	2.147	2.147	2.153	2.090	2.153	6,467,106	2.1298	2.11%
2015-01-30	0	6.640	6.630	6.680	6.580	6.710	869,200	5,779,464	6.6492	2.102	2.099	2.115	2.083	2.124	2,745,318	2.1052	-0.45%
2015-01-29	0	6.670	6.660	6.680	6.440	6.700	2,312,000	15,344,132	6.6367	2.112	2.109	2.115	2.039	2.121	7,302,318	2.1013	2.46%
2015-01-28	0	6.510	6.500	6.510	6.390	6.520	1,183,000	7,678,861	6.4910	2.061	2.058	2.061	2.023	2.064	3,736,437	2.0551	1.09%
2015-01-27	0	6.440	6.440	6.470	6.340	6.540	680,400	4,363,652	6.4134	2.039	2.039	2.048	2.007	2.071	2,149,004	2.0305	-0.77%
2015-01-26	0	6.490	6.460	6.500	6.350	6.550	2,149,200	13,900,460	6.4677	2.055	2.045	2.058	2.010	2.074	6,788,124	2.0478	3.02%
2015-01-23	0	6.300	6.290	6.300	6.190	6.370	1,475,600	9,287,468	6.2940	1.995	1.991	1.995	1.960	2.017	4,660,597	1.9928	1.61%
2015-01-22	0	6.200	6.180	6.200	6.160	6.340	2,706,400	16,808,648	6.2107	1.963	1.957	1.963	1.950	2.007	8,548,007	1.9664	-1.12%
2015-01-21	0	6.270	6.260	6.270	6.210	6.400	758,800	4,755,562	6.2672	1.985	1.982	1.985	1.966	2.026	2,396,626	1.9843	-0.63%
2015-01-20	0	6.310	6.300	6.310	6.270	6.420	1,202,400	7,580,444	6.3044	1.998	1.995	1.998	1.985	2.033	3,797,711	1.9961	-1.25%
2015-01-19	0	6.390	6.390	6.400	6.350	6.650	2,470,000	15,838,198	6.4122	2.023	2.023	2.026	2.010	2.105	7,801,352	2.0302	-1.69%
2015-01-16	0	6.500	6.490	6.510	6.360	6.550	1,466,400	9,495,324	6.4753	2.058	2.055	2.061	2.014	2.074	4,631,539	2.0501	1.09%
2015-01-15	0	6.430	6.410	6.430	6.370	6.580	1,879,200	12,077,304	6.4268	2.036	2.029	2.036	2.017	2.083	5,935,344	2.0348	-3.31%
2015-01-14	0	6.650	6.620	6.660	6.600	6.750	1,665,200	11,064,198	6.6444	2.105	2.096	2.109	2.090	2.137	5,259,438	2.1037	-0.89%
2015-01-13	0	6.710	6.690	6.710	6.330	6.770	4,045,200	26,606,787	6.5774	2.124	2.118	2.124	2.004	2.143	12,776,530	2.0825	5.01%
2015-01-12	0	6.390	6.400	6.420	6.200	6.420	1,312,400	8,300,310	6.3245	2.023	2.026	2.033	1.963	2.033	4,145,139	2.0024	1.91%
2015-01-09	0	6.270	6.240	6.260	6.240	6.360	1,011,600	6,346,572	6.2738	1.985	1.976	1.982	1.976	2.014	3,195,080	1.9864	0.64%
2015-01-08	0	6.230	6.230	6.240	6.200	6.360	846,400	5,283,016	6.2417	1.972	1.972	1.976	1.963	2.014	2,673,305	1.9762	0.16%
2015-01-07	0	6.220	6.220	6.230	6.100	6.250	817,600	5,071,646	6.2031	1.969	1.969	1.972	1.931	1.979	2,582,342	1.9640	0.48%
2015-01-06	0	6.190	6.180	6.200	6.120	6.290	1,288,107	7,950,718	6.1724	1.960	1.957	1.963	1.938	1.991	4,068,411	1.9543	1.31%
2015-01-05	0	6.110	6.100	6.120	6.100	6.400	2,021,600	12,453,841	6.1604	1.934	1.931	1.938	1.931	2.026	6,385,106	1.9505	-3.63%
2015-01-02	0	6.340	6.330	6.340	6.050	6.690	559,600	3,540,568	6.3270	2.007	2.004	2.007	1.916	2.118	1,767,464	2.0032	-0.78%
2014-12-31	0	12.78	12.72	12.78	12.62	12.88	446,400	5,668,848	12.699	2.023	2.014	2.023	1.998	2.039	2,819,857	2.0103	1.27%
2014-12-30	0	12.62	12.60	12.64	12.44	12.64	870,400	10,935,064	12.563	1.998	1.995	2.001	1.969	2.001	5,498,216	1.9888	0.80%
2014-12-29	0	12.52	12.46	12.54	11.98	12.56	562,400	6,922,632	12.309	1.982	1.972	1.985	1.897	1.988	3,552,616	1.9486	3.30%
2014-12-24	0	12.12	12.14	12.16	12.02	12.24	173,200	2,093,516	12.087	1.919	1.922	1.925	1.903	1.938	1,094,084	1.9135	1.00%
2014-12-23	0	12.00	12.00	12.02	11.88	12.06	201,865	2,420,235	11.989	1.900	1.900	1.903	1.881	1.909	1,275,158	1.8980	0.50%
2014-12-22	0	11.94	11.92	11.96	11.86	12.06	518,713	6,199,523	11.952	1.890	1.887	1.893	1.878	1.909	3,276,650	1.8920	-0.17%
2014-12-19	0	11.96	11.88	11.98	11.70	11.98	746,800	8,878,400	11.889	1.893	1.881	1.897	1.852	1.897	4,717,449	1.8820	0.17%
2014-12-18	0	11.94	11.90	11.94	11.80	12.16	748,400	8,938,684	11.944	1.890	1.884	1.890	1.868	1.925	4,727,556	1.8908	0.00%
2014-12-17	0	11.94	11.94	12.00	11.78	12.38	331,600	3,961,064	11.945	1.890	1.890	1.900	1.865	1.960	2,094,679	1.8910	-0.83%
2014-12-16	0	12.04	12.02	12.06	12.02	12.18	478,600	5,769,012	12.054	1.906	1.903	1.909	1.903	1.928	3,023,261	1.9082	-0.50%
2014-12-15	0	12.10	12.08	12.12	12.08	12.36	342,600	4,180,424	12.202	1.916	1.912	1.919	1.912	1.957	2,164,164	1.9317	-1.94%
2014-12-12	0	12.34	12.30	12.36	12.20	12.52	1,119,600	13,797,992	12.324	1.953	1.947	1.957	1.931	1.982	7,072,383	1.9510	0.16%
2014-12-11	0	12.32	12.30	12.32	12.14	12.38	735,200	9,023,988	12.274	1.950	1.947	1.950	1.922	1.960	4,644,173	1.9431	0.98%
2014-12-10	0	12.20	12.18	12.20	12.02	12.54	1,915,805	23,395,682	12.212	1.931	1.928	1.931	1.903	1.985	12,101,918	1.9332	-0.49%
2014-12-09	0	12.26	12.22	12.28	12.20	12.60	1,194,400	14,718,504	12.323	1.941	1.934	1.944	1.931	1.995	7,544,886	1.9508	-2.54%
2014-12-08	0	12.58	12.54	12.58	12.54	12.94	1,225,600	15,568,568	12.703	1.991	1.985	1.991	1.985	2.048	7,741,973	2.0109	-2.78%
2014-12-05	0	12.94	12.90	12.96	12.60	12.98	1,552,400	19,840,856	12.781	2.048	2.042	2.052	1.995	2.055	9,806,331	2.0233	1.57%
2014-12-04	0	12.74	12.74	12.78	12.64	12.98	2,123,600	27,209,819	12.813	2.017	2.017	2.023	2.001	2.055	13,414,535	2.0284	0.47%
2014-12-03	0	12.68	12.66	12.70	12.66	12.98	1,366,800	17,400,208	12.731	2.007	2.004	2.010	2.004	2.055	8,633,917	2.0153	-0.16%
2014-12-02	0	12.70	12.66	12.72	12.48	13.30	1,634,800	20,720,564	12.675	2.010	2.004	2.014	1.976	2.105	10,326,842	2.0065	-4.51%
2014-12-01	0	14.30	14.26	14.30	14.14	14.42	1,619,605	23,140,211	14.288	2.105	2.100	2.105	2.082	2.123	11,000,094	2.1036	0.14%
2014-11-28	0	14.28	14.28	14.30	14.20	14.48	1,298,000	18,624,764	14.349	2.103	2.103	2.105	2.091	2.132	8,815,805	2.1127	-0.28%
2014-11-27	0	14.32	14.30	14.34	14.02	14.36	1,397,200	19,941,032	14.272	2.108	2.105	2.111	2.064	2.114	9,489,556	2.1014	0.42%
2014-11-26	0	14.26	14.22	14.26	14.16	14.48	1,012,200	14,454,199	14.280	2.100	2.094	2.100	2.085	2.132	6,874,698	2.1025	-0.56%
2014-11-25	0	14.34	14.32	14.36	14.22	14.50	1,797,400	25,873,220	14.395	2.111	2.108	2.114	2.094	2.135	12,207,649	2.1194	0.00%
2014-11-24	0	14.34	14.30	14.32	14.22	14.44	2,483,941	35,447,225	14.271	2.111	2.105	2.108	2.094	2.126	16,870,524	2.1011	0.99%
2014-11-21	0	14.20	14.20	14.22	13.84	14.32	2,700,400	38,340,697	14.198	2.091	2.091	2.094	2.038	2.108	18,340,678	2.0905	2.01%
2014-11-20	0	13.92	13.88	13.92	13.70	14.06	1,474,789	20,496,628	13.898	2.050	2.044	2.050	2.017	2.070	10,016,528	2.0463	-0.14%
2014-11-19	0	13.94	13.90	13.94	13.66	14.00	1,688,400	23,449,728	13.889	2.052	2.047	2.052	2.011	2.061	11,467,339	2.0449	0.29%
2014-11-18	0	13.90	13.88	13.90	13.72	14.06	1,490,900	20,727,108	13.902	2.047	2.044	2.047	2.020	2.070	10,125,951	2.0469	-0.43%
2014-11-17	0	13.96	13.96	14.00	13.92	14.20	2,149,600	30,193,852	14.046	2.055	2.055	2.061	2.050	2.091	14,599,734	2.0681	-0.29%
2014-11-14	0	14.00	13.98	14.00	13.88	14.48	6,098,200	86,167,352	14.130	2.061	2.058	2.061	2.044	2.132	41,417,985	2.0804	-1.96%
2014-11-13	0	14.28	14.26	14.30	13.06	14.84	10,615,600	146,993,501	13.847	2.103	2.100	2.105	1.923	2.185	72,099,432	2.0388	11.04%
2014-11-12	0	12.86	12.86	12.88	11.90	13.36	5,945,600	75,551,104	12.707	1.893	1.893	1.896	1.752	1.967	40,381,550	1.8709	8.07%
2014-11-11	0	11.90	11.88	11.92	11.72	11.96	2,709,200	32,137,320	11.862	1.752	1.749	1.755	1.726	1.761	18,400,447	1.7466	1.19%
2014-11-10	0	11.76	11.74	11.78	11.56	11.86	3,067,600	35,931,408	11.713	1.731	1.729	1.734	1.702	1.746	20,834,641	1.7246	0.86%
2014-11-07	0	11.66	11.62	11.64	11.50	11.72	3,119,800	36,161,517	11.591	1.717	1.711	1.714	1.693	1.726	21,189,175	1.7066	1.22%
2014-11-06	0	11.52	11.50	11.54	11.40	11.66	1,844,642	21,235,685	11.512	1.696	1.693	1.699	1.678	1.717	12,528,509	1.6950	-1.20%
2014-11-05	0	11.66	11.64	11.66	11.64	12.20	1,312,425	15,398,156	11.733	1.717	1.714	1.717	1.714	1.796	8,913,778	1.7275	-0.51%
2014-11-04	0	11.72	11.68	11.72	11.58	11.82	1,805,600	21,134,900	11.705	1.726	1.720	1.726	1.705	1.740	12,263,342	1.7234	1.74%
2014-11-03	0	11.52	11.52	11.56	11.48	11.64	4,071,109	47,077,114	11.564	1.696	1.696	1.702	1.690	1.714	27,650,312	1.7026	-0.69%
2014-10-31	0	11.60	11.58	11.60	11.50	11.70	1,289,200	14,899,712	11.557	1.708	1.705	1.708	1.693	1.723	8,756,037	1.7017	0.00%
2014-10-30	0	11.60	11.58	11.60	11.52	11.76	1,380,400	16,019,112	11.605	1.708	1.705	1.708	1.696	1.731	9,375,453	1.7086	-0.51%
2014-10-29	0	11.66	11.64	11.70	11.64	11.86	1,048,000	12,289,560	11.727	1.717	1.714	1.723	1.714	1.746	7,117,846	1.7266	-0.34%
2014-10-28	0	11.70	11.70	11.72	11.64	11.88	1,714,800	20,071,216	11.705	1.723	1.723	1.726	1.714	1.749	11,646,643	1.7233	-0.68%
2014-10-27	0	11.78	11.78	11.80	11.72	11.96	1,348,400	15,959,784	11.836	1.734	1.734	1.737	1.726	1.761	9,158,114	1.7427	-1.17%
2014-10-24	0	11.92	11.90	11.92	11.84	11.94	948,800	11,292,252	11.902	1.755	1.752	1.755	1.743	1.758	6,444,096	1.7523	0.00%
2014-10-23	0	11.92	11.92	11.94	11.92	12.26	747,200	8,955,264	11.985	1.755	1.755	1.758	1.755	1.805	5,074,861	1.7646	-1.97%
2014-10-22	0	12.16	12.14	12.16	12.06	12.20	2,178,800	26,449,623	12.140	1.790	1.787	1.790	1.776	1.796	14,798,056	1.7874	-0.33%
2014-10-21	0	12.20	12.10	12.20	11.92	12.70	2,042,200	25,169,169	12.325	1.796	1.782	1.796	1.755	1.870	13,870,291	1.8146	1.84%
2014-10-20	0	11.98	11.98	12.00	11.62	12.00	1,757,600	20,825,612	11.849	1.764	1.764	1.767	1.711	1.767	11,937,334	1.7446	3.28%
2014-10-17	0	11.60	11.60	11.62	11.54	11.66	337,600	3,918,896	11.608	1.708	1.708	1.711	1.699	1.717	2,292,924	1.7091	0.69%
2014-10-16	0	11.52	11.50	11.52	11.46	11.58	1,349,800	15,526,100	11.503	1.696	1.693	1.696	1.687	1.705	9,167,623	1.6936	0.00%
2014-10-15	0	11.52	11.48	11.52	11.24	11.58	1,913,282	21,897,002	11.445	1.696	1.690	1.696	1.655	1.705	12,994,701	1.6851	-0.69%
2014-10-14	0	11.60	11.60	11.64	11.28	11.64	1,153,200	13,297,844	11.531	1.708	1.708	1.714	1.661	1.714	7,832,347	1.6978	1.75%
2014-10-13	0	11.40	11.40	11.46	11.12	11.50	1,465,600	16,599,104	11.326	1.678	1.678	1.687	1.637	1.693	9,954,117	1.6676	-0.52%
2014-10-10	0	11.46	11.42	11.46	11.10	11.50	1,346,400	15,224,512	11.308	1.687	1.681	1.687	1.634	1.693	9,144,530	1.6649	-0.17%
2014-10-09	0	11.48	11.48	11.50	11.32	11.54	2,647,400	30,384,838	11.477	1.690	1.690	1.693	1.667	1.699	17,980,711	1.6899	1.77%
2014-10-08	0	11.28	11.26	11.30	11.14	11.56	3,221,200	36,394,932	11.299	1.661	1.658	1.664	1.640	1.702	21,877,868	1.6636	-1.91%
2014-10-07	0	11.50	11.50	11.56	11.38	11.66	2,639,228	30,444,908	11.536	1.693	1.693	1.702	1.676	1.717	17,925,208	1.6984	-1.20%
2014-10-06	0	11.64	11.62	11.64	11.28	11.78	1,356,000	15,642,444	11.536	1.714	1.711	1.714	1.661	1.734	9,209,732	1.6985	4.49%
2014-10-03	0	11.14	11.14	11.18	10.68	11.48	3,582,800	40,133,661	11.202	1.640	1.640	1.646	1.572	1.690	24,333,796	1.6493	-2.45%
2014-09-30	0	11.42	11.42	11.44	11.36	11.48	696,400	7,966,312	11.439	1.681	1.681	1.684	1.673	1.690	4,729,836	1.6843	-0.35%
2014-09-29	0	11.46	11.44	11.46	11.32	11.66	4,173,200	48,379,857	11.593	1.687	1.684	1.687	1.667	1.717	28,343,697	1.7069	-2.05%
2014-09-26	0	11.70	11.68	11.70	11.60	11.80	1,944,000	22,864,808	11.762	1.723	1.720	1.723	1.708	1.737	13,203,332	1.7317	-1.52%
2014-09-25	0	11.88	11.88	11.90	11.84	12.20	2,466,000	29,483,704	11.956	1.749	1.749	1.752	1.743	1.796	16,748,672	1.7604	-1.49%
2014-09-24	0	12.06	12.06	12.10	11.90	12.40	2,632,400	32,128,156	12.205	1.776	1.776	1.782	1.752	1.826	17,878,834	1.7970	-2.58%
2014-09-23	0	12.38	12.34	12.40	12.34	12.46	502,800	6,238,228	12.407	1.823	1.817	1.826	1.817	1.835	3,414,936	1.8267	-0.16%
2014-09-22	0	12.40	12.40	12.42	12.40	12.50	980,200	12,197,956	12.444	1.826	1.826	1.829	1.826	1.840	6,657,359	1.8323	-0.48%
2014-09-19	0	12.46	12.46	12.48	12.40	12.60	750,800	9,353,976	12.459	1.835	1.835	1.837	1.826	1.855	5,099,312	1.8344	0.48%
2014-09-18	0	12.40	12.36	12.40	12.32	12.50	398,400	4,926,408	12.365	1.826	1.820	1.826	1.814	1.840	2,705,868	1.8206	0.32%
2014-09-17	0	12.36	12.34	12.36	12.22	12.56	716,800	8,893,700	12.408	1.820	1.817	1.820	1.799	1.849	4,868,389	1.8268	-1.12%
2014-09-16	0	12.50	12.50	12.52	12.48	12.68	762,400	9,530,316	12.500	1.840	1.840	1.843	1.837	1.867	5,178,097	1.8405	0.00%
2014-09-15	0	12.50	12.50	12.52	12.40	12.52	891,600	11,126,968	12.480	1.840	1.840	1.843	1.826	1.843	6,055,602	1.8375	0.16%
2014-09-12	0	12.48	12.46	12.50	12.44	12.68	1,035,600	12,963,456	12.518	1.837	1.835	1.840	1.832	1.867	7,033,627	1.8431	-0.16%
2014-09-11	0	12.50	12.50	12.52	12.46	12.58	216,800	2,713,016	12.514	1.840	1.840	1.843	1.835	1.852	1,472,470	1.8425	-0.48%
2014-09-10	0	12.56	12.50	12.60	12.40	12.76	1,472,023	18,442,421	12.529	1.849	1.840	1.855	1.826	1.879	9,997,741	1.8447	-0.95%
2014-09-08	0	12.68	12.68	12.70	12.64	12.84	382,000	4,852,368	12.703	1.867	1.867	1.870	1.861	1.891	2,594,482	1.8703	0.00%
2014-09-05	0	12.68	12.64	12.76	12.50	12.78	1,824,800	23,105,280	12.662	1.867	1.861	1.879	1.840	1.882	12,393,745	1.8643	-0.78%
2014-09-04	0	12.78	12.76	12.80	12.60	12.84	1,093,200	13,892,628	12.708	1.882	1.879	1.885	1.855	1.891	7,424,837	1.8711	1.11%
2014-09-03	0	12.64	12.64	12.66	12.60	12.76	781,600	9,909,576	12.679	1.861	1.861	1.864	1.855	1.879	5,308,500	1.8667	-0.32%
2014-09-02	0	12.68	12.68	12.70	12.64	12.74	631,200	8,006,024	12.684	1.867	1.867	1.870	1.861	1.876	4,287,008	1.8675	-0.47%
2014-09-01	0	12.74	12.74	12.76	12.40	12.76	785,600	9,927,520	12.637	1.876	1.876	1.879	1.826	1.879	5,335,668	1.8606	2.41%
2014-08-29	0	12.44	12.42	12.50	12.40	12.50	604,800	7,516,010	12.427	1.832	1.829	1.840	1.826	1.840	4,107,703	1.8297	0.16%
2014-08-28	0	12.42	12.40	12.42	12.32	12.48	440,000	5,444,804	12.375	1.829	1.826	1.829	1.814	1.837	2,988,409	1.8220	0.81%
2014-08-27	0	12.32	12.32	12.36	12.24	12.44	771,400	9,546,764	12.376	1.814	1.814	1.820	1.802	1.832	5,239,224	1.8222	-1.12%
2014-08-26	0	12.46	12.40	12.46	12.40	12.48	540,800	6,719,668	12.425	1.835	1.826	1.835	1.826	1.837	3,673,026	1.8295	0.48%
2014-08-25	0	12.40	12.40	12.44	12.38	12.46	642,800	7,983,004	12.419	1.826	1.826	1.832	1.823	1.835	4,365,793	1.8285	-0.48%
2014-08-22	0	12.46	12.46	12.50	12.10	12.50	1,242,400	15,366,184	12.368	1.835	1.835	1.840	1.782	1.840	8,438,179	1.8210	2.81%
2014-08-21	0	12.12	12.10	12.12	11.90	12.12	557,600	6,716,640	12.046	1.784	1.782	1.784	1.752	1.784	3,787,129	1.7735	1.00%
2014-08-20	0	12.00	11.98	12.00	11.76	12.00	2,134,600	25,456,928	11.926	1.767	1.764	1.767	1.731	1.767	14,497,857	1.7559	0.84%
2014-08-19	0	11.90	11.88	11.90	11.80	11.94	2,647,600	31,457,178	11.881	1.752	1.749	1.752	1.737	1.758	17,982,069	1.7494	0.51%
2014-08-18	0	11.84	11.84	11.86	11.78	11.94	1,194,000	14,122,728	11.828	1.743	1.743	1.746	1.734	1.758	8,109,454	1.7415	-0.17%
2014-08-15	0	11.86	11.84	11.86	11.80	11.92	1,718,400	20,359,570	11.848	1.746	1.743	1.746	1.737	1.755	11,671,094	1.7444	0.17%
2014-08-14	0	11.84	11.84	11.86	11.72	11.86	628,089	7,429,281	11.828	1.743	1.743	1.746	1.726	1.746	4,265,879	1.7416	0.17%
2014-08-13	0	11.82	11.82	11.86	11.68	11.84	565,600	6,659,364	11.774	1.740	1.740	1.746	1.720	1.743	3,841,463	1.7335	1.03%
2014-08-12	0	11.70	11.70	11.72	11.70	11.80	732,000	8,575,284	11.715	1.723	1.723	1.726	1.723	1.737	4,971,625	1.7248	0.00%
2014-08-11	0	11.70	11.70	11.72	11.70	11.82	362,800	4,258,676	11.738	1.723	1.723	1.726	1.723	1.740	2,464,079	1.7283	-0.17%
2014-08-08	0	11.72	11.68	11.74	11.68	11.82	700,800	8,215,128	11.723	1.726	1.720	1.729	1.720	1.740	4,759,720	1.7260	-0.51%
2014-08-07	0	11.78	11.74	11.78	11.60	11.84	1,556,800	18,180,460	11.678	1.734	1.729	1.734	1.708	1.743	10,573,533	1.7194	1.73%
2014-08-06	0	11.58	11.58	11.60	11.48	11.72	320,999	3,717,568	11.581	1.705	1.705	1.708	1.690	1.726	2,180,173	1.7052	-0.17%
2014-08-05	0	11.60	11.62	11.66	11.50	11.82	364,968	4,239,240	11.615	1.708	1.711	1.717	1.693	1.740	2,478,803	1.7102	-0.51%
2014-08-04	0	11.66	11.64	11.70	11.48	11.74	452,800	5,258,672	11.614	1.717	1.714	1.723	1.690	1.729	3,075,344	1.7099	0.34%
2014-08-01	0	11.62	11.60	11.64	11.38	11.80	1,022,400	11,836,576	11.577	1.711	1.708	1.714	1.676	1.737	6,943,975	1.7046	0.87%
2014-07-31	0	11.52	11.50	11.58	11.50	11.80	1,016,464	11,820,908	11.629	1.696	1.693	1.705	1.693	1.737	6,903,658	1.7123	-1.37%
2014-07-30	0	11.68	11.68	11.70	11.62	12.00	1,492,400	17,585,976	11.784	1.720	1.720	1.723	1.711	1.767	10,136,139	1.7350	-0.85%
2014-07-29	0	11.78	11.74	11.80	11.16	11.86	1,905,700	22,122,190	11.608	1.734	1.729	1.737	1.643	1.746	12,943,205	1.7092	5.56%
2014-07-28	0	11.16	11.16	11.22	10.80	11.40	2,980,100	33,163,287	11.128	1.643	1.643	1.652	1.590	1.678	20,240,355	1.6385	-1.06%
2014-07-25	0	11.28	11.24	11.28	11.20	11.72	2,394,800	27,052,137	11.296	1.661	1.655	1.661	1.649	1.726	16,265,093	1.6632	-3.75%
2014-07-24	0	11.72	11.72	11.80	11.42	11.88	2,691,001	31,327,999	11.642	1.726	1.726	1.737	1.681	1.749	18,276,842	1.7141	-1.18%
2014-07-23	0	11.86	11.82	11.88	11.78	12.14	3,767,600	44,940,380	11.928	1.746	1.740	1.749	1.734	1.787	25,588,928	1.7562	-1.50%
2014-07-22	0	12.04	12.00	12.02	12.02	12.44	1,578,500	19,167,462	12.143	1.773	1.767	1.770	1.770	1.832	10,720,916	1.7879	-1.95%
2014-07-21	0	12.28	12.28	12.32	12.24	12.54	2,020,800	24,919,044	12.331	1.808	1.808	1.814	1.802	1.846	13,724,946	1.8156	-1.29%
2014-07-18	0	12.44	12.44	12.52	12.40	12.68	883,200	11,098,690	12.566	1.832	1.832	1.843	1.826	1.867	5,998,551	1.8502	-1.43%
2014-07-17	0	12.62	12.60	12.64	12.38	12.70	1,187,708	14,924,603	12.566	1.858	1.855	1.861	1.823	1.870	8,066,720	1.8501	1.12%
2014-07-16	0	12.48	12.40	12.50	12.34	12.54	800,857	9,944,162	12.417	1.837	1.826	1.840	1.817	1.846	5,439,291	1.8282	-0.16%
2014-07-15	0	12.50	12.50	12.54	12.30	12.70	1,212,691	15,191,273	12.527	1.840	1.840	1.846	1.811	1.870	8,236,400	1.8444	0.97%
2014-07-14	0	12.38	12.32	12.38	12.22	12.44	627,393	7,733,350	12.326	1.823	1.814	1.823	1.799	1.832	4,261,151	1.8148	-0.16%
2014-07-11	0	12.40	12.40	12.46	12.24	12.50	394,624	4,889,296	12.390	1.826	1.826	1.835	1.802	1.840	2,680,222	1.8242	-1.12%
2014-07-10	0	12.54	12.52	12.56	12.44	12.60	333,200	4,175,554	12.532	1.846	1.843	1.849	1.832	1.855	2,263,040	1.8451	-0.32%
2014-07-09	0	12.58	12.56	12.60	12.52	12.78	835,108	10,542,290	12.624	1.852	1.849	1.855	1.843	1.882	5,671,918	1.8587	-1.26%
2014-07-08	0	12.74	12.70	12.80	12.48	12.90	1,069,200	13,636,253	12.754	1.876	1.870	1.885	1.837	1.899	7,261,833	1.8778	1.19%
2014-07-07	0	12.84	12.82	12.92	12.78	13.06	1,288,400	16,608,349	12.891	1.854	1.851	1.865	1.845	1.885	8,924,365	1.8610	-0.77%
2014-07-04	0	12.94	12.94	12.98	12.70	13.20	1,687,860	21,905,949	12.979	1.868	1.868	1.874	1.833	1.906	11,691,306	1.8737	0.31%
2014-07-03	0	12.90	12.88	12.90	12.70	13.08	1,038,800	13,436,656	12.935	1.862	1.859	1.862	1.833	1.888	7,195,459	1.8674	1.57%
2014-07-02	0	12.70	12.68	12.72	12.38	12.76	1,823,800	23,038,060	12.632	1.833	1.831	1.836	1.787	1.842	12,632,922	1.8237	2.58%
2014-06-30	0	12.38	12.32	12.38	12.14	12.38	604,400	7,436,488	12.304	1.787	1.779	1.787	1.753	1.787	4,186,500	1.7763	2.65%
2014-06-27	0	12.06	12.04	12.10	11.88	12.40	1,304,400	15,805,597	12.117	1.741	1.738	1.747	1.715	1.790	9,035,192	1.7493	-2.11%
2014-06-26	0	12.32	12.30	12.38	12.12	12.48	761,600	9,381,692	12.318	1.779	1.776	1.787	1.750	1.802	5,275,377	1.7784	0.16%
2014-06-25	0	12.30	12.30	12.32	12.18	12.44	590,665	7,283,659	12.331	1.776	1.776	1.779	1.758	1.796	4,091,361	1.7803	-0.97%
2014-06-24	0	12.42	12.40	12.42	12.12	12.48	803,100	9,944,208	12.382	1.793	1.790	1.793	1.750	1.802	5,562,836	1.7876	0.81%
2014-06-23	0	12.32	12.30	12.32	12.22	12.50	1,244,400	15,451,999	12.417	1.779	1.776	1.779	1.764	1.805	8,619,590	1.7927	0.16%
2014-06-20	0	12.30	12.30	12.34	12.24	12.44	1,956,400	24,167,870	12.353	1.776	1.776	1.782	1.767	1.796	13,551,403	1.7834	-0.49%
2014-06-19	0	12.36	12.30	12.38	12.28	13.00	888,887	11,145,431	12.539	1.784	1.776	1.787	1.773	1.877	6,157,057	1.8102	-3.29%
2014-06-18	0	12.78	12.68	12.78	12.60	12.82	494,000	6,300,912	12.755	1.845	1.831	1.845	1.819	1.851	3,421,791	1.8414	0.79%
2014-06-17	0	12.68	12.66	12.70	12.56	12.70	581,600	7,353,180	12.643	1.831	1.828	1.833	1.813	1.833	4,028,571	1.8253	0.48%
2014-06-16	0	12.62	12.62	12.64	12.62	12.82	249,200	3,164,764	12.700	1.822	1.822	1.825	1.822	1.851	1,726,134	1.8334	-1.56%
2014-06-13	0	12.82	12.78	12.82	12.64	12.88	883,600	11,310,952	12.801	1.851	1.845	1.851	1.825	1.859	6,120,435	1.8481	0.31%
2014-06-12	0	12.78	12.78	12.80	12.72	12.98	650,000	8,318,032	12.797	1.845	1.845	1.848	1.836	1.874	4,502,357	1.8475	-0.16%
2014-06-11	0	12.80	12.80	12.82	12.70	12.94	777,200	9,951,200	12.804	1.848	1.848	1.851	1.833	1.868	5,383,434	1.8485	0.31%
2014-06-10	0	12.76	12.76	12.80	12.74	12.96	526,000	6,744,636	12.823	1.842	1.842	1.848	1.839	1.871	3,643,446	1.8512	-0.78%
2014-06-09	0	12.86	12.84	12.88	12.80	13.00	697,200	8,981,940	12.883	1.857	1.854	1.859	1.848	1.877	4,829,298	1.8599	0.00%
2014-06-06	0	12.86	12.84	12.90	12.62	13.20	2,370,212	30,665,167	12.938	1.857	1.854	1.862	1.822	1.906	16,417,756	1.8678	2.06%
2014-06-05	0	12.60	12.58	12.60	12.30	12.66	1,950,400	24,385,586	12.503	1.819	1.816	1.819	1.776	1.828	13,509,842	1.8050	0.80%
2014-06-04	0	12.50	12.48	12.52	12.42	12.82	2,289,400	28,865,288	12.608	1.805	1.802	1.807	1.793	1.851	15,857,995	1.8202	-1.26%
2014-06-03	0	12.66	12.68	12.70	12.64	12.96	5,928,400	75,766,765	12.780	1.828	1.831	1.833	1.825	1.871	41,064,268	1.8451	0.48%
2014-05-30	0	12.60	12.60	12.62	12.50	12.80	37,633,800	474,317,448	12.603	1.819	1.819	1.822	1.805	1.848	260,678,171	1.8196	-9.35%
2014-05-29	0	13.90	13.90	13.94	13.36	13.92	2,933,119	40,039,202	13.651	2.007	2.007	2.013	1.929	2.010	20,316,845	1.9707	4.20%
2014-05-28	0	13.34	13.34	13.36	13.08	13.58	1,403,200	18,679,892	13.312	1.926	1.926	1.929	1.888	1.961	9,719,550	1.9219	1.99%
2014-05-27	0	13.08	13.02	13.08	12.98	13.20	848,400	11,082,304	13.063	1.888	1.880	1.888	1.874	1.906	5,876,615	1.8858	0.31%
2014-05-26	0	13.04	13.00	13.06	12.96	13.16	1,038,800	13,552,080	13.046	1.883	1.877	1.885	1.871	1.900	7,195,459	1.8834	2.35%
2014-05-23	0	12.74	12.70	12.76	12.44	12.96	1,626,561	20,657,286	12.700	1.839	1.833	1.842	1.796	1.871	11,266,706	1.8335	-1.70%
2014-05-22	0	12.96	12.96	12.98	11.94	12.98	2,554,800	32,145,224	12.582	1.871	1.871	1.874	1.724	1.874	17,696,342	1.8165	9.09%
2014-05-21	0	11.88	11.90	11.96	11.82	12.30	1,178,400	14,120,487	11.983	1.715	1.718	1.727	1.706	1.776	8,162,427	1.7299	-2.62%
2014-05-20	0	12.20	12.18	12.22	12.00	12.60	2,774,000	33,965,502	12.244	1.761	1.758	1.764	1.732	1.819	19,214,675	1.7677	1.67%
2014-05-19	0	12.00	12.00	12.02	11.56	12.04	1,823,200	21,487,285	11.785	1.732	1.732	1.735	1.669	1.738	12,628,766	1.7015	4.17%
2014-05-16	0	11.52	11.50	11.52	11.30	11.60	1,045,000	11,985,691	11.470	1.663	1.660	1.663	1.631	1.675	7,238,405	1.6558	-0.35%
2014-05-15	0	11.56	11.44	11.48	11.38	11.78	2,104,924	24,344,183	11.565	1.669	1.652	1.657	1.643	1.701	14,580,184	1.6697	-1.03%
2014-05-14	0	11.68	11.66	11.68	11.52	11.88	683,396	7,993,760	11.697	1.686	1.683	1.686	1.663	1.715	4,733,681	1.6887	-0.85%
2014-05-13	0	11.78	11.76	11.78	11.64	12.00	867,200	10,240,816	11.809	1.701	1.698	1.701	1.680	1.732	6,006,837	1.7049	1.55%
2014-05-12	0	11.60	11.58	11.64	11.08	12.10	2,050,000	23,592,696	11.509	1.675	1.672	1.680	1.600	1.747	14,199,742	1.6615	-3.17%
2014-05-09	0	11.98	11.98	12.00	11.86	12.20	1,393,600	16,740,324	12.012	1.730	1.730	1.732	1.712	1.761	9,653,054	1.7342	1.01%
2014-05-08	0	11.86	11.84	11.90	11.82	12.64	2,131,800	25,739,986	12.074	1.712	1.709	1.718	1.706	1.825	14,766,346	1.7432	-6.17%
2014-05-07	0	12.64	12.60	12.64	12.50	12.98	399,000	5,041,264	12.635	1.825	1.819	1.825	1.805	1.874	2,763,755	1.8241	-2.47%
2014-05-05	0	12.96	12.90	12.98	12.84	13.20	325,600	4,231,216	12.995	1.871	1.862	1.874	1.854	1.906	2,255,335	1.8761	0.62%
2014-05-02	0	12.88	12.94	12.96	12.78	13.12	468,600	6,080,652	12.976	1.859	1.868	1.871	1.845	1.894	3,245,853	1.8734	1.42%
2014-04-30	0	12.70	12.64	12.70	12.62	13.12	835,200	10,653,376	12.755	1.833	1.825	1.833	1.822	1.894	5,785,183	1.8415	-0.16%
2014-04-29	0	12.72	12.70	12.72	12.38	12.80	732,109	9,157,406	12.508	1.836	1.833	1.836	1.787	1.848	5,071,102	1.8058	2.91%
2014-04-28	0	12.36	12.36	12.42	12.32	12.70	668,800	8,366,308	12.509	1.784	1.784	1.793	1.779	1.833	4,632,579	1.8060	-2.68%
2014-04-25	0	12.70	12.68	12.70	12.62	12.98	301,600	3,857,728	12.791	1.833	1.831	1.833	1.822	1.874	2,089,094	1.8466	-2.31%
2014-04-24	0	13.00	12.96	13.00	12.88	13.00	294,400	3,822,622	12.984	1.877	1.871	1.877	1.859	1.877	2,039,221	1.8745	0.31%
2014-04-23	0	12.96	12.94	12.96	12.86	13.04	282,000	3,659,369	12.976	1.871	1.868	1.871	1.857	1.883	1,953,330	1.8734	0.15%
2014-04-22	0	12.94	12.88	12.90	12.80	13.30	632,400	8,196,740	12.961	1.868	1.859	1.862	1.848	1.920	4,380,447	1.8712	-1.82%
2014-04-17	0	13.18	13.18	13.20	12.66	13.36	2,069,600	27,133,064	13.110	1.903	1.903	1.906	1.828	1.929	14,335,505	1.8927	6.98%
2014-04-16	0	12.32	12.30	12.32	12.08	13.04	659,600	8,154,104	12.362	1.779	1.776	1.779	1.744	1.883	4,568,854	1.7847	-1.44%
2014-04-15	0	12.50	12.50	12.54	12.42	12.70	403,200	5,060,632	12.551	1.805	1.805	1.810	1.793	1.833	2,792,847	1.8120	-1.57%
2014-04-14	0	12.70	12.68	12.70	12.50	12.84	1,245,600	15,756,175	12.649	1.833	1.831	1.833	1.805	1.854	8,627,902	1.8262	2.09%
2014-04-11	0	12.44	12.42	12.48	12.36	13.14	1,870,800	23,509,794	12.567	1.796	1.793	1.802	1.784	1.897	12,958,477	1.8142	-5.33%
2014-04-10	0	13.14	13.10	13.16	12.98	13.34	452,800	5,962,860	13.169	1.897	1.891	1.900	1.874	1.926	3,136,411	1.9012	-1.65%
2014-04-09	0	13.36	13.24	13.38	13.20	13.38	578,800	7,690,772	13.287	1.929	1.911	1.932	1.906	1.932	4,009,176	1.9183	1.06%
2014-04-08	0	13.22	13.22	13.30	13.16	13.32	610,934	8,073,396	13.215	1.909	1.909	1.920	1.900	1.923	4,231,759	1.9078	-0.15%
2014-04-07	0	13.24	13.22	13.30	13.12	13.30	912,800	12,052,048	13.203	1.911	1.909	1.920	1.894	1.920	6,322,695	1.9062	0.30%
2014-04-04	0	13.20	13.16	13.22	12.96	13.40	620,800	8,188,240	13.190	1.906	1.900	1.909	1.871	1.935	4,300,097	1.9042	-1.05%
2014-04-03	0	13.34	13.32	13.34	13.24	13.38	257,256	3,424,688	13.312	1.926	1.923	1.926	1.911	1.932	1,781,936	1.9219	0.45%
2014-04-02	0	13.28	13.28	13.30	13.06	13.32	816,000	10,757,670	13.183	1.917	1.917	1.920	1.885	1.923	5,652,190	1.9033	0.61%
2014-04-01	0	13.20	13.18	13.26	13.00	13.34	1,551,600	20,390,864	13.142	1.906	1.903	1.914	1.877	1.926	10,747,473	1.8973	0.76%
2014-03-31	0	13.10	13.06	13.08	12.40	13.20	3,255,200	41,846,694	12.855	1.891	1.885	1.888	1.790	1.906	22,547,805	1.8559	5.65%
2014-03-28	0	12.40	12.36	12.40	12.16	12.46	2,165,000	26,758,711	12.360	1.790	1.784	1.790	1.756	1.799	14,996,313	1.7844	-0.16%
2014-03-27	0	12.42	12.42	12.46	12.30	12.54	2,500,400	31,001,898	12.399	1.793	1.793	1.799	1.776	1.810	17,319,529	1.7900	0.81%
2014-03-26	0	12.32	12.30	12.32	12.02	12.52	1,828,072	22,494,260	12.305	1.779	1.776	1.779	1.735	1.807	12,662,513	1.7764	-0.48%
2014-03-25	0	12.38	12.36	12.40	11.96	12.90	1,935,700	24,164,470	12.484	1.787	1.784	1.790	1.727	1.862	13,408,020	1.8022	-4.03%
2014-03-24	0	12.90	12.88	12.92	12.74	13.08	693,600	8,936,453	12.884	1.862	1.859	1.865	1.839	1.888	4,804,361	1.8601	-0.62%
2014-03-21	0	12.98	12.96	13.08	12.86	13.10	1,699,600	22,062,100	12.981	1.874	1.871	1.888	1.857	1.891	11,772,625	1.8740	0.31%
2014-03-20	0	12.94	12.94	13.00	12.78	13.10	1,474,400	19,124,224	12.971	1.868	1.868	1.877	1.845	1.891	10,212,731	1.8726	0.31%
2014-03-19	0	12.90	12.90	12.92	12.54	13.00	1,169,200	14,946,304	12.783	1.862	1.862	1.865	1.810	1.877	8,098,702	1.8455	1.90%
2014-03-18	0	12.66	12.62	12.64	12.34	12.90	1,321,000	16,654,668	12.608	1.828	1.822	1.825	1.782	1.862	9,150,175	1.8201	2.93%
2014-03-17	0	12.30	12.26	12.34	11.70	12.70	1,569,600	19,316,380	12.307	1.776	1.770	1.782	1.689	1.833	10,872,154	1.7767	-0.49%
2014-03-14	0	12.36	12.36	12.40	12.04	12.50	1,200,400	14,921,048	12.430	1.784	1.784	1.790	1.738	1.805	8,314,815	1.7945	-1.59%
2014-03-13	0	12.56	12.56	12.58	12.48	12.86	1,128,800	14,250,608	12.625	1.813	1.813	1.816	1.802	1.857	7,818,863	1.8226	-2.79%
2014-03-12	0	12.92	12.92	12.94	12.78	13.06	399,778	5,172,137	12.938	1.865	1.865	1.868	1.845	1.885	2,769,144	1.8678	-0.77%
2014-03-11	0	13.02	13.00	13.04	12.96	13.14	883,400	11,526,764	13.048	1.880	1.877	1.883	1.871	1.897	6,119,050	1.8838	0.00%
2014-03-10	0	13.02	13.00	13.04	12.90	13.22	426,000	5,537,960	13.000	1.880	1.877	1.883	1.862	1.909	2,950,776	1.8768	0.62%
2014-03-07	0	12.94	12.94	13.00	12.90	13.26	3,193,025	41,722,089	13.067	1.868	1.868	1.877	1.862	1.914	22,117,137	1.8864	-2.12%
2014-03-06	0	13.22	13.22	13.24	13.02	13.24	1,363,611	17,996,136	13.197	1.909	1.909	1.911	1.880	1.911	9,445,329	1.9053	1.54%
2014-03-05	0	13.02	13.02	13.10	13.00	13.64	1,138,547	15,011,335	13.185	1.880	1.880	1.891	1.877	1.969	7,886,377	1.9035	-3.12%
2014-03-04	0	13.44	13.38	13.48	13.18	13.60	994,800	13,348,714	13.418	1.940	1.932	1.946	1.903	1.963	6,890,685	1.9372	1.97%
2014-03-03	0	13.18	13.14	13.22	13.14	13.76	1,459,800	19,488,437	13.350	1.903	1.897	1.909	1.897	1.987	10,111,602	1.9273	-2.37%
2014-02-28	0	13.50	13.48	13.52	13.36	13.70	810,000	10,927,796	13.491	1.949	1.946	1.952	1.929	1.978	5,610,630	1.9477	-1.03%
2014-02-27	0	13.64	13.62	13.66	13.60	13.80	903,600	12,353,416	13.671	1.969	1.966	1.972	1.963	1.992	6,258,969	1.9737	-0.15%
2014-02-26	0	13.66	13.62	13.68	13.54	13.72	1,066,200	14,534,488	13.632	1.972	1.966	1.975	1.955	1.981	7,385,251	1.9680	-0.44%
2014-02-25	0	13.72	13.68	13.72	13.70	13.84	477,600	6,559,984	13.735	1.981	1.975	1.981	1.978	1.998	3,308,194	1.9830	-0.87%
2014-02-24	0	13.84	13.78	13.84	13.60	13.92	1,252,989	17,256,155	13.772	1.998	1.989	1.998	1.963	2.010	8,679,083	1.9882	0.87%
2014-02-21	0	13.72	13.70	13.72	13.50	13.78	1,028,800	14,075,444	13.681	1.981	1.978	1.981	1.949	1.989	7,126,192	1.9752	-0.15%
2014-02-20	0	13.74	13.74	13.78	13.72	13.92	535,000	7,368,308	13.773	1.984	1.984	1.989	1.981	2.010	3,705,786	1.9883	-0.72%
2014-02-19	0	13.84	13.84	13.86	13.80	14.00	511,600	7,087,816	13.854	1.998	1.998	2.001	1.992	2.021	3,543,701	2.0001	-0.43%
2014-02-18	0	13.90	13.88	13.90	13.80	14.12	273,885	3,811,993	13.918	2.007	2.004	2.007	1.992	2.038	1,897,120	2.0094	0.00%
2014-02-17	0	13.90	13.84	13.86	13.84	14.18	339,200	4,730,324	13.946	2.007	1.998	2.001	1.998	2.047	2,349,538	2.0133	0.00%
2014-02-14	0	13.90	13.88	13.90	13.84	14.22	349,200	4,891,764	14.008	2.007	2.004	2.007	1.998	2.053	2,418,805	2.0224	-0.29%
2014-02-13	0	13.94	13.90	13.98	13.70	14.20	1,063,600	14,821,337	13.935	2.013	2.007	2.018	1.978	2.050	7,367,242	2.0118	-2.79%
2014-02-12	0	14.34	14.28	14.34	14.02	14.42	467,000	6,671,273	14.285	2.070	2.062	2.070	2.024	2.082	3,234,770	2.0624	3.02%
2014-02-11	0	13.92	13.92	13.98	13.90	14.40	277,396	3,904,636	14.076	2.010	2.010	2.018	2.007	2.079	1,921,440	2.0321	-2.52%
2014-02-10	0	14.28	14.26	14.32	14.24	14.44	740,800	10,635,320	14.357	2.062	2.059	2.067	2.056	2.085	5,131,302	2.0726	0.85%
2014-02-07	0	14.16	14.16	14.18	13.78	14.24	648,024	9,171,307	14.153	2.044	2.044	2.047	1.989	2.056	4,488,670	2.0432	2.61%
2014-02-06	0	13.80	13.76	13.80	13.50	13.80	470,800	6,438,064	13.675	1.992	1.987	1.992	1.949	1.992	3,261,092	1.9742	1.77%
2014-02-05	0	13.56	13.50	13.56	13.46	14.00	768,400	10,489,416	13.651	1.958	1.949	1.958	1.943	2.021	5,322,479	1.9708	-0.15%
2014-02-04	0	13.58	13.56	13.64	13.54	14.16	1,367,200	18,788,063	13.742	1.961	1.958	1.969	1.955	2.044	9,470,189	1.9839	-4.37%
2014-01-30	0	14.20	14.18	14.20	14.16	14.30	202,800	2,884,288	14.222	2.050	2.047	2.050	2.044	2.064	1,404,735	2.0533	-2.20%
2014-01-29	0	14.52	14.40	14.52	13.84	14.58	1,054,900	15,217,650	14.426	2.096	2.079	2.096	1.998	2.105	7,306,979	2.0826	3.42%
2014-01-28	0	14.04	14.04	14.08	13.70	14.08	846,800	11,714,166	13.833	2.027	2.027	2.033	1.978	2.033	5,865,532	1.9971	1.89%
2014-01-27	0	13.78	13.72	13.78	13.02	14.26	1,898,000	26,088,279	13.745	1.989	1.981	1.989	1.880	2.059	13,146,883	1.9844	-0.86%
2014-01-24	0	13.90	13.84	13.92	13.84	14.54	1,286,000	18,345,384	14.265	2.007	1.998	2.010	1.998	2.099	8,907,741	2.0595	-5.05%
2014-01-23	0	14.64	14.62	14.64	14.40	14.76	1,165,600	16,928,992	14.524	2.114	2.111	2.114	2.079	2.131	8,073,765	2.0968	0.55%
2014-01-22	0	14.56	14.54	14.58	14.44	14.80	2,186,900	31,838,346	14.559	2.102	2.099	2.105	2.085	2.137	15,148,008	2.1018	1.68%
2014-01-21	0	14.32	14.30	14.32	13.84	14.38	1,910,000	27,190,768	14.236	2.067	2.064	2.067	1.998	2.076	13,230,004	2.0552	3.62%
2014-01-20	0	13.82	13.82	13.94	13.64	14.62	3,266,361	46,295,036	14.173	1.995	1.995	2.013	1.969	2.111	22,625,114	2.0462	0.58%
2014-01-17	0	13.74	13.74	13.76	13.56	13.82	1,775,000	24,299,016	13.690	1.984	1.984	1.987	1.958	1.995	12,294,899	1.9763	0.44%
2014-01-16	0	13.68	13.66	13.68	13.40	13.78	1,499,200	20,474,256	13.657	1.975	1.972	1.975	1.935	1.989	10,384,514	1.9716	-0.15%
2014-01-15	0	13.70	13.68	13.70	13.54	13.74	1,643,900	22,433,524	13.647	1.978	1.975	1.978	1.955	1.984	11,386,808	1.9701	2.09%
2014-01-14	0	13.42	13.40	13.42	13.22	14.06	2,822,800	38,565,023	13.662	1.937	1.935	1.937	1.909	2.030	19,552,698	1.9724	-4.01%
2014-01-13	0	13.98	13.88	13.96	12.76	14.14	4,307,000	58,993,536	13.697	2.018	2.004	2.015	1.842	2.041	29,833,312	1.9774	9.39%
2014-01-10	0	12.78	12.78	12.82	12.74	12.84	1,219,400	15,604,284	12.797	1.845	1.845	1.851	1.839	1.854	8,446,422	1.8474	0.31%
2014-01-09	0	12.74	12.70	12.78	12.60	12.86	1,209,639	15,392,341	12.725	1.839	1.833	1.845	1.819	1.857	8,378,811	1.8371	0.47%
2014-01-08	0	12.68	12.68	12.70	12.64	12.86	482,800	6,133,256	12.704	1.831	1.831	1.833	1.825	1.857	3,344,212	1.8340	-0.47%
2014-01-07	0	12.74	12.74	12.78	12.26	12.84	1,018,049	12,909,427	12.681	1.839	1.839	1.845	1.770	1.854	7,051,723	1.8307	1.92%
2014-01-06	0	12.50	12.52	12.54	12.50	12.78	596,800	7,505,177	12.576	1.805	1.807	1.810	1.805	1.845	4,133,857	1.8155	-2.65%
2014-01-03	0	12.84	12.82	12.84	12.50	12.86	789,200	10,051,478	12.736	1.854	1.851	1.854	1.805	1.857	5,466,554	1.8387	1.58%
2014-01-02	0	12.64	12.64	12.66	12.20	12.72	1,690,400	21,194,756	12.538	1.825	1.825	1.828	1.761	1.836	11,708,899	1.8101	4.12%
2013-12-31	0	12.14	12.14	12.16	12.14	12.36	308,800	3,762,600	12.185	1.753	1.753	1.756	1.753	1.784	2,138,966	1.7591	-1.30%
2013-12-30	0	12.30	12.28	12.36	12.14	12.44	532,456	6,566,835	12.333	1.776	1.773	1.784	1.753	1.796	3,688,165	1.7805	1.32%
2013-12-27	0	12.14	12.14	12.22	12.12	12.68	1,007,410	12,477,502	12.386	1.753	1.753	1.764	1.750	1.831	6,978,030	1.7881	-2.10%
2013-12-24	0	12.40	12.40	12.46	12.24	12.48	317,467	3,933,465	12.390	1.790	1.790	1.799	1.767	1.802	2,199,000	1.7888	0.00%
2013-12-23	0	12.40	12.38	12.40	12.20	12.70	1,159,600	14,405,180	12.423	1.790	1.787	1.790	1.761	1.833	8,032,205	1.7934	-1.59%
2013-12-20	0	12.60	12.52	12.60	12.08	12.62	2,412,184	29,777,717	12.345	1.819	1.807	1.819	1.744	1.822	16,708,483	1.7822	3.62%
2013-12-19	0	12.16	12.16	12.20	12.12	13.20	1,916,500	23,895,512	12.468	1.756	1.756	1.761	1.750	1.906	13,275,027	1.8000	-3.18%
2013-12-18	0	12.56	12.54	12.56	12.30	12.62	1,441,874	17,988,512	12.476	1.813	1.810	1.813	1.776	1.822	9,987,434	1.8011	0.96%
2013-12-17	0	12.44	12.42	12.44	12.30	13.44	3,262,669	41,849,305	12.827	1.796	1.793	1.796	1.776	1.940	22,599,540	1.8518	-5.76%
2013-12-16	0	13.20	13.18	13.20	13.18	13.58	1,099,500	14,705,608	13.375	1.906	1.903	1.906	1.903	1.961	7,615,910	1.9309	-1.79%
2013-12-13	0	13.44	13.40	13.42	13.16	13.58	2,489,300	33,402,708	13.419	1.940	1.935	1.937	1.900	1.961	17,242,643	1.9372	-0.30%
2013-12-12	0	13.48	13.44	13.50	13.32	13.64	1,293,500	17,450,502	13.491	1.946	1.940	1.949	1.923	1.969	8,959,691	1.9477	-1.61%
2013-12-11	0	13.70	13.70	13.72	13.36	13.76	1,270,400	17,154,568	13.503	1.978	1.978	1.981	1.929	1.987	8,799,684	1.9495	-0.29%
2013-12-10	0	13.74	13.74	13.76	13.32	13.94	2,464,456	33,659,545	13.658	1.984	1.984	1.987	1.923	2.013	17,070,556	1.9718	0.73%
2013-12-09	0	13.64	13.64	13.66	13.28	13.66	1,607,400	21,643,834	13.465	1.969	1.969	1.972	1.917	1.972	11,133,983	1.9439	2.40%
2013-12-06	0	13.32	13.32	13.36	13.14	13.38	1,678,400	22,376,426	13.332	1.923	1.923	1.929	1.897	1.932	11,625,779	1.9247	0.15%
2013-12-05	0	13.30	13.28	13.30	12.94	13.32	2,353,200	30,942,676	13.149	1.920	1.917	1.920	1.868	1.923	16,299,918	1.8983	0.30%
2013-12-04	0	13.26	13.24	13.28	12.96	13.38	2,807,200	37,160,994	13.238	1.914	1.911	1.917	1.871	1.932	19,444,642	1.9111	1.07%
2013-12-03	0	13.12	13.10	13.14	12.60	13.16	2,014,400	26,005,146	12.910	1.894	1.891	1.897	1.819	1.900	13,953,151	1.8637	1.71%
2013-12-02	0	12.90	12.92	12.94	12.64	12.92	784,600	10,020,236	12.771	1.862	1.865	1.868	1.825	1.865	5,434,691	1.8438	1.10%
2013-11-29	0	12.76	12.76	12.78	12.60	12.78	1,000,000	12,676,216	12.676	1.842	1.842	1.845	1.819	1.845	6,926,703	1.8301	-1.09%
2013-11-28	0	12.90	12.84	12.92	12.64	12.94	676,400	8,672,104	12.821	1.862	1.854	1.865	1.825	1.868	4,685,222	1.8509	-0.31%
2013-11-27	0	12.94	12.92	12.94	12.38	13.10	1,944,600	24,774,623	12.740	1.868	1.865	1.868	1.787	1.891	13,469,667	1.8393	3.52%
2013-11-26	0	12.50	12.42	12.56	12.06	12.72	2,607,000	31,964,484	12.261	1.805	1.793	1.813	1.741	1.836	18,057,916	1.7701	-0.16%
2013-11-25	0	12.52	12.52	12.58	12.50	13.00	1,685,000	21,352,292	12.672	1.807	1.807	1.816	1.805	1.877	11,671,495	1.8294	-1.96%
2013-11-22	0	13.02	13.00	13.02	12.98	13.20	1,460,200	18,999,804	13.012	1.844	1.841	1.844	1.838	1.869	10,312,383	1.8424	0.00%
2013-11-21	0	13.02	13.00	13.04	12.80	13.28	1,512,600	19,672,648	13.006	1.844	1.841	1.846	1.812	1.880	10,682,448	1.8416	-0.91%
2013-11-20	0	13.14	13.12	13.14	12.60	13.18	2,514,800	32,862,524	13.068	1.861	1.858	1.861	1.784	1.866	17,760,293	1.8503	0.61%
2013-11-19	0	13.06	13.06	13.08	12.90	13.40	8,744,600	112,524,504	12.868	1.849	1.849	1.852	1.827	1.897	61,757,062	1.8221	-2.68%
2013-11-18	0	13.42	13.40	13.42	13.26	13.50	2,599,400	34,785,874	13.382	1.900	1.897	1.900	1.878	1.912	18,357,764	1.8949	1.05%
2013-11-15	0	13.28	13.26	13.30	13.20	13.50	3,157,000	41,921,472	13.279	1.880	1.878	1.883	1.869	1.912	22,295,708	1.8802	0.61%
2013-11-14	0	13.20	13.20	13.24	13.14	13.90	8,002,000	106,509,848	13.310	1.869	1.869	1.875	1.861	1.968	56,512,592	1.8847	-3.08%
2013-11-13	0	13.62	13.62	13.64	13.32	14.10	3,939,041	53,489,334	13.579	1.929	1.929	1.931	1.886	1.997	27,818,722	1.9228	0.89%
2013-11-12	0	13.50	13.48	13.52	13.40	13.60	1,747,200	23,597,232	13.506	1.912	1.909	1.914	1.897	1.926	12,339,265	1.9124	1.35%
2013-11-11	0	13.32	13.24	13.36	13.16	13.50	2,308,400	30,813,494	13.348	1.886	1.875	1.892	1.863	1.912	16,302,633	1.8901	-1.33%
2013-11-08	0	13.50	13.44	13.50	13.38	13.90	1,228,800	16,652,065	13.551	1.912	1.903	1.912	1.895	1.968	8,678,165	1.9188	-1.75%
2013-11-07	0	13.74	13.74	13.76	13.64	13.84	431,600	5,932,568	13.746	1.946	1.946	1.948	1.931	1.960	3,048,092	1.9463	0.00%
2013-11-06	0	13.74	13.74	13.76	13.66	13.84	968,000	13,284,504	13.724	1.946	1.946	1.948	1.934	1.960	6,836,315	1.9432	-0.72%
2013-11-05	0	13.84	13.82	13.90	13.60	14.20	1,725,557	24,023,836	13.922	1.960	1.957	1.968	1.926	2.011	12,186,416	1.9714	1.62%
2013-11-04	0	13.62	13.62	13.64	13.42	13.68	2,058,000	27,780,294	13.499	1.929	1.929	1.931	1.900	1.937	14,534,231	1.9114	1.79%
2013-11-01	0	13.38	13.38	13.46	13.36	13.58	698,800	9,384,933	13.430	1.895	1.895	1.906	1.892	1.923	4,935,141	1.9017	0.15%
2013-10-31	0	13.36	13.32	13.38	13.32	13.62	2,027,828	27,039,440	13.334	1.892	1.886	1.895	1.886	1.929	14,321,147	1.8881	0.91%
2013-10-30	0	13.24	13.24	13.26	13.06	13.52	2,403,400	32,041,192	13.332	1.875	1.875	1.878	1.849	1.914	16,973,552	1.8877	-0.90%
2013-10-29	0	13.36	13.30	13.38	13.26	13.74	1,431,200	19,239,273	13.443	1.892	1.883	1.895	1.878	1.946	10,107,576	1.9035	-1.18%
2013-10-28	0	13.52	13.46	13.54	13.30	13.64	827,600	11,182,012	13.511	1.914	1.906	1.917	1.883	1.931	5,844,766	1.9132	2.42%
2013-10-25	0	13.20	13.16	13.18	13.02	13.80	1,992,800	26,536,500	13.316	1.869	1.863	1.866	1.844	1.954	14,073,768	1.8855	-2.37%
2013-10-24	0	13.52	13.48	13.60	13.12	13.70	1,741,800	23,395,881	13.432	1.914	1.909	1.926	1.858	1.940	12,301,129	1.9019	0.30%
2013-10-23	0	13.48	13.48	13.50	13.26	14.10	2,949,600	40,428,408	13.706	1.909	1.909	1.912	1.878	1.997	20,830,985	1.9408	1.51%
2013-10-22	0	13.28	13.26	13.28	13.06	13.34	2,400,000	31,843,984	13.268	1.880	1.878	1.880	1.849	1.889	16,949,540	1.8788	0.15%
2013-10-21	0	13.26	13.26	13.30	12.40	13.42	6,556,000	85,393,641	13.025	1.878	1.878	1.883	1.756	1.900	46,300,494	1.8443	7.11%
2013-10-18	0	12.38	12.36	12.42	12.06	12.64	1,584,100	19,631,772	12.393	1.753	1.750	1.759	1.708	1.790	11,187,403	1.7548	2.31%
2013-10-17	0	12.10	12.08	12.12	12.00	12.60	1,914,200	23,308,036	12.176	1.713	1.710	1.716	1.699	1.784	13,518,671	1.7241	-1.31%
2013-10-16	0	12.26	12.26	12.28	11.90	12.28	970,400	11,688,072	12.045	1.736	1.736	1.739	1.685	1.739	6,853,264	1.7055	0.66%
2013-10-15	0	12.18	12.18	12.24	12.06	12.52	1,180,200	14,441,708	12.237	1.725	1.725	1.733	1.708	1.773	8,334,936	1.7327	-0.98%
2013-10-11	0	12.30	12.30	12.36	12.30	12.68	805,200	10,003,344	12.423	1.742	1.742	1.750	1.742	1.795	5,686,571	1.7591	-0.16%
2013-10-10	0	12.32	12.32	12.34	12.20	12.76	816,400	10,117,240	12.393	1.744	1.744	1.747	1.727	1.807	5,765,669	1.7547	-1.12%
2013-10-09	0	12.46	12.44	12.46	12.32	12.72	1,791,800	22,291,968	12.441	1.764	1.761	1.764	1.744	1.801	12,654,244	1.7616	2.64%
2013-10-08	0	12.14	12.14	12.18	12.10	12.42	932,000	11,406,615	12.239	1.719	1.719	1.725	1.713	1.759	6,582,071	1.7330	-1.46%
2013-10-07	0	12.32	12.28	12.32	11.84	12.64	1,059,600	12,987,594	12.257	1.744	1.739	1.744	1.677	1.790	7,483,222	1.7356	1.65%
2013-10-04	0	12.12	12.12	12.22	12.08	12.48	1,139,600	13,972,575	12.261	1.716	1.716	1.730	1.710	1.767	8,048,207	1.7361	-2.73%
2013-10-03	0	12.46	12.38	12.46	12.28	12.60	706,800	8,790,508	12.437	1.764	1.753	1.764	1.739	1.784	4,991,640	1.7610	0.65%
2013-10-02	0	12.38	12.30	12.38	12.10	12.76	1,703,000	21,220,740	12.461	1.753	1.742	1.753	1.713	1.807	12,027,111	1.7644	1.98%
2013-09-30	0	12.14	12.02	12.20	11.54	12.18	1,670,400	20,014,284	11.982	1.719	1.702	1.727	1.634	1.725	11,796,880	1.6966	3.06%
2013-09-27	0	11.78	11.78	11.80	11.76	12.20	1,460,800	17,433,082	11.934	1.668	1.668	1.671	1.665	1.727	10,316,620	1.6898	-1.83%
2013-09-26	0	12.00	11.92	12.04	11.26	12.04	1,710,800	19,975,625	11.676	1.699	1.688	1.705	1.594	1.705	12,082,197	1.6533	3.27%
2013-09-25	0	11.62	11.58	11.64	11.48	11.74	528,400	6,143,184	11.626	1.645	1.640	1.648	1.626	1.662	3,731,724	1.6462	0.52%
2013-09-24	0	11.56	11.54	11.56	11.40	11.78	1,099,384	12,720,659	11.571	1.637	1.634	1.637	1.614	1.668	7,764,189	1.6384	-1.70%
2013-09-23	0	11.76	11.74	11.80	11.66	12.14	1,344,000	15,822,440	11.773	1.665	1.662	1.671	1.651	1.719	9,491,742	1.6670	-3.13%
2013-09-19	0	12.14	12.14	12.20	12.00	12.54	2,421,325	29,731,741	12.279	1.719	1.719	1.727	1.699	1.776	17,100,144	1.7387	2.53%
2013-09-18	0	11.84	11.82	11.84	11.50	11.84	1,312,600	15,423,180	11.750	1.677	1.674	1.677	1.628	1.677	9,269,986	1.6638	2.25%
2013-09-17	0	11.58	11.60	11.62	11.38	11.82	915,422	10,663,025	11.648	1.640	1.643	1.645	1.611	1.674	6,464,992	1.6493	-0.52%
2013-09-16	0	11.64	11.64	11.66	11.52	11.84	1,237,600	14,403,448	11.638	1.648	1.648	1.651	1.631	1.677	8,740,313	1.6479	1.75%
2013-09-13	0	11.44	11.40	11.46	11.22	11.78	1,411,200	16,080,448	11.395	1.620	1.614	1.623	1.589	1.668	9,966,330	1.6135	-2.72%
2013-09-12	0	11.76	11.74	11.80	11.40	11.90	2,512,600	29,509,288	11.745	1.665	1.662	1.671	1.614	1.685	17,744,756	1.6630	3.34%
2013-09-11	0	11.38	11.36	11.38	11.04	11.60	2,677,200	30,532,004	11.404	1.611	1.609	1.611	1.563	1.643	18,907,212	1.6148	2.15%
2013-09-10	0	11.14	11.10	11.14	10.94	11.60	2,465,600	27,545,960	11.172	1.577	1.572	1.577	1.549	1.643	17,412,828	1.5819	-2.28%
2013-09-09	0	11.40	11.44	11.46	9.800	11.48	7,997,600	85,834,928	10.733	1.614	1.620	1.623	1.388	1.626	56,481,518	1.5197	17.04%
2013-09-06	0	9.740	9.730	9.750	9.280	9.810	4,202,600	40,114,712	9.5452	1.379	1.378	1.381	1.314	1.389	29,680,057	1.3516	5.18%
2013-09-05	0	9.260	9.260	9.290	9.050	9.350	1,550,400	14,289,904	9.2169	1.311	1.311	1.315	1.281	1.324	10,949,403	1.3051	0.65%
2013-09-04	0	9.200	9.200	9.230	9.160	9.350	2,515,600	23,374,563	9.2918	1.303	1.303	1.307	1.297	1.324	17,765,943	1.3157	-1.29%
2013-09-03	0	9.320	9.350	9.360	9.250	9.490	2,001,261	18,657,314	9.3228	1.320	1.324	1.325	1.310	1.344	14,133,522	1.3201	0.76%
2013-09-02	0	9.250	9.240	9.250	9.120	9.530	1,220,800	11,329,250	9.2802	1.310	1.308	1.310	1.291	1.349	8,621,666	1.3140	-2.01%
2013-08-30	0	9.440	9.380	9.460	9.080	9.480	4,706,800	43,755,372	9.2962	1.337	1.328	1.340	1.286	1.342	33,240,873	1.3163	5.47%
2013-08-29	0	8.950	8.940	8.970	8.720	9.070	1,465,200	13,038,248	8.8986	1.267	1.266	1.270	1.235	1.284	10,347,694	1.2600	1.13%
2013-08-28	0	8.850	8.850	8.860	8.640	8.990	1,758,400	15,543,970	8.8398	1.253	1.253	1.255	1.223	1.273	12,418,363	1.2517	-1.99%
2013-08-27	0	9.030	9.020	9.030	8.900	9.050	1,118,400	10,039,694	8.9768	1.279	1.277	1.279	1.260	1.281	7,898,486	1.2711	0.11%
2013-08-26	0	9.020	9.020	9.030	9.000	9.090	856,400	7,737,786	9.0352	1.277	1.277	1.279	1.274	1.287	6,048,161	1.2794	-0.11%
2013-08-23	0	9.030	9.020	9.030	9.010	9.250	538,800	4,866,586	9.0323	1.279	1.277	1.279	1.276	1.310	3,805,172	1.2789	0.44%
2013-08-22	0	8.990	8.970	8.990	8.950	9.050	862,000	7,759,142	9.0013	1.273	1.270	1.273	1.267	1.281	6,087,710	1.2746	-0.22%
2013-08-21	0	9.010	9.010	9.020	8.950	9.080	1,063,600	9,590,448	9.0170	1.276	1.276	1.277	1.267	1.286	7,511,471	1.2768	0.11%
2013-08-20	0	9.000	9.000	9.030	8.860	9.060	1,857,000	16,712,100	8.9995	1.274	1.274	1.279	1.255	1.283	13,114,707	1.2743	-0.11%
2013-08-19	0	9.010	8.980	9.010	8.780	9.230	1,517,600	13,732,348	9.0487	1.276	1.272	1.276	1.243	1.307	10,717,759	1.2813	2.27%
2013-08-16	0	8.810	8.800	8.810	8.730	8.950	1,682,000	14,841,518	8.8237	1.247	1.246	1.247	1.236	1.267	11,878,803	1.2494	-1.34%
2013-08-15	0	8.930	8.900	8.990	8.900	9.090	1,280,400	11,499,788	8.9814	1.264	1.260	1.273	1.260	1.287	9,042,580	1.2717	-2.40%
2013-08-13	0	9.150	9.150	9.210	9.120	9.480	1,388,400	12,789,650	9.2118	1.296	1.296	1.304	1.291	1.342	9,805,309	1.3044	-1.61%
2013-08-12	0	9.300	9.270	9.310	9.260	9.470	660,400	6,155,420	9.3207	1.317	1.313	1.318	1.311	1.341	4,663,948	1.3198	0.32%
2013-08-09	0	9.270	9.240	9.270	9.160	9.420	356,000	3,304,224	9.2815	1.313	1.308	1.313	1.297	1.334	2,514,182	1.3142	1.31%
2013-08-08	0	9.150	9.140	9.150	9.130	9.430	554,400	5,110,004	9.2172	1.296	1.294	1.296	1.293	1.335	3,915,344	1.3051	-2.35%
2013-08-07	0	9.370	9.380	9.470	9.260	9.630	2,899,200	27,495,318	9.4838	1.327	1.328	1.341	1.311	1.364	20,475,045	1.3429	-0.85%
2013-08-06	0	9.450	9.450	9.460	9.130	9.470	1,242,400	11,531,636	9.2817	1.338	1.338	1.340	1.293	1.341	8,774,212	1.3143	0.96%
2013-08-05	0	9.360	9.320	9.370	9.080	9.390	1,264,129	11,749,119	9.2942	1.325	1.320	1.327	1.286	1.330	8,927,669	1.3160	2.86%
2013-08-02	0	9.100	9.060	9.100	8.980	9.290	1,499,200	13,623,944	9.0875	1.289	1.283	1.289	1.272	1.315	10,587,813	1.2868	-0.98%
2013-08-01	0	9.190	9.150	9.200	8.700	9.240	3,295,800	29,808,088	9.0443	1.301	1.296	1.303	1.232	1.308	23,275,956	1.2806	5.63%
2013-07-31	0	8.700	8.700	8.710	8.280	8.720	1,642,800	13,885,538	8.4524	1.232	1.232	1.233	1.172	1.235	11,601,960	1.1968	1.64%
2013-07-30	0	8.560	8.560	8.590	8.450	8.800	1,857,800	15,911,118	8.5645	1.212	1.212	1.216	1.196	1.246	13,120,357	1.2127	-2.73%
2013-07-29	0	8.800	8.790	8.800	8.540	8.900	1,302,400	11,342,398	8.7088	1.246	1.245	1.246	1.209	1.260	9,197,950	1.2331	0.69%
2013-07-26	0	8.740	8.730	8.760	8.620	9.250	5,320,400	46,753,600	8.7876	1.238	1.236	1.240	1.221	1.310	37,574,306	1.2443	-4.48%
2013-07-25	0	9.150	9.090	9.190	9.060	9.360	2,506,800	22,922,347	9.1441	1.296	1.287	1.301	1.283	1.325	17,703,795	1.2948	-1.61%
2013-07-24	0	9.300	9.300	9.310	9.050	9.330	1,910,400	17,622,826	9.2247	1.317	1.317	1.318	1.281	1.321	13,491,834	1.3062	1.20%
2013-07-23	0	9.190	9.180	9.190	9.110	9.400	3,484,400	31,982,689	9.1788	1.301	1.300	1.301	1.290	1.331	24,607,907	1.2997	-1.71%
2013-07-22	0	9.350	9.340	9.350	9.130	9.500	1,171,200	10,888,474	9.2969	1.324	1.323	1.324	1.293	1.345	8,271,376	1.3164	-0.11%
2013-07-19	0	9.360	9.350	9.360	9.250	9.640	3,582,800	33,817,192	9.4388	1.325	1.324	1.325	1.310	1.365	25,302,839	1.3365	0.97%
2013-07-18	0	9.270	9.230	9.250	9.000	10.06	8,816,800	81,968,234	9.2968	1.313	1.307	1.310	1.274	1.424	62,266,961	1.3164	-7.49%
2013-07-17	0	10.20	10.20	10.24	10.16	10.48	1,030,000	10,545,651	10.238	1.419	1.419	1.424	1.413	1.458	7,404,852	1.4242	-0.97%
2013-07-16	0	10.30	10.28	10.30	10.26	10.62	2,183,800	22,621,488	10.359	1.433	1.430	1.433	1.427	1.477	15,699,723	1.4409	-3.20%
2013-07-15	0	10.64	10.62	10.64	10.28	10.90	3,876,658	41,526,458	10.712	1.480	1.477	1.480	1.430	1.516	27,869,978	1.4900	3.50%
2013-07-12	0	10.28	10.26	10.28	10.22	10.50	1,076,400	11,156,996	10.365	1.430	1.427	1.430	1.422	1.461	7,738,429	1.4418	-0.19%
2013-07-11	0	10.30	10.28	10.30	9.880	10.30	4,118,400	41,173,375	9.9974	1.433	1.430	1.433	1.374	1.433	29,607,903	1.3906	5.32%
2013-07-10	0	9.780	9.750	9.790	9.680	10.30	1,916,800	18,921,358	9.8713	1.360	1.356	1.362	1.346	1.433	13,780,213	1.3731	0.82%
2013-07-09	0	9.700	9.690	9.700	9.660	9.960	1,540,800	15,012,558	9.7434	1.349	1.348	1.349	1.344	1.385	11,077,083	1.3553	-0.72%
2013-07-08	0	9.770	9.740	9.790	9.710	10.02	1,613,200	15,797,154	9.7924	1.359	1.355	1.362	1.351	1.394	11,597,579	1.3621	-2.30%
2013-07-05	0	10.00	10.00	10.04	9.990	10.30	937,601	9,448,393	10.077	1.391	1.391	1.397	1.390	1.433	6,740,579	1.4017	0.30%
2013-07-04	0	9.970	9.980	10.00	9.960	10.32	752,400	7,611,604	10.116	1.387	1.388	1.391	1.385	1.435	5,409,136	1.4072	-2.06%
2013-07-03	0	10.18	10.12	10.16	10.00	10.48	2,116,800	21,590,186	10.199	1.416	1.408	1.413	1.391	1.458	15,218,048	1.4187	-2.30%
2013-07-02	0	10.42	10.40	10.48	9.800	10.66	5,778,400	60,098,545	10.401	1.449	1.447	1.458	1.363	1.483	41,541,936	1.4467	7.09%
2013-06-28	0	9.730	9.720	9.780	9.720	9.980	888,020	8,715,952	9.8150	1.353	1.352	1.360	1.352	1.388	6,384,132	1.3653	0.21%
2013-06-27	0	9.710	9.680	9.690	9.630	10.14	2,779,200	27,374,142	9.8496	1.351	1.346	1.348	1.340	1.410	19,980,159	1.3701	1.36%
2013-06-26	0	9.580	9.560	9.580	9.300	9.670	2,816,400	26,753,058	9.4990	1.333	1.330	1.333	1.294	1.345	20,247,596	1.3213	3.01%
2013-06-25	0	9.300	9.290	9.300	8.780	9.600	3,214,600	29,477,544	9.1699	1.294	1.292	1.294	1.221	1.335	23,110,326	1.2755	0.54%
2013-06-24	0	9.250	9.200	9.290	8.960	9.720	4,230,830	39,137,708	9.2506	1.287	1.280	1.292	1.246	1.352	30,416,182	1.2867	-4.64%
2013-06-21	0	9.700	9.690	9.720	9.400	9.850	4,270,278	40,980,733	9.5967	1.349	1.348	1.352	1.308	1.370	30,699,781	1.3349	-2.02%
2013-06-20	0	9.900	9.900	9.920	9.580	9.900	3,085,520	30,048,546	9.7386	1.377	1.377	1.380	1.333	1.377	22,182,347	1.3546	-0.40%
2013-06-19	0	9.940	9.920	9.940	9.760	10.22	2,714,400	26,939,610	9.9247	1.383	1.380	1.383	1.358	1.422	19,514,300	1.3805	-2.36%
2013-06-18	0	10.18	10.12	10.18	9.830	10.30	3,581,600	36,257,988	10.123	1.416	1.408	1.416	1.367	1.433	25,748,754	1.4081	4.73%
2013-06-17	0	9.720	9.720	9.730	9.490	9.790	2,393,677	23,200,531	9.6924	1.352	1.352	1.353	1.320	1.362	17,208,566	1.3482	1.46%
2013-06-14	0	9.580	9.590	9.620	9.330	9.770	5,590,800	53,548,816	9.5780	1.333	1.334	1.338	1.298	1.359	40,193,246	1.3323	3.57%
2013-06-13	0	9.250	9.250	9.300	8.850	9.300	3,414,714	30,963,113	9.0676	1.287	1.287	1.294	1.231	1.294	24,548,981	1.2613	-0.32%
2013-06-11	0	9.280	9.230	9.300	9.090	9.480	2,222,600	20,472,103	9.2109	1.291	1.284	1.294	1.264	1.319	15,978,663	1.2812	-0.32%
2013-06-10	0	9.310	9.300	9.310	9.290	9.540	3,940,800	36,879,581	9.3584	1.295	1.294	1.295	1.292	1.327	28,331,106	1.3017	0.54%
2013-06-07	0	9.260	9.250	9.270	9.040	9.410	4,808,800	44,413,394	9.2359	1.288	1.287	1.289	1.257	1.309	34,571,311	1.2847	3.46%
2013-06-06	0	8.950	8.960	8.970	8.800	9.060	2,501,700	22,335,288	8.9280	1.245	1.246	1.248	1.224	1.260	17,985,162	1.2419	-0.33%
2013-06-05	0	8.980	8.980	9.010	8.730	9.090	3,333,834	29,623,183	8.8856	1.249	1.249	1.253	1.214	1.264	23,967,520	1.2360	-0.66%
2013-06-04	0	9.040	9.030	9.050	8.300	9.070	8,478,968	74,097,433	8.7390	1.257	1.256	1.259	1.155	1.262	60,956,795	1.2156	9.18%
2013-06-03	0	8.280	8.280	8.310	8.190	8.430	4,144,000	34,382,042	8.2968	1.152	1.152	1.156	1.139	1.173	29,791,946	1.1541	1.47%
2013-05-31	0	8.160	8.160	8.220	8.010	8.480	4,845,200	39,979,580	8.2514	1.135	1.135	1.143	1.114	1.180	34,832,997	1.1478	-0.73%
2013-05-30	0	8.220	8.170	8.230	8.030	8.440	8,141,200	67,233,817	8.2585	1.143	1.136	1.145	1.117	1.174	58,528,521	1.1487	3.14%
2013-05-29	0	7.970	7.920	7.960	7.600	8.200	7,581,782	60,463,549	7.9748	1.109	1.102	1.107	1.057	1.141	54,506,767	1.1093	5.42%
2013-05-28	0	7.560	7.560	7.570	7.250	7.560	774,000	5,774,154	7.4601	1.052	1.052	1.053	1.008	1.052	5,564,422	1.0377	2.72%
2013-05-27	0	7.360	7.350	7.370	7.270	7.440	667,200	4,908,758	7.3573	1.024	1.022	1.025	1.011	1.035	4,796,618	1.0234	1.24%
2013-05-24	0	7.270	7.240	7.270	7.140	7.320	610,400	4,414,788	7.2326	1.011	1.007	1.011	0.993	1.018	4,388,273	1.0060	1.39%
2013-05-23	0	7.170	7.170	7.210	7.150	7.490	1,156,208	8,423,095	7.2851	0.997	0.997	1.003	0.995	1.042	8,312,183	1.0133	-4.91%
2013-05-22	0	7.540	7.510	7.540	7.210	7.580	760,400	5,612,320	7.3807	1.049	1.045	1.049	1.003	1.054	5,466,650	1.0266	-0.13%
2013-05-21	0	7.550	7.550	7.570	7.490	7.600	536,000	4,045,848	7.5482	1.050	1.050	1.053	1.042	1.057	3,853,398	1.0499	-0.66%
2013-05-20	0	7.600	7.600	7.610	7.350	7.720	1,697,000	12,828,512	7.5595	1.057	1.057	1.059	1.022	1.074	12,200,032	1.0515	2.98%
2013-05-16	0	7.380	7.360	7.390	7.350	7.410	683,200	5,038,368	7.3747	1.027	1.024	1.028	1.022	1.031	4,911,645	1.0258	0.96%
2013-05-15	0	7.310	7.290	7.320	7.200	7.450	1,590,000	11,688,610	7.3513	1.017	1.014	1.018	1.002	1.036	11,430,790	1.0226	1.53%
2013-05-14	0	7.200	7.170	7.220	7.070	7.230	838,800	5,996,816	7.1493	1.002	0.997	1.004	0.983	1.006	6,030,281	0.9945	2.42%
2013-05-13	0	7.030	7.000	7.040	7.000	7.230	2,053,800	14,519,761	7.0697	0.978	0.974	0.979	0.974	1.006	14,765,130	0.9834	-3.17%
2013-05-10	0	7.260	7.250	7.270	7.160	7.380	805,600	5,842,784	7.2527	1.010	1.008	1.011	0.996	1.027	5,791,600	1.0088	-1.36%
2013-05-09	0	7.360	7.370	7.400	7.280	7.550	1,158,800	8,548,256	7.3768	1.024	1.025	1.029	1.013	1.050	8,330,817	1.0261	-2.52%
2013-05-08	0	7.550	7.550	7.570	7.450	7.680	810,400	6,130,174	7.5644	1.050	1.050	1.053	1.036	1.068	5,826,108	1.0522	-0.66%
2013-05-07	0	7.600	7.520	7.620	7.400	7.670	2,635,200	19,778,068	7.5053	1.057	1.046	1.060	1.029	1.067	18,944,917	1.0440	-0.78%
2013-05-06	0	7.660	7.670	7.680	7.650	7.780	2,134,400	16,444,142	7.7043	1.065	1.067	1.068	1.064	1.082	15,344,578	1.0717	0.26%
2013-05-03	0	7.640	7.640	7.660	7.500	7.780	1,954,800	14,993,340	7.6700	1.063	1.063	1.065	1.043	1.082	14,053,402	1.0669	0.79%
2013-05-02	0	7.580	7.570	7.580	7.360	7.600	651,200	4,914,000	7.5461	1.054	1.053	1.054	1.024	1.057	4,681,592	1.0496	0.40%
2013-04-30	0	7.550	7.520	7.550	7.460	7.620	1,947,564	14,711,179	7.5536	1.050	1.046	1.050	1.038	1.060	14,001,381	1.0507	-0.53%
2013-04-29	0	7.590	7.570	7.590	7.180	7.590	3,218,800	23,944,164	7.4388	1.056	1.053	1.056	0.999	1.056	23,140,520	1.0347	5.42%
2013-04-26	0	7.200	7.200	7.210	7.130	7.250	2,541,600	18,262,284	7.1853	1.002	1.002	1.003	0.992	1.008	18,272,010	0.9995	1.27%
2013-04-25	0	7.110	7.100	7.120	7.060	7.190	1,820,400	12,924,848	7.1000	0.989	0.988	0.990	0.982	1.000	13,087,176	0.9876	-0.42%
2013-04-24	0	7.140	7.130	7.160	7.040	7.200	3,356,000	23,875,742	7.1143	0.993	0.992	0.996	0.979	1.002	24,126,875	0.9896	-0.42%
2013-04-23	0	7.170	7.150	7.190	6.910	7.250	3,583,600	25,475,356	7.1089	0.997	0.995	1.000	0.961	1.008	25,763,132	0.9888	2.43%
2013-04-22	0	7.000	6.980	7.000	6.000	7.070	11,580,400	77,558,008	6.6974	0.974	0.971	0.974	0.835	0.983	83,253,536	0.9316	17.45%
2013-04-19	0	5.960	5.970	5.980	5.780	6.600	9,552,436	58,370,899	6.1106	0.829	0.830	0.832	0.804	0.918	68,674,146	0.8500	-10.38%
2013-04-18	0	6.650	6.640	6.700	6.550	6.860	4,031,200	26,929,112	6.6802	0.925	0.924	0.932	0.911	0.954	28,981,007	0.9292	-3.90%
2013-04-17	0	6.920	6.890	6.950	6.660	7.510	2,453,600	17,051,542	6.9496	0.963	0.958	0.967	0.926	1.045	17,639,363	0.9667	-3.89%
2013-04-16	0	7.200	7.200	7.210	6.870	7.210	1,104,400	7,843,360	7.1019	1.002	1.002	1.003	0.956	1.003	7,939,726	0.9879	3.75%
2013-04-15	0	6.940	6.980	6.990	6.860	6.980	923,200	6,399,278	6.9316	0.965	0.971	0.972	0.954	0.971	6,637,047	0.9642	-0.43%
2013-04-12	0	6.970	6.940	6.960	6.780	7.000	812,200	5,613,258	6.9112	0.970	0.965	0.968	0.943	0.974	5,839,049	0.9613	0.00%
2013-04-11	0	6.970	6.930	7.000	6.930	7.040	1,646,200	11,474,978	6.9706	0.970	0.964	0.974	0.964	0.979	11,834,822	0.9696	0.29%
2013-04-10	0	6.950	6.930	6.950	6.780	7.000	503,200	3,463,172	6.8823	0.967	0.964	0.967	0.943	0.974	3,617,593	0.9573	0.29%
2013-04-09	0	6.930	6.930	6.950	6.850	7.190	1,667,800	11,657,396	6.9897	0.964	0.964	0.967	0.953	1.000	11,990,108	0.9723	0.43%
2013-04-08	0	6.900	6.890	6.900	6.770	7.060	871,000	5,967,390	6.8512	0.960	0.958	0.960	0.942	0.982	6,261,772	0.9530	-1.29%
2013-04-05	0	6.990	6.900	6.990	6.810	7.410	2,050,400	14,426,490	7.0359	0.972	0.960	0.972	0.947	1.031	14,740,687	0.9787	-1.69%
2013-04-03	0	7.110	7.110	7.120	7.050	7.390	733,164	5,276,971	7.1975	0.989	0.989	0.990	0.981	1.028	5,270,845	1.0012	-2.87%
2013-04-02	0	7.320	7.310	7.350	7.300	7.500	535,200	3,933,026	7.3487	1.018	1.017	1.022	1.015	1.043	3,847,647	1.0222	-1.35%
2013-03-28	0	7.420	7.400	7.420	7.260	7.490	662,000	4,863,416	7.3465	1.032	1.029	1.032	1.010	1.042	4,759,235	1.0219	0.27%
2013-03-27	0	7.400	7.390	7.430	7.180	7.520	2,287,400	16,828,958	7.3572	1.029	1.028	1.033	0.999	1.046	16,444,522	1.0234	-1.46%
2013-03-26	0	7.510	7.480	7.510	7.200	7.520	765,600	5,618,480	7.3387	1.045	1.040	1.045	1.002	1.046	5,504,033	1.0208	0.27%
2013-03-25	0	7.490	7.460	7.500	7.410	7.890	614,000	4,647,188	7.5687	1.042	1.038	1.043	1.031	1.097	4,414,154	1.0528	-3.35%
2013-03-22	0	7.750	7.730	7.790	7.680	7.800	514,544	3,987,348	7.7493	1.078	1.075	1.084	1.068	1.085	3,699,147	1.0779	0.00%
2013-03-21	0	7.750	7.690	7.790	7.480	7.840	1,840,400	14,197,910	7.7146	1.078	1.070	1.084	1.040	1.091	13,230,960	1.0731	4.59%
2013-03-20	0	7.410	7.410	7.420	7.250	7.470	824,400	6,090,424	7.3877	1.031	1.031	1.032	1.008	1.039	5,926,757	1.0276	2.77%
2013-03-19	0	7.210	7.200	7.270	7.100	7.400	1,603,200	11,632,722	7.2559	1.003	1.002	1.011	0.988	1.029	11,525,687	1.0093	-2.04%
2013-03-18	0	7.360	7.360	7.370	7.240	7.660	928,080	6,809,044	7.3367	1.024	1.024	1.025	1.007	1.065	6,672,131	1.0205	-3.92%
2013-03-15	0	7.660	7.610	7.660	7.610	7.950	890,140	6,951,429	7.8094	1.065	1.059	1.065	1.059	1.106	6,399,373	1.0863	-0.52%
2013-03-14	0	7.700	7.700	7.750	7.330	7.750	719,800	5,431,294	7.5456	1.071	1.071	1.078	1.020	1.078	5,174,769	1.0496	2.39%
2013-03-13	0	7.520	7.500	7.520	7.350	7.750	1,454,800	10,864,138	7.4678	1.046	1.043	1.046	1.022	1.078	10,458,814	1.0388	-2.72%
2013-03-12	0	7.730	7.700	7.730	7.650	8.000	1,532,864	11,961,017	7.8031	1.075	1.071	1.075	1.064	1.113	11,020,029	1.0854	0.39%
2013-03-11	0	7.700	7.690	7.700	7.500	7.900	2,878,000	22,292,994	7.7460	1.071	1.070	1.071	1.043	1.099	20,690,449	1.0775	3.91%
2013-03-08	0	7.410	7.410	7.420	7.390	7.520	1,636,800	12,141,958	7.4181	1.031	1.031	1.032	1.028	1.046	11,767,244	1.0318	0.00%
2013-03-07	0	7.410	7.410	7.440	7.380	7.500	258,563	1,919,923	7.4254	1.031	1.031	1.035	1.027	1.043	1,858,855	1.0329	-0.40%
2013-03-06	0	7.440	7.430	7.460	7.380	7.710	580,800	4,334,614	7.4632	1.035	1.033	1.038	1.027	1.072	4,175,474	1.0381	-1.06%
2013-03-05	0	7.520	7.470	7.480	7.170	7.570	2,472,400	18,361,904	7.4268	1.046	1.039	1.040	0.997	1.053	17,774,519	1.0330	5.32%
2013-03-04	0	7.140	7.100	7.140	7.000	7.320	869,011	6,206,602	7.1421	0.993	0.988	0.993	0.974	1.018	6,247,473	0.9935	-1.38%
2013-03-01	0	7.240	7.230	7.240	7.120	7.380	966,475	6,971,149	7.2130	1.007	1.006	1.007	0.990	1.027	6,948,159	1.0033	-1.90%
2013-02-28	0	7.380	7.340	7.380	7.180	7.490	1,943,600	14,314,524	7.3650	1.027	1.021	1.027	0.999	1.042	13,972,883	1.0245	2.79%
2013-02-27	0	7.180	7.160	7.170	7.020	7.280	1,498,800	10,740,482	7.1661	0.999	0.996	0.997	0.976	1.013	10,775,137	0.9968	1.13%
2013-02-26	0	7.100	7.070	7.100	6.900	7.130	1,368,000	9,637,516	7.0450	0.988	0.983	0.988	0.960	0.992	9,834,793	0.9799	-0.70%
2013-02-25	0	7.150	7.160	7.170	6.960	7.170	672,800	4,760,006	7.0749	0.995	0.996	0.997	0.968	0.997	4,836,878	0.9841	2.58%
2013-02-22	0	6.970	6.970	6.990	6.970	7.200	547,200	3,830,312	6.9998	0.970	0.970	0.972	0.970	1.002	3,933,917	0.9737	-2.65%
2013-02-21	0	7.160	7.140	7.160	7.010	7.360	718,000	5,086,724	7.0846	0.996	0.993	0.996	0.975	1.024	5,161,829	0.9855	-1.78%
2013-02-20	0	7.290	7.280	7.300	7.160	7.360	434,400	3,147,036	7.2446	1.014	1.013	1.015	0.996	1.024	3,122,978	1.0077	0.14%
2013-02-19	0	7.280	7.280	7.300	7.170	7.440	933,600	6,790,112	7.2730	1.013	1.013	1.015	0.997	1.035	6,711,815	1.0117	0.55%
2013-02-18	0	7.240	7.230	7.250	7.210	7.400	418,800	3,043,060	7.2661	1.007	1.006	1.008	1.003	1.029	3,010,827	1.0107	-1.23%
2013-02-15	0	7.330	7.250	7.340	7.200	7.580	839,600	6,211,418	7.3981	1.020	1.008	1.021	1.002	1.054	6,036,032	1.0291	-0.95%
2013-02-14	0	7.400	7.400	7.430	6.880	7.450	1,407,309	10,146,984	7.2102	1.029	1.029	1.033	0.957	1.036	10,117,392	1.0029	3.64%
2013-02-08	0	7.140	7.130	7.140	6.980	7.150	655,200	4,626,452	7.0611	0.993	0.992	0.993	0.971	0.995	4,710,348	0.9822	1.56%
2013-02-07	0	7.030	7.020	7.060	6.730	7.130	787,200	5,476,316	6.9567	0.978	0.976	0.982	0.936	0.992	5,659,320	0.9677	-0.85%
2013-02-06	0	7.090	7.110	7.120	6.870	7.150	936,300	6,611,758	7.0616	0.986	0.989	0.990	0.956	0.995	6,731,226	0.9823	3.20%
2013-02-05	0	6.870	6.870	6.880	6.760	7.060	623,970	4,325,766	6.9327	0.956	0.956	0.957	0.940	0.982	4,485,830	0.9643	-3.65%
2013-02-04	0	7.130	7.090	7.100	7.090	7.160	834,000	5,946,560	7.1302	0.992	0.986	0.988	0.986	0.996	5,995,773	0.9918	0.99%
2013-02-01	0	7.060	7.050	7.070	6.980	7.140	608,800	4,292,413	7.0506	0.982	0.981	0.983	0.971	0.993	4,376,770	0.9807	-1.12%
2013-01-31	0	7.140	7.130	7.140	7.060	7.180	774,400	5,527,988	7.1384	0.993	0.992	0.993	0.982	0.999	5,567,298	0.9929	1.13%
2013-01-30	0	7.060	7.050	7.060	7.030	7.300	757,600	5,411,742	7.1433	0.982	0.981	0.982	0.978	1.015	5,446,520	0.9936	-3.29%
2013-01-29	0	7.300	7.290	7.300	6.880	7.300	1,480,800	10,641,688	7.1864	1.015	1.014	1.015	0.957	1.015	10,645,732	0.9996	1.96%
2013-01-28	0	7.160	7.120	7.170	7.050	7.440	3,029,636	21,894,698	7.2268	0.996	0.990	0.997	0.981	1.035	21,780,587	1.0052	-0.28%
2013-01-25	0	7.180	7.170	7.180	6.670	7.240	7,881,200	56,330,362	7.1474	0.999	0.997	0.999	0.928	1.007	56,659,336	0.9942	8.79%
2013-01-24	0	6.600	6.560	6.600	6.290	6.630	2,338,400	15,216,520	6.5072	0.918	0.912	0.918	0.875	0.922	16,811,170	0.9051	3.94%
2013-01-23	0	6.350	6.300	6.360	6.160	6.380	1,013,200	6,364,221	6.2813	0.883	0.876	0.885	0.857	0.887	7,284,073	0.8737	-0.16%
2013-01-22	0	6.360	6.310	6.350	6.120	6.370	1,018,800	6,393,496	6.2755	0.885	0.878	0.883	0.851	0.886	7,324,333	0.8729	1.76%
2013-01-21	0	6.250	6.260	6.270	6.100	6.320	1,764,400	10,969,493	6.2171	0.869	0.871	0.872	0.848	0.879	12,684,583	0.8648	-1.88%
2013-01-18	0	6.370	6.370	6.390	6.270	6.540	2,652,800	16,966,285	6.3956	0.886	0.886	0.889	0.872	0.910	19,071,447	0.8896	-0.78%
2013-01-17	0	6.420	6.410	6.430	6.360	6.540	1,009,600	6,490,248	6.4285	0.893	0.892	0.894	0.885	0.910	7,258,192	0.8942	-1.38%
2013-01-16	0	6.510	6.510	6.540	6.420	6.570	485,600	3,160,264	6.5080	0.906	0.906	0.910	0.893	0.914	3,491,064	0.9052	-0.46%
2013-01-15	0	6.540	6.510	6.540	6.430	6.590	441,200	2,877,748	6.5225	0.910	0.906	0.910	0.894	0.917	3,171,865	0.9073	0.93%
2013-01-14	0	6.480	6.460	6.500	6.300	6.550	534,000	3,451,672	6.4638	0.901	0.899	0.904	0.876	0.911	3,839,020	0.8991	-0.77%
2013-01-11	0	6.530	6.500	6.530	6.240	6.620	1,584,800	10,115,448	6.3828	0.908	0.904	0.908	0.868	0.921	11,393,406	0.8878	-1.36%
2013-01-10	0	6.620	6.550	6.620	6.400	6.620	1,802,097	11,734,242	6.5114	0.921	0.911	0.921	0.890	0.921	12,955,593	0.9057	0.76%
2013-01-09	0	6.570	6.590	6.600	6.250	6.600	1,091,200	7,053,396	6.4639	0.914	0.917	0.918	0.869	0.918	7,844,829	0.8991	3.30%
2013-01-08	0	6.360	6.360	6.380	5.990	6.380	1,961,600	12,137,252	6.1874	0.885	0.885	0.887	0.833	0.887	14,102,288	0.8607	1.76%
2013-01-07	0	6.250	6.200	6.250	6.110	6.580	2,355,200	14,687,058	6.2360	0.869	0.862	0.869	0.850	0.915	16,931,948	0.8674	-2.34%
2013-01-04	0	6.400	6.410	6.420	6.310	6.480	1,378,400	8,773,558	6.3650	0.890	0.892	0.893	0.878	0.901	9,909,561	0.8854	-2.44%
2013-01-03	0	6.560	6.540	6.560	6.430	6.640	1,630,400	10,703,772	6.5651	0.912	0.910	0.912	0.894	0.924	11,721,233	0.9132	-0.61%
2013-01-02	0	6.600	6.590	6.600	6.280	6.600	2,422,000	15,596,808	6.4396	0.918	0.917	0.918	0.874	0.918	17,412,185	0.8957	2.17%
2012-12-31	0	6.460	6.450	6.470	6.440	6.550	407,600	2,640,204	6.4774	0.899	0.897	0.900	0.896	0.911	2,930,308	0.9010	-1.97%
2012-12-28	0	6.590	6.550	6.590	6.500	6.640	1,002,400	6,583,352	6.5676	0.917	0.911	0.917	0.904	0.924	7,206,430	0.9135	-0.90%
2012-12-27	0	6.650	6.640	6.650	6.600	6.690	912,400	6,073,776	6.6569	0.925	0.924	0.925	0.918	0.931	6,559,404	0.9260	0.91%
2012-12-24	0	6.590	6.550	6.590	6.500	6.600	305,200	1,994,380	6.5347	0.917	0.911	0.917	0.904	0.918	2,194,137	0.9090	-0.15%
2012-12-21	0	6.600	6.590	6.610	6.480	6.660	2,816,250	18,509,495	6.5724	0.918	0.917	0.919	0.901	0.926	20,246,518	0.9142	2.48%
2012-12-20	0	6.440	6.420	6.460	6.380	6.630	2,250,000	14,593,624	6.4861	0.896	0.893	0.899	0.887	0.922	16,175,646	0.9022	0.94%
2012-12-19	0	6.380	6.340	6.380	6.100	6.380	1,569,200	9,779,774	6.2323	0.887	0.882	0.887	0.848	0.887	11,281,255	0.8669	3.07%
2012-12-18	0	6.190	6.180	6.190	6.150	6.240	927,600	5,731,144	6.1785	0.861	0.860	0.861	0.855	0.868	6,668,680	0.8594	0.49%
2012-12-17	0	6.160	6.150	6.180	6.050	6.230	1,048,514	6,435,657	6.1379	0.857	0.855	0.860	0.842	0.867	7,537,952	0.8538	-1.28%
2012-12-14	0	6.240	6.240	6.270	6.130	6.360	1,492,000	9,292,630	6.2283	0.868	0.868	0.872	0.853	0.885	10,726,251	0.8663	1.30%
2012-12-13	0	6.160	6.160	6.180	6.040	6.210	1,382,064	8,441,135	6.1076	0.857	0.857	0.860	0.840	0.864	9,935,902	0.8496	-0.96%
2012-12-12	0	6.220	6.170	6.230	5.760	6.250	5,980,400	36,224,998	6.0573	0.865	0.858	0.867	0.801	0.869	42,994,149	0.8426	8.36%
2012-12-11	0	5.740	5.720	5.750	5.600	5.830	2,972,800	16,874,324	5.6762	0.798	0.796	0.800	0.779	0.811	21,371,983	0.7896	-2.38%
2012-12-10	0	5.880	5.810	5.880	5.740	5.990	2,582,400	15,059,286	5.8315	0.818	0.808	0.818	0.798	0.833	18,565,329	0.8112	-1.01%
2012-12-07	0	5.940	5.940	5.980	5.940	6.140	1,182,432	7,088,386	5.9948	0.826	0.826	0.832	0.826	0.854	8,500,712	0.8339	-1.82%
2012-12-06	0	6.050	6.020	6.050	5.990	6.150	3,420,800	20,725,252	6.0586	0.842	0.837	0.842	0.833	0.855	24,592,734	0.8427	2.54%
2012-12-05	0	5.900	5.890	5.900	5.780	5.990	2,230,800	13,090,640	5.8681	0.821	0.819	0.821	0.804	0.833	16,037,614	0.8162	-1.50%
2012-12-04	0	5.990	5.980	5.990	5.930	6.100	2,570,400	15,393,680	5.9888	0.833	0.832	0.833	0.825	0.848	18,479,059	0.8330	1.01%
2012-12-03	0	5.930	5.900	5.930	5.900	6.270	3,940,582	23,731,670	6.0224	0.825	0.821	0.825	0.821	0.872	28,329,538	0.8377	-2.63%
2012-11-30	0	6.090	6.060	6.100	5.900	6.140	8,299,200	49,955,202	6.0193	0.847	0.843	0.848	0.821	0.854	59,664,411	0.8373	4.10%
2012-11-29	0	5.850	5.840	5.860	5.500	5.860	3,817,600	21,904,152	5.7377	0.814	0.812	0.815	0.765	0.815	27,445,399	0.7981	6.36%
2012-11-28	0	5.500	5.480	5.500	5.300	5.650	1,691,600	9,336,648	5.5194	0.765	0.762	0.765	0.737	0.786	12,161,210	0.7677	0.36%
2012-11-27	0	5.480	5.480	5.500	5.410	5.810	2,741,600	15,177,652	5.5361	0.762	0.762	0.765	0.753	0.808	19,709,846	0.7701	-3.86%
2012-11-26	0	5.700	5.680	5.770	5.630	5.950	2,426,800	14,094,028	5.8077	0.793	0.790	0.803	0.783	0.828	17,446,693	0.8078	-2.73%
2012-11-23	0	5.860	5.820	5.880	5.610	5.950	3,778,000	22,042,178	5.8344	0.815	0.810	0.818	0.780	0.828	27,160,708	0.8115	4.09%
2012-11-22	0	5.730	5.710	5.750	5.550	5.750	4,050,300	22,894,610	5.6526	0.783	0.780	0.786	0.759	0.786	29,635,520	0.7725	3.62%
2012-11-21	0	5.530	5.530	5.540	5.480	5.880	5,578,800	31,815,436	5.7029	0.756	0.756	0.757	0.749	0.804	40,819,356	0.7794	0.55%
2012-11-20	0	5.500	5.490	5.500	5.270	5.500	2,725,600	14,750,484	5.4118	0.752	0.750	0.752	0.720	0.752	19,942,862	0.7396	4.17%
2012-11-19	0	5.280	5.250	5.280	5.220	5.500	2,093,200	11,132,744	5.3185	0.722	0.718	0.722	0.713	0.752	15,315,673	0.7269	-2.40%
2012-11-16	0	5.410	5.390	5.400	5.350	5.690	2,395,200	13,090,864	5.4655	0.739	0.737	0.738	0.731	0.778	17,525,368	0.7470	-2.52%
2012-11-15	0	5.550	5.530	5.550	5.100	5.600	6,266,000	34,093,074	5.4410	0.759	0.756	0.759	0.697	0.765	45,847,509	0.7436	5.92%
2012-11-14	0	5.240	5.200	5.220	4.770	5.280	4,869,200	24,781,742	5.0895	0.716	0.711	0.713	0.652	0.722	35,627,305	0.6956	9.85%
2012-11-13	0	4.770	4.760	4.780	4.720	4.890	3,847,232	18,450,264	4.7957	0.652	0.651	0.653	0.645	0.668	28,149,698	0.6554	0.00%
2012-11-12	0	4.770	4.770	4.800	4.750	4.850	300,800	1,436,928	4.7770	0.652	0.652	0.656	0.649	0.663	2,200,915	0.6529	0.85%
2012-11-09	0	4.730	4.720	4.740	4.690	4.760	451,200	2,134,504	4.7307	0.646	0.645	0.648	0.641	0.651	3,301,372	0.6466	-1.25%
2012-11-08	0	4.790	4.780	4.790	4.740	4.840	504,000	2,411,336	4.7844	0.655	0.653	0.655	0.648	0.661	3,687,703	0.6539	-0.21%
2012-11-07	0	4.800	4.800	4.810	4.770	4.880	397,200	1,908,776	4.8056	0.656	0.656	0.657	0.652	0.667	2,906,261	0.6568	-0.83%
2012-11-06	0	4.840	4.820	4.840	4.720	4.860	824,800	3,947,252	4.7857	0.661	0.659	0.661	0.645	0.664	6,034,955	0.6541	-0.82%
2012-11-05	0	4.880	4.830	4.880	4.700	4.900	298,400	1,428,424	4.7869	0.667	0.660	0.667	0.642	0.670	2,183,354	0.6542	0.83%
2012-11-02	0	4.840	4.830	4.840	4.800	4.880	1,045,200	5,069,152	4.8499	0.661	0.660	0.661	0.656	0.667	7,647,593	0.6628	1.47%
2012-11-01	0	4.770	4.770	4.790	4.700	4.900	1,171,011	5,629,185	4.8071	0.652	0.652	0.655	0.642	0.670	8,568,136	0.6570	0.00%
2012-10-31	0	4.770	4.750	4.800	4.610	4.810	571,200	2,690,776	4.7107	0.652	0.649	0.656	0.630	0.657	4,179,396	0.6438	3.25%
2012-10-30	0	4.620	4.620	4.630	4.570	4.680	268,392	1,237,657	4.6114	0.631	0.631	0.633	0.625	0.640	1,963,789	0.6302	-0.22%
2012-10-29	0	4.630	4.600	4.630	4.470	4.650	885,200	4,066,260	4.5936	0.633	0.629	0.633	0.611	0.636	6,476,894	0.6278	1.98%
2012-10-26	0	4.540	4.500	4.540	4.500	4.870	1,655,200	7,615,848	4.6012	0.620	0.615	0.620	0.615	0.666	12,110,884	0.6288	-5.81%
2012-10-25	0	4.820	4.820	4.840	4.770	4.900	936,400	4,508,424	4.8146	0.659	0.659	0.661	0.652	0.670	6,851,517	0.6580	0.21%
2012-10-24	0	4.810	4.800	4.840	4.750	4.850	1,474,400	7,061,520	4.7894	0.657	0.656	0.661	0.649	0.663	10,787,994	0.6546	-0.41%
2012-10-22	0	4.830	4.820	4.830	4.740	4.870	1,125,200	5,410,516	4.8085	0.660	0.659	0.660	0.648	0.666	8,232,942	0.6572	0.21%
2012-10-19	0	4.820	4.830	4.840	4.800	4.850	1,581,600	7,633,509	4.8264	0.659	0.660	0.661	0.656	0.663	11,572,362	0.6596	-0.62%
2012-10-18	0	4.850	4.830	4.850	4.760	4.920	2,442,000	11,807,436	4.8351	0.663	0.660	0.663	0.651	0.672	17,867,797	0.6608	0.83%
2012-10-17	0	4.810	4.800	4.810	4.700	4.890	4,264,200	20,524,544	4.8132	0.657	0.656	0.657	0.642	0.668	31,200,598	0.6578	4.79%
2012-10-16	0	4.590	4.590	4.600	4.570	4.760	720,400	3,325,980	4.6169	0.627	0.627	0.629	0.625	0.651	5,271,073	0.6310	-2.13%
2012-10-15	0	4.690	4.670	4.690	4.450	4.740	976,800	4,567,724	4.6762	0.641	0.638	0.641	0.608	0.648	7,147,119	0.6391	2.40%
2012-10-12	0	4.580	4.550	4.570	4.500	4.740	670,000	3,062,468	4.5708	0.626	0.622	0.625	0.615	0.648	4,902,303	0.6247	-1.08%
2012-10-11	0	4.630	4.620	4.640	4.550	4.720	366,000	1,701,120	4.6479	0.633	0.631	0.634	0.622	0.645	2,677,975	0.6352	-0.43%
2012-10-10	0	4.650	4.600	4.650	4.520	4.680	1,128,400	5,197,916	4.6064	0.636	0.629	0.636	0.618	0.640	8,256,356	0.6296	-1.90%
2012-10-09	0	4.740	4.720	4.750	4.630	4.920	2,229,200	10,666,272	4.7848	0.648	0.645	0.649	0.633	0.672	16,310,767	0.6539	-3.27%
2012-10-08	0	4.900	4.900	4.930	4.700	4.990	4,074,000	19,779,692	4.8551	0.670	0.670	0.674	0.642	0.682	29,808,930	0.6635	1.24%
2012-10-05	0	4.840	4.800	4.850	4.450	4.850	3,583,200	16,717,572	4.6655	0.661	0.656	0.663	0.608	0.663	26,217,810	0.6376	7.80%
2012-10-04	0	4.490	4.460	4.490	4.390	4.550	1,318,800	5,915,008	4.4851	0.614	0.610	0.614	0.600	0.622	9,649,489	0.6130	0.90%
2012-10-03	0	4.450	4.400	4.450	4.150	4.560	2,098,000	9,171,384	4.3715	0.608	0.601	0.608	0.567	0.623	15,350,794	0.5975	5.20%
2012-09-28	0	4.230	4.230	4.240	4.210	4.360	478,946	2,033,363	4.2455	0.578	0.578	0.579	0.575	0.596	3,504,386	0.5802	-0.70%
2012-09-27	0	4.260	4.250	4.280	4.170	4.360	1,148,000	4,881,574	4.2522	0.582	0.581	0.585	0.570	0.596	8,399,767	0.5812	-1.16%
2012-09-26	0	4.310	4.300	4.310	4.090	4.380	3,616,044	15,267,675	4.2222	0.589	0.588	0.589	0.559	0.599	26,458,125	0.5771	0.70%
2012-09-25	0	4.280	4.270	4.280	4.180	4.480	5,402,800	23,307,164	4.3139	0.585	0.584	0.585	0.571	0.612	39,531,587	0.5896	1.18%
2012-09-24	0	4.230	4.230	4.250	3.920	4.280	5,934,800	24,787,172	4.1766	0.578	0.578	0.581	0.536	0.585	43,424,162	0.5708	9.02%
2012-09-21	0	3.880	3.870	3.900	3.850	3.930	2,326,041	9,014,800	3.8756	0.530	0.529	0.533	0.526	0.537	17,019,340	0.5297	2.65%
2012-09-20	0	3.780	3.780	3.800	3.730	3.970	2,260,400	8,557,276	3.7857	0.517	0.517	0.519	0.510	0.543	16,539,054	0.5174	-1.82%
2012-09-19	0	3.850	3.800	3.850	3.710	3.880	1,735,200	6,608,188	3.8083	0.526	0.519	0.526	0.507	0.530	12,696,233	0.5205	4.90%
2012-09-18	0	3.670	3.650	3.680	3.610	3.740	1,475,600	5,384,668	3.6491	0.502	0.499	0.503	0.493	0.511	10,796,774	0.4987	-1.61%
2012-09-17	0	3.730	3.690	3.730	3.450	3.780	4,419,600	16,161,206	3.6567	0.510	0.504	0.510	0.472	0.517	32,337,640	0.4998	9.06%
2012-09-14	0	3.420	3.400	3.420	3.330	3.530	1,694,400	5,787,960	3.4159	0.467	0.465	0.467	0.455	0.482	12,397,705	0.4669	2.09%
2012-09-13	0	3.350	3.320	3.370	3.300	3.450	402,400	1,350,776	3.3568	0.458	0.454	0.461	0.451	0.472	2,944,309	0.4588	-1.47%
2012-09-12	0	3.400	3.360	3.400	3.260	3.400	720,400	2,421,256	3.3610	0.465	0.459	0.465	0.446	0.465	5,271,073	0.4593	3.03%
2012-09-11	0	3.300	3.300	3.310	3.260	3.390	599,600	1,992,280	3.3227	0.451	0.451	0.452	0.446	0.463	4,387,195	0.4541	-4.35%
2012-09-10	0	3.450	3.410	3.450	3.210	3.480	2,776,000	9,380,364	3.3791	0.472	0.466	0.472	0.439	0.476	20,311,632	0.4618	8.83%
2012-09-07	0	3.170	3.150	3.170	3.120	3.230	1,464,000	4,619,188	3.1552	0.433	0.431	0.433	0.426	0.441	10,711,898	0.4312	4.97%
2012-09-06	0	3.020	3.020	3.050	3.020	3.140	402,499	1,230,277	3.0566	0.413	0.413	0.417	0.413	0.429	2,945,033	0.4177	-1.63%
2012-09-05	0	3.070	3.050	3.080	3.020	3.090	417,200	1,276,520	3.0597	0.420	0.417	0.421	0.413	0.422	3,052,598	0.4182	-0.65%
2012-09-04	0	3.090	3.040	3.090	3.020	3.200	464,000	1,423,844	3.0686	0.422	0.415	0.422	0.413	0.437	3,395,028	0.4194	-0.96%
2012-09-03	0	3.120	3.100	3.120	3.010	3.180	334,400	1,039,420	3.1083	0.426	0.424	0.426	0.411	0.435	2,446,761	0.4248	0.97%
2012-08-31	0	3.090	3.070	3.080	3.080	3.400	1,911,617	6,187,993	3.2370	0.422	0.420	0.421	0.421	0.465	13,987,054	0.4424	-3.44%
2012-08-30	0	3.200	3.180	3.200	2.970	3.210	2,641,200	8,260,798	3.1277	0.437	0.435	0.437	0.406	0.439	19,325,318	0.4275	3.56%
2012-08-29	0	3.090	3.060	3.090	3.020	3.140	901,200	2,784,034	3.0893	0.422	0.418	0.422	0.413	0.429	6,593,964	0.4222	1.31%
2012-08-28	0	3.050	3.050	3.070	3.050	3.180	627,600	1,927,606	3.0714	0.417	0.417	0.420	0.417	0.435	4,592,068	0.4198	-4.09%
2012-08-27	0	3.180	3.160	3.180	3.150	3.230	1,676,400	5,310,090	3.1676	0.435	0.432	0.435	0.431	0.441	12,266,001	0.4329	0.63%
2012-08-24	0	3.160	3.140	3.150	3.010	3.190	1,878,000	5,864,424	3.1227	0.432	0.429	0.431	0.411	0.436	13,741,082	0.4268	0.96%
2012-08-23	0	3.130	3.090	3.140	2.900	3.250	4,520,800	13,992,380	3.0951	0.428	0.422	0.429	0.396	0.444	33,078,107	0.4230	6.10%
2012-08-22	0	2.950	2.940	2.950	2.820	2.980	1,487,200	4,366,528	2.9361	0.403	0.402	0.403	0.385	0.407	10,881,649	0.4013	0.00%
2012-08-21	0	2.950	2.940	2.950	2.890	2.980	2,369,600	6,924,048	2.9220	0.403	0.402	0.403	0.395	0.407	17,338,056	0.3994	2.43%
2012-08-20	0	2.880	2.880	2.890	2.740	2.890	2,199,600	6,268,368	2.8498	0.394	0.394	0.395	0.374	0.395	16,094,188	0.3895	2.86%
2012-08-17	0	2.800	2.790	2.820	2.710	2.860	1,596,400	4,465,194	2.7970	0.383	0.381	0.385	0.370	0.391	11,680,652	0.3823	2.56%
2012-08-16	0	2.730	2.730	2.760	2.660	2.790	1,290,000	3,517,326	2.7266	0.373	0.373	0.377	0.364	0.381	9,438,763	0.3726	1.87%
2012-08-15	0	2.680	2.670	2.680	2.660	2.800	1,537,200	4,117,152	2.6783	0.366	0.365	0.366	0.364	0.383	11,247,493	0.3661	-1.47%
2012-08-14	0	2.720	2.720	2.730	2.690	2.810	1,674,596	4,583,333	2.7370	0.372	0.372	0.373	0.368	0.384	12,252,802	0.3741	-2.51%
2012-08-13	0	2.790	2.780	2.790	2.760	2.840	1,624,800	4,549,864	2.8003	0.381	0.380	0.381	0.377	0.388	11,888,451	0.3827	-1.41%
2012-08-10	0	2.830	2.820	2.830	2.800	2.960	3,875,151	11,131,112	2.8724	0.387	0.385	0.387	0.383	0.405	28,353,977	0.3926	-4.39%
2012-08-09	0	2.960	2.960	2.970	2.920	3.000	880,400	2,599,852	2.9530	0.405	0.405	0.406	0.399	0.410	6,441,773	0.4036	1.02%
2012-08-08	0	2.930	2.930	2.940	2.930	3.120	1,178,000	3,515,223	2.9841	0.400	0.400	0.402	0.400	0.426	8,619,273	0.4078	-3.30%
2012-08-07	0	3.030	3.040	3.050	2.970	3.100	3,198,400	9,686,208	3.0285	0.414	0.415	0.417	0.406	0.424	23,402,278	0.4139	2.36%
2012-08-06	0	2.960	2.930	2.960	2.900	3.020	1,641,600	4,843,082	2.9502	0.405	0.400	0.405	0.396	0.413	12,011,374	0.4032	3.50%
2012-08-03	0	2.860	2.850	2.860	2.830	2.890	1,588,401	4,549,982	2.8645	0.391	0.390	0.391	0.387	0.395	11,622,124	0.3915	-1.04%
2012-08-02	0	2.890	2.870	2.890	2.850	2.980	700,382	2,027,326	2.8946	0.395	0.392	0.395	0.390	0.407	5,124,604	0.3956	-1.03%
2012-08-01	0	2.920	2.890	2.930	2.810	2.950	1,348,000	3,876,708	2.8759	0.399	0.395	0.400	0.384	0.403	9,863,141	0.3931	0.69%
2012-07-31	0	2.900	2.900	2.930	2.880	3.060	558,800	1,628,816	2.9148	0.396	0.396	0.400	0.394	0.418	4,088,667	0.3984	-0.68%
2012-07-30	0	2.920	2.920	2.960	2.920	3.070	971,200	2,892,804	2.9786	0.399	0.399	0.405	0.399	0.420	7,106,144	0.4071	-1.35%
2012-07-27	0	2.960	2.950	2.960	2.900	3.110	770,000	2,300,660	2.9879	0.405	0.403	0.405	0.396	0.425	5,633,990	0.4084	-2.63%
2012-07-26	0	3.040	3.030	3.040	2.870	3.050	2,864,000	8,514,756	2.9730	0.415	0.414	0.415	0.392	0.417	20,955,517	0.4063	5.19%
2012-07-25	0	2.890	2.890	2.900	2.780	2.950	2,541,200	7,252,204	2.8539	0.395	0.395	0.396	0.380	0.403	18,593,631	0.3900	-2.03%
2012-07-24	0	2.950	2.950	2.980	2.920	3.000	336,000	996,884	2.9669	0.403	0.403	0.407	0.399	0.410	2,458,468	0.4055	-1.34%
2012-07-23	0	2.990	2.980	3.000	2.900	3.080	1,503,600	4,480,072	2.9796	0.409	0.407	0.410	0.396	0.421	11,001,646	0.4072	-2.29%
2012-07-20	0	3.130	3.140	3.150	2.980	3.140	3,452,400	10,536,504	3.0519	0.418	0.420	0.421	0.398	0.420	25,838,624	0.4078	4.33%
2012-07-19	0	3.000	2.990	3.000	2.860	3.090	3,676,800	11,018,916	2.9969	0.401	0.400	0.401	0.382	0.413	27,518,089	0.4004	4.90%
2012-07-18	0	2.860	2.860	2.870	2.740	2.870	2,173,200	6,088,136	2.8015	0.382	0.382	0.383	0.366	0.383	16,264,771	0.3743	0.35%
2012-07-17	0	2.850	2.820	2.850	2.700	2.920	1,216,000	3,411,900	2.8058	0.381	0.377	0.381	0.361	0.390	9,100,848	0.3749	-0.35%
2012-07-16	0	2.860	2.830	2.860	2.820	2.990	939,642	2,706,003	2.8798	0.382	0.378	0.382	0.377	0.400	7,032,515	0.3848	-4.67%
2012-07-13	0	3.000	3.010	3.020	3.000	3.110	770,800	2,325,328	3.0168	0.401	0.402	0.404	0.401	0.416	5,768,860	0.4031	-2.28%
2012-07-12	0	3.070	3.070	3.100	3.050	3.130	1,527,200	4,742,264	3.1052	0.410	0.410	0.414	0.408	0.418	11,429,946	0.4149	-2.85%
2012-07-11	0	3.160	3.150	3.160	3.130	3.200	1,376,800	4,351,288	3.1604	0.422	0.421	0.422	0.418	0.428	10,304,315	0.4223	-2.17%
2012-07-10	0	3.230	3.220	3.230	3.170	3.330	2,043,200	6,613,380	3.2368	0.432	0.430	0.432	0.424	0.445	15,291,819	0.4325	-1.82%
2012-07-09	0	3.290	3.270	3.290	3.190	3.350	5,108,823	16,792,714	3.2870	0.440	0.437	0.440	0.426	0.448	38,235,707	0.4392	3.46%
2012-07-06	0	3.180	3.180	3.210	3.180	3.210	3,236,367	10,341,656	3.1955	0.425	0.425	0.429	0.425	0.429	24,221,779	0.4270	-0.62%
2012-07-05	0	3.200	3.190	3.210	3.150	3.220	3,385,200	10,823,567	3.1973	0.428	0.426	0.429	0.421	0.430	25,335,682	0.4272	0.00%
2012-07-04	0	3.200	3.180	3.200	3.170	3.330	4,025,200	12,915,076	3.2086	0.428	0.425	0.428	0.424	0.445	30,125,602	0.4287	0.00%
2012-07-03	0	3.200	3.180	3.200	3.110	3.240	3,132,800	9,936,534	3.1718	0.428	0.425	0.428	0.416	0.433	23,446,657	0.4238	0.31%
2012-06-29	0	3.190	3.170	3.190	3.100	3.210	3,029,720	9,658,892	3.1880	0.426	0.424	0.426	0.414	0.429	22,675,181	0.4260	1.92%
2012-06-28	0	3.130	3.120	3.150	3.120	3.250	3,164,800	10,030,782	3.1695	0.418	0.417	0.421	0.417	0.434	23,686,153	0.4235	-1.88%
2012-06-27	0	3.190	3.180	3.190	3.170	3.400	1,567,600	5,109,898	3.2597	0.426	0.425	0.426	0.424	0.454	11,732,310	0.4355	-5.34%
2012-06-26	0	3.370	3.370	3.400	3.340	3.590	823,200	2,806,764	3.4096	0.450	0.450	0.454	0.446	0.480	6,161,034	0.4556	-5.07%
2012-06-25	0	3.550	3.540	3.550	3.540	3.780	1,766,800	6,478,904	3.6670	0.474	0.473	0.474	0.473	0.505	13,223,172	0.4900	-6.08%
2012-06-22	0	3.780	3.740	3.780	3.710	3.780	2,644,805	9,919,263	3.7505	0.505	0.500	0.505	0.496	0.505	19,794,381	0.5011	1.34%
2012-06-21	0	3.730	3.710	3.730	3.680	3.850	2,726,000	10,200,956	3.7421	0.498	0.496	0.498	0.492	0.514	20,402,065	0.5000	-1.32%
2012-06-20	0	3.780	3.740	3.780	3.690	3.800	2,630,800	9,878,816	3.7551	0.505	0.500	0.505	0.493	0.508	19,689,564	0.5017	2.44%
2012-06-19	0	3.690	3.660	3.690	3.640	3.740	2,388,400	8,757,650	3.6667	0.493	0.489	0.493	0.486	0.500	17,875,382	0.4899	0.27%
2012-06-18	0	3.680	3.640	3.680	3.580	3.690	2,873,400	10,456,836	3.6392	0.492	0.486	0.492	0.478	0.493	21,505,243	0.4862	3.95%
2012-06-15	0	3.540	3.550	3.580	3.510	3.630	2,601,202	9,303,965	3.5768	0.473	0.474	0.478	0.469	0.485	19,468,045	0.4779	1.14%
2012-06-14	0	3.500	3.500	3.550	3.470	3.670	3,021,202	10,759,975	3.5615	0.468	0.468	0.474	0.464	0.490	22,611,430	0.4759	-4.89%
2012-06-13	0	3.680	3.680	3.740	3.630	3.760	2,756,811	10,152,776	3.6828	0.492	0.492	0.500	0.485	0.502	20,632,662	0.4921	0.82%
2012-06-12	0	3.650	3.650	3.680	3.650	3.710	3,107,860	11,434,252	3.6791	0.488	0.488	0.492	0.488	0.496	23,260,000	0.4916	-1.08%
2012-06-11	0	3.690	3.650	3.690	3.550	3.800	4,270,801	15,734,463	3.6842	0.493	0.488	0.493	0.474	0.508	31,963,741	0.4923	-0.81%
2012-06-08	0	3.720	3.700	3.720	3.520	3.750	3,400,400	12,515,420	3.6806	0.497	0.494	0.497	0.470	0.501	25,449,443	0.4918	1.36%
2012-06-07	0	3.670	3.640	3.680	3.630	3.740	1,843,202	6,762,763	3.6690	0.490	0.486	0.492	0.485	0.500	13,794,984	0.4902	2.23%
2012-06-06	0	3.590	3.560	3.590	3.460	3.620	3,644,000	12,916,284	3.5445	0.480	0.476	0.480	0.462	0.484	27,272,606	0.4736	5.59%
2012-06-05	0	3.400	3.390	3.410	3.380	3.580	3,314,817	11,384,942	3.4346	0.454	0.453	0.456	0.452	0.478	24,808,918	0.4589	-2.58%
2012-06-04	0	3.490	3.490	3.500	3.400	3.510	3,107,600	10,750,608	3.4595	0.466	0.466	0.468	0.454	0.469	23,258,054	0.4622	-0.29%
2012-06-01	0	3.500	3.470	3.500	3.310	3.550	1,945,600	6,797,002	3.4935	0.468	0.464	0.468	0.442	0.474	14,561,356	0.4668	3.86%
2012-05-31	0	3.370	3.360	3.400	3.110	3.450	2,428,504	8,182,507	3.3694	0.450	0.449	0.454	0.416	0.461	18,175,530	0.4502	5.64%
2012-05-30	0	3.190	3.190	3.210	3.180	3.340	2,322,000	7,480,504	3.2216	0.426	0.426	0.429	0.425	0.446	17,378,428	0.4304	-4.78%
2012-05-29	0	3.350	3.350	3.390	3.100	3.450	1,878,802	6,220,086	3.3107	0.448	0.448	0.453	0.414	0.461	14,061,423	0.4424	7.37%
2012-05-28	0	3.120	3.120	3.160	3.100	3.250	1,140,800	3,623,784	3.1765	0.417	0.417	0.422	0.414	0.434	8,538,032	0.4244	-3.70%
2012-05-25	0	3.240	3.240	3.250	3.180	3.280	880,401	2,835,408	3.2206	0.433	0.433	0.434	0.425	0.438	6,589,141	0.4303	-0.31%
2012-05-24	0	3.250	3.240	3.250	3.240	3.280	1,198,404	3,896,309	3.2512	0.434	0.433	0.434	0.433	0.438	8,969,155	0.4344	0.00%
2012-05-23	0	3.250	3.240	3.280	3.210	3.280	863,601	2,805,911	3.2491	0.434	0.433	0.438	0.429	0.438	6,463,406	0.4341	-1.22%
2012-05-22	0	3.290	3.290	3.310	3.280	3.330	1,771,601	5,845,195	3.2994	0.440	0.440	0.442	0.438	0.445	13,259,104	0.4408	1.23%
2012-05-21	0	3.250	3.250	3.270	3.230	3.320	1,392,001	4,549,659	3.2684	0.434	0.434	0.437	0.432	0.444	10,418,083	0.4367	0.62%
2012-05-18	0	3.230	3.230	3.250	3.200	3.350	1,619,800	5,298,326	3.2710	0.432	0.432	0.434	0.428	0.448	12,122,988	0.4370	-4.72%
2012-05-17	0	3.390	3.370	3.400	3.340	3.590	880,802	2,985,586	3.3896	0.453	0.450	0.454	0.446	0.480	6,592,142	0.4529	1.50%
2012-05-16	0	3.340	3.340	3.400	3.330	3.450	710,002	2,399,891	3.3801	0.446	0.446	0.454	0.445	0.461	5,313,832	0.4516	-3.19%
2012-05-15	0	3.450	3.450	3.520	3.300	3.520	1,463,600	5,028,204	3.4355	0.461	0.461	0.470	0.441	0.470	10,953,948	0.4590	0.00%
2012-05-14	0	3.450	3.440	3.450	3.430	3.570	637,600	2,217,152	3.4773	0.461	0.460	0.461	0.458	0.477	4,771,958	0.4646	-1.43%
2012-05-11	0	3.500	3.490	3.500	3.490	3.750	975,600	3,483,056	3.5702	0.468	0.466	0.468	0.466	0.501	7,301,634	0.4770	-3.58%
2012-05-10	0	3.630	3.630	3.640	3.580	4.040	1,355,200	5,128,360	3.7842	0.485	0.485	0.486	0.478	0.540	10,142,655	0.5056	-8.33%
2012-05-09	0	3.960	3.950	3.970	3.940	4.100	462,004	1,840,760	3.9843	0.529	0.528	0.530	0.526	0.548	3,457,753	0.5324	-3.18%
2012-05-08	0	4.090	4.060	4.100	4.050	4.120	954,800	3,894,336	4.0787	0.546	0.542	0.548	0.541	0.550	7,145,962	0.5450	2.00%
2012-05-07	0	4.010	4.010	4.020	4.010	4.170	1,326,400	5,366,396	4.0458	0.536	0.536	0.537	0.536	0.557	9,927,109	0.5406	-3.84%
2012-05-04	0	4.170	4.170	4.180	4.090	4.200	512,003	2,125,829	4.1520	0.557	0.557	0.559	0.546	0.561	3,831,958	0.5548	0.48%
2012-05-03	0	4.150	4.150	4.170	4.090	4.170	348,400	1,440,756	4.1354	0.554	0.554	0.557	0.546	0.557	2,607,513	0.5525	0.48%
2012-05-02	0	4.130	4.130	4.140	4.030	4.150	1,948,580	7,965,106	4.0876	0.552	0.552	0.553	0.538	0.554	14,583,659	0.5462	2.23%
2012-04-30	0	4.040	4.030	4.040	4.020	4.140	1,052,400	4,260,284	4.0482	0.540	0.538	0.540	0.537	0.553	7,876,424	0.5409	-1.22%
2012-04-27	0	4.090	4.090	4.100	4.090	4.240	259,200	1,079,356	4.1642	0.546	0.546	0.548	0.546	0.567	1,939,918	0.5564	-1.21%
2012-04-26	0	4.140	4.110	4.140	4.100	4.160	269,202	1,110,532	4.1253	0.553	0.549	0.553	0.548	0.556	2,014,775	0.5512	1.22%
2012-04-25	0	4.090	4.080	4.150	4.080	4.260	1,153,202	4,841,576	4.1984	0.546	0.545	0.554	0.545	0.569	8,630,852	0.5610	-3.08%
2012-04-24	0	4.220	4.170	4.220	4.120	4.260	1,695,222	7,111,477	4.1950	0.564	0.557	0.564	0.550	0.569	12,687,465	0.5605	0.48%
2012-04-23	0	4.200	4.200	4.220	4.100	4.300	761,211	3,204,161	4.2093	0.561	0.561	0.564	0.548	0.575	5,697,093	0.5624	-1.18%
2012-04-20	0	4.250	4.250	4.260	4.200	4.280	1,107,212	4,684,969	4.2313	0.568	0.568	0.569	0.561	0.572	8,286,651	0.5654	0.95%
2012-04-19	0	4.210	4.210	4.230	4.190	4.330	2,138,811	9,145,955	4.2762	0.563	0.563	0.565	0.560	0.579	16,007,396	0.5714	-1.17%
2012-04-18	0	4.260	4.250	4.260	4.150	4.270	3,753,639	15,881,733	4.2310	0.569	0.568	0.569	0.554	0.571	28,093,171	0.5653	3.90%
2012-04-17	0	4.100	4.080	4.100	4.030	4.120	434,019	1,767,183	4.0717	0.548	0.545	0.548	0.538	0.550	3,248,307	0.5440	-0.97%
2012-04-16	0	4.140	4.100	4.110	4.060	4.160	1,137,600	4,666,568	4.1021	0.553	0.548	0.549	0.542	0.556	8,514,082	0.5481	-3.27%
2012-04-13	0	4.280	4.260	4.280	4.160	4.470	2,597,775	11,047,398	4.2526	0.572	0.569	0.572	0.556	0.597	19,442,397	0.5682	0.94%
2012-04-12	0	4.240	4.230	4.250	4.070	4.360	3,505,294	14,893,037	4.2487	0.567	0.565	0.568	0.544	0.583	26,234,495	0.5677	2.66%
2012-04-11	0	4.130	4.120	4.130	4.080	4.310	2,319,200	9,602,628	4.1405	0.552	0.550	0.552	0.545	0.576	17,357,472	0.5532	-5.28%
2012-04-10	0	4.360	4.360	4.380	4.320	4.620	1,075,602	4,713,184	4.3819	0.583	0.583	0.585	0.577	0.617	8,050,074	0.5855	-5.22%
2012-04-05	0	4.600	4.600	4.640	4.580	4.740	795,120	3,676,130	4.6234	0.615	0.615	0.620	0.612	0.633	5,950,877	0.6177	-3.16%
2012-04-03	0	4.750	4.740	4.800	4.590	4.850	1,979,100	9,326,360	4.7124	0.635	0.633	0.641	0.613	0.648	14,812,079	0.6296	3.49%
2012-04-02	0	4.590	4.560	4.590	4.500	4.650	1,503,400	6,871,124	4.5704	0.613	0.609	0.613	0.601	0.621	11,251,821	0.6107	1.10%
2012-03-30	0	4.540	4.540	4.550	4.520	4.680	2,429,250	11,189,269	4.6061	0.607	0.607	0.608	0.604	0.625	18,181,114	0.6154	-0.22%
2012-03-29	0	4.550	4.580	4.590	4.540	4.820	2,764,000	12,813,682	4.6359	0.608	0.612	0.613	0.607	0.644	20,686,466	0.6194	-6.19%
2012-03-28	0	4.850	4.860	4.870	4.810	5.160	1,379,200	6,716,072	4.8695	0.648	0.649	0.651	0.643	0.689	10,322,277	0.6506	-1.42%
2012-03-27	0	4.920	4.920	4.930	4.830	4.990	1,662,800	8,182,388	4.9208	0.657	0.657	0.659	0.645	0.667	12,444,810	0.6575	1.44%
2012-03-26	0	4.850	4.850	4.880	4.800	5.340	3,029,600	14,995,460	4.9497	0.648	0.648	0.652	0.641	0.713	22,674,283	0.6613	-6.73%
2012-03-23	0	5.200	5.180	5.190	5.120	5.310	558,424	2,900,192	5.1935	0.695	0.692	0.693	0.684	0.709	4,179,385	0.6939	-2.80%
2012-03-22	0	5.350	5.340	5.350	5.200	5.400	1,151,200	6,132,240	5.3268	0.715	0.713	0.715	0.695	0.722	8,615,868	0.7117	2.88%
2012-03-21	0	5.200	5.190	5.230	5.000	5.640	3,878,400	20,526,704	5.2926	0.695	0.693	0.699	0.668	0.754	29,026,914	0.7072	-6.14%
2012-03-20	0	5.540	5.530	5.590	5.500	5.720	2,712,800	15,241,100	5.6182	0.740	0.739	0.747	0.735	0.764	20,303,273	0.7507	-3.99%
2012-03-19	0	5.770	5.730	5.740	5.740	6.400	2,419,600	14,676,402	6.0656	0.771	0.766	0.767	0.767	0.855	18,108,891	0.8105	-7.83%
2012-03-16	0	6.260	6.240	6.260	5.830	6.290	4,991,257	30,578,338	6.1264	0.836	0.834	0.836	0.779	0.840	37,355,814	0.8186	5.92%
2012-03-15	0	5.910	5.890	5.950	5.800	6.000	536,800	3,167,192	5.9001	0.790	0.787	0.795	0.775	0.802	4,017,545	0.7883	-1.34%
2012-03-14	0	5.990	5.990	6.020	5.960	6.080	1,986,400	11,954,872	6.0184	0.800	0.800	0.804	0.796	0.812	14,866,714	0.8041	1.53%
2012-03-13	0	5.900	5.900	5.940	5.810	6.120	609,600	3,620,070	5.9384	0.788	0.788	0.794	0.776	0.818	4,562,399	0.7935	-1.50%
2012-03-12	0	5.990	5.980	6.060	5.850	6.110	1,802,800	10,782,204	5.9808	0.800	0.799	0.810	0.782	0.816	13,492,605	0.7991	0.00%
2012-03-09	0	5.990	5.970	6.000	5.910	6.130	928,400	5,561,668	5.9906	0.800	0.798	0.802	0.790	0.819	6,948,377	0.8004	0.00%
2012-03-08	0	5.990	5.990	6.010	5.640	6.170	2,058,800	12,365,462	6.0062	0.800	0.800	0.803	0.754	0.824	15,408,573	0.8025	5.09%
2012-03-07	0	5.700	5.700	5.720	5.470	5.800	3,983,400	22,479,040	5.6432	0.762	0.762	0.764	0.731	0.775	29,812,760	0.7540	-2.90%
2012-03-06	0	5.870	5.850	5.880	5.790	6.270	3,153,000	18,634,754	5.9102	0.784	0.782	0.786	0.774	0.838	23,597,839	0.7897	-4.40%
2012-03-05	0	6.140	6.160	6.170	6.100	6.240	1,607,200	9,915,788	6.1696	0.820	0.823	0.824	0.815	0.834	12,028,686	0.8243	0.16%
2012-03-02	0	6.130	6.130	6.170	5.840	6.170	2,654,400	15,993,940	6.0254	0.819	0.819	0.824	0.780	0.824	19,866,192	0.8051	5.69%
2012-03-01	0	5.800	5.800	5.830	5.730	5.990	2,590,100	15,054,301	5.8122	0.775	0.775	0.779	0.766	0.800	19,384,955	0.7766	-1.02%
2012-02-29	0	5.860	5.820	5.860	5.810	6.050	2,278,400	13,528,260	5.9376	0.783	0.778	0.783	0.776	0.808	17,052,114	0.7933	-0.68%
2012-02-28	0	5.900	5.890	5.900	5.320	5.930	3,713,125	21,196,109	5.7084	0.788	0.787	0.788	0.711	0.792	27,789,955	0.7627	5.73%
2012-02-27	0	5.580	5.560	5.580	5.550	5.800	1,781,200	10,002,596	5.6157	0.746	0.743	0.746	0.742	0.775	13,330,946	0.7503	-2.11%
2012-02-24	0	5.700	5.670	5.690	5.560	5.800	4,179,351	23,756,267	5.6842	0.762	0.758	0.760	0.743	0.775	31,279,306	0.7595	1.06%
2012-02-23	0	5.640	5.620	5.650	5.080	5.640	7,955,200	42,886,598	5.3910	0.754	0.751	0.755	0.679	0.754	59,538,703	0.7203	10.81%
2012-02-22	0	5.090	5.080	5.090	4.970	5.100	2,282,400	11,554,076	5.0622	0.680	0.679	0.680	0.664	0.681	17,082,051	0.6764	0.39%
2012-02-21	0	5.070	5.060	5.090	4.980	5.140	2,229,200	11,305,540	5.0716	0.677	0.676	0.680	0.665	0.687	16,683,889	0.6776	1.00%
2012-02-20	0	5.020	5.030	5.050	5.000	5.220	2,617,200	13,294,972	5.0798	0.671	0.672	0.675	0.668	0.697	19,587,778	0.6787	-2.33%
2012-02-17	0	5.140	5.140	5.160	5.100	5.200	2,282,200	11,738,724	5.1436	0.687	0.687	0.689	0.681	0.695	17,080,555	0.6873	1.18%
2012-02-16	0	5.080	5.070	5.080	4.810	5.130	2,001,200	10,149,600	5.0718	0.679	0.677	0.679	0.643	0.685	14,977,480	0.6777	3.67%
2012-02-15	0	4.900	4.900	4.940	4.790	5.020	2,250,000	11,084,216	4.9263	0.655	0.655	0.660	0.640	0.671	16,839,562	0.6582	-2.00%
2012-02-14	0	5.000	4.990	5.000	4.930	5.050	1,826,000	9,109,626	4.9888	0.668	0.667	0.668	0.659	0.675	13,666,240	0.6666	3.09%
2012-02-13	0	4.850	4.850	4.880	4.800	5.070	2,526,200	12,381,548	4.9013	0.648	0.648	0.652	0.641	0.677	18,906,712	0.6549	-4.72%
2012-02-10	0	5.090	5.050	5.100	4.880	5.250	4,412,600	22,291,106	5.0517	0.680	0.675	0.681	0.652	0.701	33,025,000	0.6750	-3.42%
2012-02-09	0	5.270	5.260	5.280	4.580	5.370	6,810,000	34,087,032	5.0054	0.704	0.703	0.705	0.612	0.718	50,967,740	0.6688	11.65%
2012-02-08	0	4.720	4.740	4.760	4.210	4.760	5,143,200	23,017,152	4.4753	0.631	0.633	0.636	0.563	0.636	38,492,993	0.5980	12.38%
2012-02-07	0	4.200	4.190	4.200	3.990	4.240	2,064,600	8,604,908	4.1678	0.561	0.560	0.561	0.533	0.567	15,451,982	0.5569	5.00%
2012-02-06	0	4.000	3.990	4.040	3.950	4.150	2,258,400	9,088,708	4.0244	0.534	0.533	0.540	0.528	0.554	16,902,429	0.5377	1.27%
2012-02-03	0	3.950	3.950	3.970	3.930	4.100	1,367,600	5,432,720	3.9724	0.528	0.528	0.530	0.525	0.548	10,235,460	0.5308	-1.00%
2012-02-02	0	3.990	3.970	3.990	3.780	4.020	710,400	2,799,064	3.9401	0.533	0.530	0.533	0.505	0.537	5,316,811	0.5265	1.01%
2012-02-01	0	3.950	3.940	3.950	3.900	4.030	314,400	1,245,804	3.9625	0.528	0.526	0.528	0.521	0.538	2,353,048	0.5294	-1.00%
2012-01-31	0	3.990	3.970	3.990	3.950	4.150	826,800	3,311,804	4.0056	0.533	0.530	0.533	0.528	0.554	6,187,978	0.5352	-0.25%
2012-01-30	0	4.000	3.980	4.000	3.980	4.100	303,600	1,221,844	4.0245	0.534	0.532	0.534	0.532	0.548	2,272,218	0.5377	-2.44%
2012-01-27	0	4.100	4.080	4.100	4.070	4.140	164,600	671,458	4.0793	0.548	0.545	0.548	0.544	0.553	1,231,907	0.5451	-0.49%
2012-01-26	0	4.120	4.120	4.150	4.040	4.180	174,801	721,780	4.1292	0.550	0.550	0.554	0.540	0.559	1,308,254	0.5517	0.24%
2012-01-20	0	4.110	4.120	4.140	4.090	4.200	180,585	746,584	4.1343	0.549	0.550	0.553	0.546	0.561	1,351,543	0.5524	-1.67%
2012-01-19	0	4.180	4.150	4.180	4.080	4.230	209,200	872,860	4.1724	0.559	0.554	0.559	0.545	0.565	1,565,705	0.5575	3.21%
2012-01-18	0	4.050	4.030	4.050	4.000	4.140	617,600	2,505,876	4.0574	0.541	0.538	0.541	0.534	0.553	4,622,273	0.5421	-1.22%
2012-01-17	0	4.100	4.080	4.120	3.980	4.180	1,630,800	6,566,484	4.0265	0.548	0.545	0.550	0.532	0.559	12,205,314	0.5380	-1.91%
2012-01-16	0	4.180	4.120	4.180	3.940	4.500	1,274,400	5,143,624	4.0361	0.559	0.550	0.559	0.526	0.601	9,537,928	0.5393	-0.95%
2012-01-13	0	4.220	4.210	4.220	4.200	4.330	479,600	2,030,812	4.2344	0.564	0.563	0.564	0.561	0.579	3,589,446	0.5658	-3.21%
2012-01-12	0	4.360	4.350	4.360	4.300	4.390	168,000	729,256	4.3408	0.583	0.581	0.583	0.575	0.587	1,257,354	0.5800	0.00%
2012-01-11	0	4.360	4.350	4.360	4.330	4.480	250,286	1,093,439	4.3688	0.583	0.581	0.583	0.579	0.599	1,873,203	0.5837	-0.91%
2012-01-10	0	4.400	4.390	4.400	4.380	4.530	254,800	1,130,220	4.4357	0.588	0.587	0.588	0.585	0.605	1,906,987	0.5927	-0.68%
2012-01-09	0	4.430	4.430	4.480	4.400	4.570	312,400	1,394,024	4.4623	0.592	0.592	0.599	0.588	0.611	2,338,080	0.5962	-2.64%
2012-01-06	0	4.550	4.540	4.600	4.530	4.680	855,200	3,928,256	4.5934	0.608	0.607	0.615	0.605	0.625	6,400,530	0.6137	0.44%
2012-01-05	0	4.530	4.530	4.560	4.530	4.640	615,200	2,814,136	4.5743	0.605	0.605	0.609	0.605	0.620	4,604,310	0.6112	0.00%
2012-01-04	0	4.530	4.530	4.540	4.530	4.650	1,139,200	5,215,162	4.5779	0.605	0.605	0.607	0.605	0.621	8,526,057	0.6117	-1.52%
2012-01-03	0	4.600	4.560	4.610	4.530	4.770	1,048,800	4,810,780	4.5869	0.615	0.609	0.616	0.605	0.637	7,849,481	0.6129	-1.29%
2011-12-30	0	4.660	4.660	4.690	4.610	4.680	2,117,600	9,863,508	4.6579	0.623	0.623	0.627	0.616	0.625	15,848,647	0.6224	1.97%
2011-12-29	0	4.570	4.570	4.590	4.390	4.600	2,206,000	10,026,404	4.5451	0.611	0.611	0.613	0.587	0.615	16,510,255	0.6073	2.24%
2011-12-28	0	4.470	4.470	4.500	4.370	4.580	2,518,400	11,331,572	4.4995	0.597	0.597	0.601	0.584	0.612	18,848,334	0.6012	0.00%
2011-12-23	0	4.470	4.430	4.470	4.400	4.510	2,469,200	11,024,376	4.4648	0.597	0.592	0.597	0.588	0.603	18,480,109	0.5966	2.29%
2011-12-22	0	4.370	4.360	4.420	4.300	4.460	862,278	3,780,717	4.3846	0.584	0.583	0.591	0.575	0.596	6,453,504	0.5858	1.16%
2011-12-21	0	4.320	4.310	4.330	4.310	4.470	703,200	3,092,332	4.3975	0.577	0.576	0.579	0.576	0.597	5,262,924	0.5876	0.47%
2011-12-20	0	4.300	4.290	4.330	4.270	4.490	1,046,448	4,568,839	4.3660	0.575	0.573	0.579	0.571	0.600	7,831,878	0.5834	-0.46%
2011-12-19	0	4.320	4.290	4.320	4.280	4.540	1,204,800	5,297,874	4.3973	0.577	0.573	0.577	0.572	0.607	9,017,024	0.5875	-3.36%
2011-12-16	0	4.470	4.440	4.460	4.420	4.600	1,646,400	7,418,720	4.5060	0.597	0.593	0.596	0.591	0.615	12,322,069	0.6021	0.22%
2011-12-15	0	4.460	4.460	4.480	4.440	4.540	1,473,200	6,575,708	4.4636	0.596	0.596	0.599	0.593	0.607	11,025,797	0.5964	-0.22%
2011-12-14	0	4.470	4.460	4.510	4.450	4.600	2,481,200	11,246,678	4.5328	0.597	0.596	0.603	0.595	0.615	18,569,920	0.6056	-1.97%
2011-12-13	0	4.560	4.550	4.570	4.500	4.600	2,231,200	10,215,582	4.5785	0.609	0.608	0.611	0.601	0.615	16,698,858	0.6118	0.22%
2011-12-12	0	4.550	4.550	4.590	4.540	4.700	1,662,800	7,658,048	4.6055	0.608	0.608	0.613	0.607	0.628	12,444,810	0.6154	-0.44%
2011-12-09	0	4.570	4.540	4.550	4.470	4.640	3,254,800	14,833,610	4.5575	0.611	0.607	0.608	0.597	0.620	24,359,736	0.6089	-0.65%
2011-12-08	0	4.600	4.570	4.600	4.370	4.680	3,634,300	16,658,421	4.5837	0.615	0.611	0.615	0.584	0.625	27,200,009	0.6124	0.00%
2011-12-07	0	4.600	4.600	4.640	4.500	4.640	5,243,600	23,463,052	4.4746	0.615	0.615	0.620	0.601	0.620	39,244,412	0.5979	0.88%
2011-12-06	0	4.560	4.540	4.560	4.470	4.690	1,930,000	8,775,548	4.5469	0.609	0.607	0.609	0.597	0.627	14,444,602	0.6075	-2.77%
2011-12-05	0	4.690	4.590	4.690	4.540	4.720	1,760,800	8,088,912	4.5939	0.627	0.613	0.627	0.607	0.631	13,178,267	0.6138	-0.64%
2011-12-02	0	4.720	4.650	4.720	4.580	4.740	990,400	4,584,684	4.6291	0.631	0.621	0.631	0.612	0.633	7,412,401	0.6185	-1.05%
2011-12-01	0	4.770	4.720	4.770	4.530	4.790	1,756,999	8,096,347	4.6081	0.637	0.631	0.637	0.605	0.640	13,149,819	0.6157	4.84%
2011-11-30	0	4.550	4.530	4.670	4.530	4.780	976,800	4,609,520	4.7190	0.608	0.605	0.624	0.605	0.639	7,310,615	0.6305	-6.57%
2011-11-29	0	4.870	4.800	4.870	4.810	4.920	975,600	4,744,112	4.8628	0.651	0.641	0.651	0.643	0.657	7,301,634	0.6497	1.04%
2011-11-28	0	4.820	4.820	4.830	4.610	4.820	848,000	4,051,532	4.7778	0.644	0.644	0.645	0.616	0.644	6,346,644	0.6384	4.33%
2011-11-25	0	4.680	4.670	4.690	4.610	4.740	995,200	4,650,740	4.6732	0.617	0.616	0.619	0.608	0.625	7,545,057	0.6164	-0.64%
2011-11-24	0	4.710	4.710	4.720	4.580	4.780	495,200	2,337,044	4.7194	0.621	0.621	0.623	0.604	0.630	3,754,333	0.6225	-0.84%
2011-11-23	0	4.750	4.730	4.750	4.700	4.800	9,321,200	42,082,744	4.5147	0.627	0.624	0.627	0.620	0.633	70,668,191	0.5955	0.42%
2011-11-22	0	4.730	4.730	4.740	4.570	4.880	1,294,800	6,083,252	4.6982	0.624	0.624	0.625	0.603	0.644	9,816,459	0.6197	0.21%
2011-11-21	0	4.720	4.710	4.720	4.520	4.800	1,336,600	6,207,840	4.6445	0.623	0.621	0.623	0.596	0.633	10,133,363	0.6126	3.28%
2011-11-18	0	4.570	4.570	4.580	4.370	4.700	2,327,999	10,458,903	4.4927	0.603	0.603	0.604	0.576	0.620	17,649,603	0.5926	4.34%
2011-11-17	0	4.380	4.380	4.430	4.030	4.520	1,092,800	4,780,876	4.3749	0.578	0.578	0.584	0.532	0.596	8,285,006	0.5771	8.15%
2011-11-16	0	4.050	4.050	4.100	4.000	4.220	209,800	858,962	4.0942	0.534	0.534	0.541	0.528	0.557	1,590,588	0.5400	-1.70%
2011-11-15	0	4.120	4.110	4.150	4.100	4.180	322,000	1,327,624	4.1231	0.543	0.542	0.547	0.541	0.551	2,441,226	0.5438	-0.24%
2011-11-14	0	4.130	4.120	4.130	4.100	4.270	151,200	630,352	4.1690	0.545	0.543	0.545	0.541	0.563	1,146,315	0.5499	-0.48%
2011-11-11	0	4.150	4.110	4.150	4.100	4.180	170,000	701,836	4.1284	0.547	0.542	0.547	0.541	0.551	1,288,846	0.5445	1.22%
2011-11-10	0	4.100	4.050	4.100	4.000	4.220	738,800	3,024,436	4.0937	0.541	0.534	0.541	0.528	0.557	5,601,174	0.5400	-5.31%
2011-11-09	0	4.330	4.300	4.340	4.250	4.440	502,800	2,171,360	4.3185	0.571	0.567	0.572	0.561	0.586	3,811,952	0.5696	-1.37%
2011-11-08	0	4.390	4.360	4.400	4.250	4.580	777,800	3,388,400	4.3564	0.579	0.575	0.580	0.561	0.604	5,896,850	0.5746	-1.35%
2011-11-07	0	4.450	4.390	4.450	4.250	4.510	364,000	1,618,476	4.4464	0.587	0.579	0.587	0.561	0.595	2,759,647	0.5865	1.14%
2011-11-04	0	4.400	4.340	4.400	4.330	4.520	883,200	3,918,900	4.4372	0.580	0.572	0.580	0.571	0.596	6,695,935	0.5853	1.38%
2011-11-03	0	4.340	4.310	4.340	4.300	4.400	314,800	1,366,332	4.3403	0.572	0.568	0.572	0.567	0.580	2,386,640	0.5725	0.00%
2011-11-02	0	4.340	4.310	4.340	4.100	4.450	418,200	1,803,604	4.3128	0.572	0.568	0.572	0.541	0.587	3,170,561	0.5689	1.64%
2011-11-01	0	4.270	4.270	4.280	4.130	4.550	597,200	2,610,024	4.3704	0.563	0.563	0.565	0.545	0.600	4,527,641	0.5765	-2.95%
2011-10-31	0	4.400	4.310	4.390	4.230	4.600	587,600	2,543,812	4.3292	0.580	0.568	0.579	0.558	0.607	4,454,859	0.5710	-2.22%
2011-10-28	0	4.500	4.500	4.550	4.460	5.000	2,004,800	9,314,760	4.6462	0.594	0.594	0.600	0.588	0.660	15,199,286	0.6128	2.27%
2011-10-27	0	4.400	4.450	4.460	4.010	4.560	1,467,600	6,467,312	4.4067	0.580	0.587	0.588	0.529	0.601	11,126,533	0.5813	4.51%
2011-10-26	0	4.210	4.200	4.210	4.150	4.280	468,800	1,975,532	4.2140	0.555	0.554	0.555	0.547	0.565	3,554,183	0.5558	-0.71%
2011-10-25	0	4.240	4.230	4.260	4.200	4.340	536,000	2,285,572	4.2641	0.559	0.558	0.562	0.554	0.572	4,063,656	0.5624	0.24%
2011-10-24	0	4.230	4.220	4.230	4.130	4.800	4,697,200	20,086,864	4.2763	0.558	0.557	0.558	0.545	0.633	35,611,576	0.5641	-16.24%
2011-10-21	0	5.050	5.040	5.070	4.660	5.200	1,473,200	7,315,164	4.9655	0.666	0.665	0.669	0.615	0.686	11,168,989	0.6550	4.77%
2011-10-20	0	4.820	4.820	4.830	4.300	4.970	2,695,200	12,696,220	4.7107	0.636	0.636	0.637	0.567	0.656	20,433,518	0.6213	4.78%
2011-10-19	0	4.600	4.580	4.600	4.420	4.700	920,894	4,210,560	4.5723	0.607	0.604	0.607	0.583	0.620	6,981,710	0.6031	6.73%
2011-10-18	0	4.310	4.310	4.330	4.270	4.800	1,495,200	6,625,076	4.4309	0.568	0.568	0.571	0.563	0.633	11,335,781	0.5844	-11.86%
2011-10-17	0	4.890	4.890	4.900	4.620	4.980	1,464,800	7,170,228	4.8950	0.645	0.645	0.646	0.609	0.657	11,105,305	0.6457	6.30%
2011-10-14	0	4.600	4.600	4.620	4.360	4.800	2,351,200	10,740,468	4.5681	0.607	0.607	0.609	0.575	0.633	17,825,500	0.6025	-5.93%
2011-10-13	0	4.890	4.860	4.890	4.250	4.940	3,472,000	15,470,000	4.4556	0.645	0.641	0.645	0.561	0.652	26,322,786	0.5877	16.71%
2011-10-12	0	4.190	4.190	4.200	3.460	4.200	2,620,000	10,338,853	3.9461	0.553	0.553	0.554	0.456	0.554	19,863,393	0.5205	16.39%
2011-10-11	0	3.600	3.570	3.600	3.500	3.750	1,024,400	3,636,432	3.5498	0.475	0.471	0.475	0.462	0.495	7,766,435	0.4682	6.19%
2011-10-10	0	3.390	3.360	3.390	3.330	3.650	607,600	2,056,284	3.3843	0.447	0.443	0.447	0.439	0.481	4,606,488	0.4464	-1.74%
2011-10-07	0	3.450	3.440	3.510	3.290	3.640	1,821,200	6,288,008	3.4527	0.455	0.454	0.463	0.434	0.480	13,807,333	0.4554	6.15%
2011-10-06	0	3.250	3.250	3.260	3.150	3.340	3,267,998	10,585,034	3.2390	0.429	0.429	0.430	0.415	0.441	24,776,156	0.4272	3.17%
2011-10-04	0	3.150	3.090	3.160	2.990	3.150	2,062,700	6,352,674	3.0798	0.415	0.408	0.417	0.394	0.415	15,638,252	0.4062	3.96%
2011-10-03	0	3.030	3.030	3.040	2.920	3.070	2,698,400	8,100,080	3.0018	0.400	0.400	0.401	0.385	0.405	20,457,779	0.3959	-1.30%
2011-09-30	0	3.070	3.070	3.090	3.000	3.180	4,183,600	12,888,396	3.0807	0.405	0.405	0.408	0.396	0.419	31,717,745	0.4063	-5.83%
2011-09-28	0	3.260	3.250	3.270	3.240	3.500	4,043,000	13,671,492	3.3815	0.430	0.429	0.431	0.427	0.462	30,651,793	0.4460	0.31%
2011-09-27	0	3.250	3.250	3.270	3.050	3.300	3,936,140	12,704,970	3.2278	0.429	0.429	0.431	0.402	0.435	29,841,640	0.4257	7.62%
2011-09-26	0	3.020	3.020	3.040	2.930	3.350	8,182,600	24,958,580	3.0502	0.398	0.398	0.401	0.386	0.442	62,035,954	0.4023	0.67%
2011-09-23	0	3.000	2.990	3.030	2.500	3.040	9,990,409	28,686,482	2.8714	0.396	0.394	0.400	0.330	0.401	75,741,764	0.3787	-0.33%
2011-09-22	0	3.010	3.010	3.030	3.000	3.370	8,406,800	27,436,240	3.2636	0.397	0.397	0.400	0.396	0.445	63,735,715	0.4305	-13.01%
2011-09-21	0	3.460	3.460	3.470	3.330	3.730	10,284,204	35,776,121	3.4787	0.456	0.456	0.458	0.439	0.492	77,969,155	0.4588	-7.49%
2011-09-20	0	3.740	3.740	3.750	3.720	4.330	5,214,079	20,128,680	3.8604	0.493	0.493	0.495	0.491	0.571	39,530,267	0.5092	-15.00%
2011-09-19	0	4.400	4.360	4.370	4.370	4.800	1,389,750	6,256,373	4.5018	0.580	0.575	0.576	0.576	0.633	10,536,317	0.5938	-8.33%
2011-09-16	0	4.800	4.790	4.800	4.610	4.840	3,296,804	15,539,846	4.7136	0.633	0.632	0.633	0.608	0.638	24,994,547	0.6217	1.27%
2011-09-15	0	4.740	4.730	4.750	4.730	4.910	869,596	4,165,193	4.7898	0.625	0.624	0.627	0.624	0.648	6,592,797	0.6318	-3.27%
2011-09-14	0	4.900	4.900	4.910	4.820	5.220	2,088,400	10,365,670	4.9635	0.646	0.646	0.648	0.636	0.689	15,833,095	0.6547	-6.67%
2011-09-12	0	5.250	5.250	5.280	5.150	5.560	913,200	4,855,924	5.3175	0.692	0.692	0.696	0.679	0.733	6,923,378	0.7014	-8.06%
2011-09-09	0	5.710	5.700	5.720	5.600	5.860	461,200	2,641,268	5.7269	0.753	0.752	0.754	0.739	0.773	3,496,564	0.7554	0.35%
2011-09-08	0	5.690	5.690	5.720	5.530	5.760	395,200	2,232,139	5.6481	0.751	0.751	0.754	0.729	0.760	2,996,188	0.7450	1.79%
2011-09-07	0	5.590	5.570	5.660	5.340	5.660	2,449,472	13,403,304	5.4719	0.737	0.735	0.747	0.704	0.747	18,570,544	0.7218	1.64%
2011-09-06	0	5.500	5.490	5.500	5.400	5.750	1,321,800	7,297,642	5.5210	0.725	0.724	0.725	0.712	0.758	10,021,158	0.7282	-4.35%
2011-09-05	0	5.750	5.740	5.750	5.740	5.910	705,200	4,080,220	5.7859	0.758	0.757	0.758	0.757	0.780	5,346,437	0.7632	-4.80%
2011-09-02	0	6.040	6.040	6.050	5.920	6.100	296,900	1,783,807	6.0081	0.797	0.797	0.798	0.781	0.805	2,250,932	0.7925	-1.79%
2011-09-01	0	6.150	6.140	6.160	6.000	6.300	1,100,480	6,756,951	6.1400	0.811	0.810	0.813	0.791	0.831	8,343,232	0.8099	2.50%
2011-08-31	0	6.000	6.000	6.050	5.810	6.050	455,000	2,719,470	5.9769	0.791	0.791	0.798	0.766	0.798	3,449,559	0.7884	-0.66%
2011-08-30	0	6.040	6.010	6.050	5.900	6.070	736,000	4,404,668	5.9846	0.797	0.793	0.798	0.778	0.801	5,579,946	0.7894	0.33%
2011-08-29	0	6.020	6.020	6.030	5.910	6.050	437,200	2,630,308	6.0163	0.794	0.794	0.795	0.780	0.798	3,314,609	0.7936	0.67%
2011-08-26	0	5.980	5.970	5.980	5.570	6.010	1,312,800	7,651,352	5.8283	0.789	0.787	0.789	0.735	0.793	9,952,925	0.7688	-1.97%
2011-08-25	0	6.100	6.100	6.110	5.710	6.130	1,176,400	7,046,116	5.9896	0.805	0.805	0.806	0.753	0.809	8,918,815	0.7900	5.90%
2011-08-24	0	5.760	5.760	5.770	5.600	5.900	1,584,400	9,098,732	5.7427	0.760	0.760	0.761	0.739	0.778	12,012,046	0.7575	-3.68%
2011-08-23	0	5.980	5.950	5.980	5.870	6.090	902,800	5,407,804	5.9900	0.789	0.785	0.789	0.774	0.803	6,844,531	0.7901	-1.32%
2011-08-22	0	6.060	6.030	6.060	5.840	6.430	1,498,000	9,057,980	6.0467	0.799	0.795	0.799	0.770	0.848	11,357,009	0.7976	-4.11%
2011-08-19	0	6.320	6.310	6.320	6.200	6.530	1,050,400	6,663,080	6.3434	0.834	0.832	0.834	0.818	0.861	7,963,553	0.8367	-6.37%
2011-08-18	0	6.750	6.750	6.780	6.700	6.900	2,207,200	15,054,619	6.8207	0.890	0.890	0.894	0.884	0.910	16,733,771	0.8997	-0.30%
2011-08-17	0	6.770	6.770	6.780	6.540	6.910	1,271,200	8,539,336	6.7175	0.893	0.893	0.894	0.863	0.911	9,637,536	0.8860	2.58%
2011-08-16	0	6.600	6.590	6.600	6.450	6.960	1,562,000	10,412,472	6.6661	0.871	0.869	0.871	0.851	0.918	11,842,221	0.8793	-0.75%
2011-08-15	0	6.650	6.650	6.660	5.830	6.650	2,322,800	14,610,056	6.2898	0.877	0.877	0.878	0.769	0.877	17,610,187	0.8296	16.06%
2011-08-12	0	5.730	5.720	5.740	5.420	5.840	2,139,600	12,153,576	5.6803	0.756	0.754	0.757	0.715	0.770	16,221,266	0.7492	7.30%
2011-08-11	0	5.340	5.330	5.350	5.300	5.800	4,414,001	24,000,289	5.4373	0.704	0.703	0.706	0.699	0.765	33,464,518	0.7172	-9.49%
2011-08-10	0	5.900	5.900	5.930	5.900	6.340	3,418,950	20,634,992	6.0355	0.778	0.778	0.782	0.778	0.836	25,920,591	0.7961	-2.48%
2011-08-09	0	6.050	6.050	6.130	5.800	6.300	2,164,200	13,087,600	6.0473	0.798	0.798	0.809	0.765	0.831	16,407,769	0.7976	-5.17%
2011-08-08	0	6.380	6.380	6.390	6.000	6.500	1,100,200	6,949,550	6.3166	0.842	0.842	0.843	0.791	0.857	8,341,109	0.8332	-3.33%
2011-08-05	0	6.600	6.580	6.640	6.400	6.850	1,567,600	10,452,977	6.6681	0.871	0.868	0.876	0.844	0.904	11,884,677	0.8795	-5.85%
2011-08-04	0	7.010	7.000	7.060	6.930	7.110	1,026,000	7,186,872	7.0047	0.925	0.923	0.931	0.914	0.938	7,778,565	0.9239	-0.57%
2011-08-03	0	7.050	7.040	7.070	6.910	7.080	3,114,600	21,808,270	7.0019	0.930	0.929	0.933	0.911	0.934	23,613,177	0.9236	-1.54%
2011-08-02	0	7.160	7.160	7.180	7.160	7.680	1,599,600	11,620,952	7.2649	0.944	0.944	0.947	0.944	1.013	12,127,284	0.9582	0.14%
2011-08-01	0	7.150	7.150	7.170	7.060	7.450	1,451,600	10,418,136	7.1770	0.943	0.943	0.946	0.931	0.983	11,005,230	0.9467	0.99%
2011-07-29	0	7.080	7.070	7.080	7.000	7.390	1,270,420	9,071,339	7.1404	0.934	0.933	0.934	0.923	0.975	9,631,623	0.9418	-3.93%
2011-07-28	0	7.370	7.360	7.370	7.330	7.690	1,196,400	8,990,819	7.5149	0.972	0.971	0.972	0.967	1.014	9,070,444	0.9912	-5.03%
2011-07-27	0	7.760	7.730	7.760	7.540	7.840	967,200	7,470,848	7.7242	1.024	1.020	1.024	0.995	1.034	7,332,776	1.0188	-0.13%
2011-07-26	0	7.770	7.760	7.770	7.360	7.970	1,498,800	11,656,496	7.7772	1.025	1.024	1.025	0.971	1.051	11,363,074	1.0258	6.00%
2011-07-25	0	7.330	7.300	7.370	7.120	7.490	851,900	6,267,783	7.3574	0.967	0.963	0.972	0.939	0.988	6,458,635	0.9705	1.10%
2011-07-22	0	7.250	7.240	7.250	6.850	7.420	1,846,544	13,378,593	7.2452	0.956	0.955	0.956	0.904	0.979	13,999,477	0.9556	5.69%
2011-07-21	0	6.860	6.850	6.870	6.850	7.150	1,309,200	9,055,600	6.9169	0.905	0.904	0.906	0.904	0.943	9,925,631	0.9123	-1.72%
2011-07-20	0	6.980	6.970	6.980	6.920	7.480	736,867	5,258,183	7.1359	0.921	0.919	0.921	0.913	0.987	5,586,519	0.9412	-2.92%
2011-07-19	0	7.190	7.180	7.190	7.180	7.600	1,184,400	8,641,340	7.2960	0.948	0.947	0.948	0.947	1.002	8,979,467	0.9623	-4.64%
2011-07-18	0	7.670	7.650	7.680	7.520	7.880	505,600	3,887,944	7.6898	0.995	0.992	0.996	0.975	1.022	3,899,269	0.9971	-2.91%
2011-07-15	0	7.900	7.900	7.950	7.900	8.000	499,200	3,986,752	7.9863	1.024	1.024	1.031	1.024	1.037	3,849,911	1.0355	-0.75%
2011-07-14	0	7.960	7.960	7.990	7.950	8.090	988,000	7,912,278	8.0084	1.032	1.032	1.036	1.031	1.049	7,619,616	1.0384	-0.62%
2011-07-13	0	8.010	8.000	8.010	7.810	8.020	640,000	5,096,756	7.9637	1.039	1.037	1.039	1.013	1.040	4,935,784	1.0326	2.56%
2011-07-12	0	7.810	7.800	7.810	7.750	8.000	1,834,800	14,351,388	7.8218	1.013	1.011	1.013	1.005	1.037	14,150,275	1.0142	-4.99%
2011-07-11	0	8.220	8.220	8.290	8.220	8.400	1,642,400	13,553,702	8.2524	1.066	1.066	1.075	1.066	1.089	12,666,455	1.0700	-1.20%
2011-07-08	0	8.320	8.300	8.330	8.260	8.580	3,145,200	26,183,996	8.3251	1.079	1.076	1.080	1.071	1.113	24,256,293	1.0795	-1.65%
2011-07-07	0	8.460	8.460	8.520	8.330	8.650	1,957,200	16,571,540	8.4670	1.097	1.097	1.105	1.080	1.122	15,094,244	1.0979	-1.05%
2011-07-06	0	8.550	8.510	8.550	8.420	8.610	2,534,000	21,467,368	8.4717	1.109	1.103	1.109	1.092	1.116	19,542,619	1.0985	1.42%
2011-07-05	0	8.430	8.380	8.430	8.280	8.480	2,074,000	17,418,168	8.3983	1.093	1.087	1.093	1.074	1.100	15,995,025	1.0890	0.96%
2011-07-04	0	8.350	8.340	8.350	8.200	8.380	2,139,200	17,812,940	8.3269	1.083	1.081	1.083	1.063	1.087	16,497,858	1.0797	2.96%
2011-06-30	0	8.110	8.100	8.110	7.960	8.200	2,975,600	23,974,632	8.0571	1.052	1.050	1.052	1.032	1.063	22,948,310	1.0447	1.25%
2011-06-29	0	8.010	8.020	8.060	7.800	8.580	4,541,800	36,710,372	8.0828	1.039	1.040	1.045	1.011	1.113	35,027,099	1.0481	-3.84%
2011-06-28	0	8.330	8.320	8.330	8.070	8.460	5,845,600	48,739,568	8.3378	1.080	1.079	1.080	1.046	1.097	45,082,216	1.0811	3.35%
2011-06-27	0	8.060	8.060	8.080	7.450	8.110	4,088,362	32,459,175	7.9394	1.045	1.045	1.048	0.966	1.052	31,530,111	1.0295	6.33%
2011-06-24	0	7.580	7.580	7.590	6.900	7.690	4,472,680	33,543,698	7.4997	0.983	0.983	0.984	0.895	0.997	34,494,034	0.9724	9.38%
2011-06-23	0	6.930	6.920	6.930	6.660	6.960	5,328,862	36,151,500	6.7841	0.899	0.897	0.899	0.864	0.902	41,097,049	0.8797	0.43%
2011-06-22	0	6.900	6.910	6.920	6.600	6.920	2,047,600	13,915,272	6.7959	0.895	0.896	0.897	0.856	0.897	15,791,424	0.8812	3.14%
2011-06-21	0	6.690	6.700	6.780	6.510	6.900	1,732,800	11,683,280	6.7424	0.867	0.869	0.879	0.844	0.895	13,363,635	0.8743	0.45%
2011-06-20	0	6.660	6.630	6.680	6.360	6.940	4,490,587	30,350,697	6.7587	0.864	0.860	0.866	0.825	0.900	34,632,136	0.8764	3.10%
2011-06-17	0	6.460	6.460	6.480	6.220	7.010	8,198,800	53,997,576	6.5860	0.838	0.838	0.840	0.807	0.909	63,230,477	0.8540	-9.90%
2011-06-16	0	7.170	7.170	7.180	7.020	7.900	8,821,200	64,059,184	7.2620	0.930	0.930	0.931	0.910	1.024	68,030,526	0.9416	-16.63%
2011-06-15	0	8.600	8.500	8.600	8.500	8.880	919,200	7,956,976	8.6564	1.115	1.102	1.115	1.102	1.151	7,089,020	1.1224	0.23%
2011-06-14	0	8.580	8.580	8.600	8.380	8.630	1,266,800	10,838,898	8.5561	1.113	1.113	1.115	1.087	1.119	9,769,767	1.1094	0.12%
2011-06-13	0	8.570	8.570	8.600	8.510	8.840	743,600	6,394,246	8.5990	1.111	1.111	1.115	1.103	1.146	5,734,764	1.1150	-2.94%
2011-06-10	0	8.830	8.740	8.840	8.340	8.840	872,147	7,452,101	8.5445	1.145	1.133	1.146	1.081	1.146	6,726,139	1.1079	3.03%
2011-06-09	0	8.570	8.510	8.600	8.510	8.970	1,373,000	11,904,308	8.6703	1.111	1.103	1.115	1.103	1.163	10,588,799	1.1242	-4.03%
2011-06-08	0	8.930	8.920	8.930	8.850	9.570	2,214,800	19,940,620	9.0034	1.158	1.157	1.158	1.148	1.241	17,080,897	1.1674	-5.50%
2011-06-07	0	9.450	9.490	9.500	9.200	9.750	617,000	5,908,766	9.5766	1.225	1.231	1.232	1.193	1.264	4,758,404	1.2418	0.53%
2011-06-03	0	9.400	9.400	9.410	9.330	9.800	1,118,800	10,735,464	9.5955	1.219	1.219	1.220	1.210	1.271	8,628,367	1.2442	-0.42%
2011-06-02	0	9.440	9.440	9.470	9.130	9.560	1,292,400	12,042,184	9.3177	1.224	1.224	1.228	1.184	1.240	9,967,199	1.2082	-1.26%
2011-06-01	0	9.560	9.570	9.590	8.980	9.580	22,452,896	198,469,785	8.8394	1.240	1.241	1.243	1.164	1.242	173,160,379	1.1462	7.54%
2011-05-31	0	8.890	8.850	8.860	8.600	8.890	1,752,800	15,390,338	8.7804	1.153	1.148	1.149	1.115	1.153	13,517,878	1.1385	4.59%
2011-05-30	0	8.500	8.480	8.490	7.860	8.500	1,705,200	14,018,376	8.2210	1.102	1.100	1.101	1.019	1.102	13,150,779	1.0660	6.92%
2011-05-27	0	7.950	7.940	7.950	7.550	8.330	4,393,600	34,950,840	7.9549	1.031	1.030	1.031	0.979	1.080	33,884,156	1.0315	-0.50%
2011-05-26	0	7.990	7.960	7.990	7.900	9.100	3,677,950	29,629,965	8.0561	1.036	1.032	1.036	1.024	1.180	28,364,947	1.0446	-8.16%
2011-05-25	0	8.700	8.670	8.730	8.560	9.360	1,447,600	12,644,656	8.7349	1.128	1.124	1.132	1.110	1.214	11,164,126	1.1326	-5.02%
2011-05-24	0	9.160	9.140	9.160	9.090	9.350	1,587,600	14,780,828	9.3102	1.188	1.185	1.188	1.179	1.212	12,243,829	1.2072	-2.97%
2011-05-23	0	9.440	9.420	9.440	9.420	9.670	238,400	2,287,328	9.5945	1.224	1.221	1.224	1.221	1.254	1,838,580	1.2441	-4.36%
2011-05-20	0	9.870	9.870	9.900	9.780	10.20	697,850	6,931,296	9.9324	1.280	1.280	1.284	1.268	1.323	5,381,932	1.2879	-1.30%
2011-05-19	0	10.00	9.960	10.00	9.660	10.12	1,636,800	16,291,676	9.9534	1.297	1.291	1.297	1.253	1.312	12,623,267	1.2906	0.00%
2011-05-18	0	10.00	9.980	10.00	9.780	10.20	522,000	5,189,144	9.9409	1.297	1.294	1.297	1.268	1.323	4,025,749	1.2890	3.09%
2011-05-17	0	9.700	9.690	9.710	9.610	9.850	204,836	1,981,794	9.6750	1.258	1.256	1.259	1.246	1.277	1,579,728	1.2545	0.00%
2011-05-16	0	9.700	9.710	9.740	9.600	9.780	633,600	6,185,894	9.7631	1.258	1.259	1.263	1.245	1.268	4,886,426	1.2659	-1.72%
2011-05-13	0	9.870	9.850	9.870	9.750	9.880	160,800	1,581,972	9.8381	1.280	1.277	1.280	1.264	1.281	1,240,116	1.2757	1.54%
2011-05-12	0	9.720	9.770	9.830	9.650	10.00	474,000	4,621,136	9.7492	1.260	1.267	1.275	1.251	1.297	3,655,565	1.2641	-2.80%
2011-05-11	0	10.00	10.00	10.02	9.960	10.28	1,732,400	17,329,708	10.003	1.297	1.297	1.299	1.291	1.333	13,360,550	1.2971	0.40%
2011-05-09	0	9.960	9.960	10.00	9.960	10.16	655,200	6,602,108	10.076	1.291	1.291	1.297	1.291	1.317	5,053,009	1.3066	-0.40%
2011-05-06	0	10.00	9.990	10.02	9.600	10.18	1,079,200	10,751,986	9.9629	1.297	1.295	1.299	1.245	1.320	8,322,966	1.2918	-0.40%
2011-05-05	0	10.04	10.04	10.06	9.300	10.10	1,762,000	17,519,288	9.9428	1.302	1.302	1.304	1.206	1.310	13,588,830	1.2892	7.15%
2011-05-04	0	9.370	9.370	9.400	9.180	9.580	1,388,800	13,030,846	9.3828	1.215	1.215	1.219	1.190	1.242	10,710,651	1.2166	2.29%
2011-05-03	0	9.160	9.160	9.200	9.130	9.890	2,958,368	28,095,988	9.4971	1.188	1.188	1.193	1.184	1.282	22,815,414	1.2314	-4.88%
2011-04-29	0	9.630	9.630	9.650	9.500	9.980	2,579,000	25,011,892	9.6983	1.249	1.249	1.251	1.232	1.294	19,889,667	1.2575	-2.13%
2011-04-28	0	9.840	9.830	9.920	9.800	10.44	1,356,000	13,589,586	10.022	1.276	1.275	1.286	1.271	1.354	10,457,692	1.2995	-4.28%
2011-04-27	0	10.28	10.28	10.30	10.06	10.60	1,300,400	13,321,252	10.244	1.333	1.333	1.336	1.304	1.374	10,028,896	1.3283	-2.10%
2011-04-26	0	10.50	10.48	10.50	10.36	10.88	921,600	9,672,328	10.495	1.361	1.359	1.361	1.343	1.411	7,107,529	1.3609	-2.23%
2011-04-21	0	10.74	10.72	10.78	10.58	11.06	1,977,680	21,185,569	10.712	1.393	1.390	1.398	1.372	1.434	15,252,189	1.3890	-0.56%
2011-04-20	0	10.80	10.78	10.82	10.56	11.18	2,523,000	27,242,772	10.798	1.400	1.398	1.403	1.369	1.450	19,457,786	1.4001	-1.46%
2011-04-19	0	10.96	10.96	10.98	10.64	11.14	1,442,000	15,804,816	10.960	1.421	1.421	1.424	1.380	1.444	11,120,938	1.4212	0.37%
2011-04-18	0	10.92	10.90	10.92	10.80	11.02	1,912,400	20,914,072	10.936	1.416	1.413	1.416	1.400	1.429	14,748,739	1.4180	1.11%
2011-04-15	0	10.80	10.78	10.80	10.72	10.96	867,600	9,401,104	10.836	1.400	1.398	1.400	1.390	1.421	6,691,072	1.4050	0.93%
2011-04-14	0	10.70	10.70	10.76	10.40	10.96	11,488,800	120,986,384	10.531	1.387	1.387	1.395	1.349	1.421	88,603,491	1.3655	0.75%
2011-04-13	0	10.62	10.60	10.62	10.50	10.96	1,112,200	11,803,734	10.613	1.377	1.374	1.377	1.361	1.421	8,577,467	1.3761	-1.30%
2011-04-12	0	10.76	10.64	10.76	10.52	10.90	450,800	4,817,573	10.687	1.395	1.380	1.395	1.364	1.413	3,476,643	1.3857	1.13%
2011-04-11	0	10.64	10.68	10.70	10.54	11.22	1,424,000	15,240,424	10.703	1.380	1.385	1.387	1.367	1.455	10,982,119	1.3877	-5.17%
2011-04-08	0	11.22	10.98	11.20	10.74	11.26	2,164,800	23,722,192	10.958	1.455	1.424	1.452	1.393	1.460	16,695,289	1.4209	1.81%
2011-04-07	0	11.02	11.00	11.02	10.58	11.14	4,555,600	49,580,542	10.883	1.429	1.426	1.429	1.372	1.444	35,133,527	1.4112	4.36%
2011-04-06	0	10.56	10.50	10.56	9.980	10.64	8,239,336	85,167,549	10.337	1.369	1.361	1.369	1.294	1.380	63,543,097	1.3403	5.81%
2011-04-04	0	9.980	9.970	9.990	9.660	10.40	1,737,063	17,326,769	9.9747	1.294	1.293	1.295	1.253	1.349	13,396,512	1.2934	-2.16%
2011-04-01	0	10.20	10.16	10.24	10.08	10.44	2,134,200	21,856,702	10.241	1.323	1.317	1.328	1.307	1.354	16,459,297	1.3279	1.19%
2011-03-31	0	10.08	10.08	10.10	10.04	11.16	4,200,137	44,034,827	10.484	1.307	1.307	1.310	1.302	1.447	32,392,138	1.3594	-9.35%
2011-03-30	0	11.12	11.12	11.16	11.10	11.40	1,105,000	12,377,473	11.201	1.442	1.442	1.447	1.439	1.478	8,521,939	1.4524	0.18%
2011-03-29	0	11.10	11.06	11.10	11.02	11.44	746,400	8,364,150	11.206	1.439	1.434	1.439	1.429	1.483	5,756,358	1.4530	-1.77%
2011-03-28	0	11.30	11.26	11.32	11.18	11.62	1,362,000	15,445,968	11.341	1.465	1.460	1.468	1.450	1.507	10,503,965	1.4705	-4.72%
2011-03-25	0	11.86	11.84	11.86	11.52	11.92	588,400	6,948,680	11.809	1.538	1.535	1.538	1.494	1.546	4,537,836	1.5313	3.67%
2011-03-24	0	11.44	11.24	11.40	11.20	11.44	1,271,600	14,383,328	11.311	1.483	1.457	1.478	1.452	1.483	9,806,786	1.4667	2.33%
2011-03-23	0	11.18	11.16	11.18	11.12	11.66	1,102,400	12,595,864	11.426	1.450	1.447	1.450	1.442	1.512	8,501,888	1.4815	-3.95%
2011-03-22	0	11.64	11.60	11.64	11.48	12.10	1,141,200	13,368,666	11.715	1.509	1.504	1.509	1.489	1.569	8,801,120	1.5190	1.39%
2011-03-21	0	11.48	11.48	11.50	11.30	11.88	1,418,800	16,320,723	11.503	1.489	1.489	1.491	1.465	1.540	10,942,016	1.4916	-0.69%
2011-03-18	0	11.56	11.48	11.60	10.90	11.88	847,600	9,787,456	11.547	1.499	1.489	1.504	1.413	1.540	6,536,829	1.4973	3.77%
2011-03-17	0	11.14	11.10	11.24	11.10	11.52	1,057,617	11,836,268	11.191	1.444	1.439	1.457	1.439	1.494	8,156,514	1.4511	-4.79%
2011-03-16	0	11.70	11.50	11.70	11.50	11.98	2,224,300	25,710,898	11.559	1.517	1.491	1.517	1.491	1.553	17,154,163	1.4988	1.39%
2011-03-15	0	11.54	11.50	11.54	11.22	11.98	1,085,800	12,511,300	11.523	1.496	1.491	1.496	1.455	1.553	8,373,866	1.4941	-4.63%
2011-03-14	0	12.10	12.14	12.18	11.82	12.44	823,000	9,913,952	12.046	1.569	1.574	1.579	1.533	1.613	6,347,110	1.5620	-4.27%
2011-03-11	0	12.64	12.66	12.68	12.16	12.66	795,200	9,889,840	12.437	1.639	1.642	1.644	1.577	1.642	6,132,711	1.6126	4.98%
2011-03-10	0	12.04	12.06	12.20	12.00	12.90	1,525,200	19,097,384	12.521	1.561	1.564	1.582	1.556	1.673	11,762,590	1.6236	-1.63%
2011-03-09	0	12.24	12.20	12.30	11.84	12.58	495,600	5,994,440	12.095	1.587	1.582	1.595	1.535	1.631	3,822,148	1.5683	0.33%
2011-03-08	0	12.20	12.16	12.20	12.08	12.54	342,200	4,195,108	12.259	1.582	1.577	1.582	1.566	1.626	2,639,102	1.5896	-0.65%
2011-03-07	0	12.28	12.28	12.34	12.24	12.42	154,800	1,909,264	12.334	1.592	1.592	1.600	1.587	1.610	1,193,843	1.5993	-0.16%
2011-03-04	0	12.30	12.30	12.32	12.20	12.44	584,400	7,199,608	12.320	1.595	1.595	1.597	1.582	1.613	4,506,988	1.5974	3.02%
2011-03-03	0	11.94	11.94	11.98	11.80	12.10	294,800	3,530,072	11.974	1.548	1.548	1.553	1.530	1.569	2,273,545	1.5527	3.29%
2011-03-02	0	11.56	11.56	11.76	11.44	12.10	513,200	5,972,680	11.638	1.499	1.499	1.525	1.483	1.569	3,957,882	1.5091	-3.51%
2011-03-01	0	11.98	11.94	11.98	11.50	12.10	350,590	4,197,905	11.974	1.553	1.548	1.553	1.491	1.569	2,703,807	1.5526	4.72%
2011-02-28	0	11.44	11.40	11.42	11.24	13.00	156,000	1,813,400	11.624	1.483	1.478	1.481	1.457	1.686	1,203,097	1.5073	1.78%
2011-02-25	0	11.24	11.24	11.30	11.02	11.50	761,600	8,591,376	11.281	1.457	1.457	1.465	1.429	1.491	5,873,583	1.4627	2.18%
2011-02-24	0	11.00	11.00	11.30	10.60	11.96	705,200	7,798,774	11.059	1.426	1.426	1.465	1.374	1.551	5,438,617	1.4340	-5.50%
2011-02-23	0	11.64	11.60	11.64	11.60	12.00	376,800	4,402,232	11.683	1.509	1.504	1.509	1.504	1.556	2,905,943	1.5149	-0.17%
2011-02-22	0	11.66	11.66	11.70	11.62	12.00	585,200	6,861,600	11.725	1.512	1.512	1.517	1.507	1.556	4,513,157	1.5204	-3.64%
2011-02-21	0	12.10	12.06	12.10	12.00	12.40	424,000	5,127,144	12.092	1.569	1.564	1.569	1.556	1.608	3,269,957	1.5680	0.67%
2011-02-18	0	12.02	12.00	12.02	11.90	12.56	1,969,000	24,173,947	12.277	1.559	1.556	1.559	1.543	1.629	15,185,248	1.5919	-3.53%
2011-02-17	0	12.46	12.46	12.50	12.24	13.00	898,200	11,178,456	12.445	1.616	1.616	1.621	1.587	1.686	6,927,064	1.6137	-2.20%
2011-02-16	0	12.74	12.74	12.76	12.50	12.84	4,399,200	55,169,204	12.541	1.652	1.652	1.655	1.621	1.665	33,927,345	1.6261	2.58%
2011-02-15	0	12.42	12.44	12.56	12.38	12.66	1,250,000	15,526,680	12.421	1.610	1.613	1.629	1.605	1.642	9,640,203	1.6106	0.00%
2011-02-14	0	12.42	12.42	12.50	12.32	12.50	1,796,700	22,287,018	12.404	1.610	1.610	1.621	1.597	1.621	13,856,442	1.6084	0.81%
2011-02-11	0	12.32	12.34	12.36	12.26	12.50	856,000	10,621,376	12.408	1.597	1.600	1.603	1.590	1.621	6,601,611	1.6089	-1.91%
2011-02-10	0	12.56	12.52	12.56	12.54	13.00	550,800	6,948,584	12.615	1.629	1.623	1.629	1.626	1.686	4,247,859	1.6358	-2.33%
2011-02-09	0	12.86	12.82	12.90	12.82	13.72	1,189,600	15,479,320	13.012	1.667	1.662	1.673	1.662	1.779	9,174,388	1.6872	-5.30%
2011-02-08	0	13.58	13.50	13.58	13.10	13.64	719,600	9,602,176	13.344	1.761	1.750	1.761	1.699	1.769	5,549,672	1.7302	4.46%
2011-02-07	0	13.00	13.00	13.02	12.80	13.20	711,200	9,206,816	12.945	1.686	1.686	1.688	1.660	1.712	5,484,890	1.6786	2.04%
2011-02-02	0	12.74	12.72	12.76	12.60	12.82	492,800	6,279,604	12.743	1.652	1.649	1.655	1.634	1.662	3,800,554	1.6523	1.11%
2011-02-01	0	12.60	12.54	12.66	12.40	12.80	400,400	5,035,848	12.577	1.634	1.626	1.642	1.608	1.660	3,087,950	1.6308	2.61%
2011-01-31	0	12.28	12.26	12.30	12.12	12.80	2,000,200	24,578,604	12.288	1.592	1.590	1.595	1.572	1.660	15,425,867	1.5933	-0.97%
2011-01-28	0	12.40	12.40	12.48	12.20	13.20	1,469,200	18,326,356	12.474	1.608	1.608	1.618	1.582	1.712	11,330,709	1.6174	-3.88%
2011-01-27	0	12.90	12.76	12.90	12.76	12.96	380,817	4,873,956	12.799	1.673	1.655	1.673	1.655	1.680	2,936,923	1.6595	0.94%
2011-01-26	0	12.78	12.76	12.88	12.60	13.00	1,874,800	23,732,407	12.659	1.657	1.655	1.670	1.634	1.686	14,458,762	1.6414	0.79%
2011-01-25	0	12.68	12.56	12.68	12.26	12.86	2,869,400	35,785,068	12.471	1.644	1.629	1.644	1.590	1.667	22,129,279	1.6171	3.43%
2011-01-24	0	12.26	12.24	12.36	12.02	13.42	2,298,437	29,015,296	12.624	1.590	1.587	1.603	1.559	1.740	17,725,919	1.6369	-9.59%
2011-01-21	0	13.56	13.56	13.60	13.40	14.00	2,691,200	36,398,100	13.525	1.758	1.758	1.763	1.738	1.815	20,754,971	1.7537	-3.14%
2011-01-20	0	14.00	13.94	14.00	13.90	14.70	2,941,464	42,200,157	14.347	1.815	1.808	1.815	1.802	1.906	22,685,048	1.8603	-3.45%
2011-01-19	0	14.50	14.50	14.64	13.98	14.90	2,180,600	31,490,344	14.441	1.880	1.880	1.898	1.813	1.932	16,817,141	1.8725	3.57%
2011-01-18	0	14.00	13.98	14.00	13.44	14.12	1,590,000	21,968,696	13.817	1.815	1.813	1.815	1.743	1.831	12,262,338	1.7916	1.89%
2011-01-17	0	13.74	13.74	13.90	13.30	13.92	1,375,600	18,771,344	13.646	1.782	1.782	1.802	1.725	1.805	10,608,851	1.7694	-0.15%
2011-01-14	0	13.76	13.74	13.76	13.02	13.78	1,603,200	21,697,008	13.534	1.784	1.782	1.784	1.688	1.787	12,364,139	1.7548	3.46%
2011-01-13	0	13.30	13.20	13.30	12.78	13.30	1,152,800	14,980,101	12.995	1.725	1.712	1.725	1.657	1.725	8,890,581	1.6849	4.89%
2011-01-12	0	12.68	12.60	12.68	12.50	12.70	582,400	7,305,080	12.543	1.644	1.634	1.644	1.621	1.647	4,491,563	1.6264	0.16%
2011-01-11	0	12.66	12.56	12.66	12.52	12.68	473,200	5,966,769	12.609	1.642	1.629	1.642	1.623	1.644	3,649,395	1.6350	-0.16%
2011-01-10	0	12.68	12.60	12.68	12.48	12.80	622,800	7,865,536	12.629	1.644	1.634	1.644	1.618	1.660	4,803,135	1.6376	1.44%
2011-01-07	0	12.50	12.50	12.56	12.44	12.60	1,241,600	15,535,404	12.512	1.621	1.621	1.629	1.613	1.634	9,575,421	1.6224	-0.16%
2011-01-06	0	12.52	12.50	12.54	12.40	12.66	845,800	10,585,908	12.516	1.623	1.621	1.626	1.608	1.642	6,522,947	1.6229	1.13%
2011-01-05	0	12.38	12.38	12.42	12.26	12.88	619,200	7,662,928	12.376	1.605	1.605	1.610	1.590	1.670	4,775,371	1.6047	1.48%
2011-01-04	0	12.20	12.20	12.26	11.88	12.58	1,437,300	17,536,230	12.201	1.582	1.582	1.590	1.540	1.631	11,084,691	1.5820	-1.29%
2011-01-03	0	12.36	12.36	12.38	12.26	12.70	968,000	11,992,640	12.389	1.603	1.603	1.605	1.590	1.647	7,465,373	1.6064	-2.06%
2010-12-31	0	12.62	12.62	12.78	11.82	12.96	1,042,400	13,022,144	12.492	1.636	1.636	1.657	1.533	1.680	8,039,158	1.6198	3.44%
2010-12-30	0	12.20	12.16	12.20	11.60	12.28	1,112,000	13,362,296	12.016	1.582	1.577	1.582	1.504	1.592	8,575,925	1.5581	6.09%
2010-12-29	0	11.50	11.50	11.54	11.20	11.62	676,290	7,782,250	11.507	1.491	1.491	1.496	1.452	1.507	5,215,658	1.4921	0.35%
2010-12-28	0	11.46	11.46	11.50	11.14	11.68	1,245,600	14,259,882	11.448	1.486	1.486	1.491	1.444	1.514	9,606,269	1.4844	-0.35%
2010-12-24	0	11.50	11.48	11.62	11.40	11.86	189,800	2,185,964	11.517	1.491	1.489	1.507	1.478	1.538	1,463,768	1.4934	-1.03%
2010-12-23	0	11.62	11.60	11.76	11.10	12.20	1,236,800	14,386,888	11.632	1.507	1.504	1.525	1.439	1.582	9,538,402	1.5083	5.25%
2010-12-22	0	11.04	11.02	11.04	10.80	11.60	2,914,400	32,219,496	11.055	1.432	1.429	1.432	1.400	1.504	22,476,326	1.4335	-0.54%
2010-12-21	0	11.10	11.04	11.10	11.02	11.70	2,300,681	25,994,421	11.299	1.439	1.432	1.439	1.429	1.517	17,743,225	1.4650	-6.09%
2010-12-20	0	11.82	11.70	11.82	10.00	12.30	1,587,600	18,771,448	11.824	1.533	1.517	1.533	1.297	1.595	12,243,829	1.5331	-4.52%
2010-12-17	0	12.38	12.38	12.48	12.00	12.52	685,600	8,533,493	12.447	1.605	1.605	1.618	1.556	1.623	5,287,459	1.6139	2.31%
2010-12-16	0	12.10	12.10	12.14	12.10	12.88	868,000	10,924,936	12.586	1.569	1.569	1.574	1.569	1.670	6,694,157	1.6320	-5.32%
2010-12-15	0	12.78	12.74	12.80	12.50	12.98	1,352,834	17,280,755	12.774	1.657	1.652	1.660	1.621	1.683	10,433,275	1.6563	0.79%
2010-12-14	0	12.68	12.62	12.70	12.62	13.14	900,900	11,481,398	12.744	1.644	1.636	1.647	1.636	1.704	6,947,887	1.6525	1.93%
2010-12-13	0	12.44	12.44	12.46	12.38	12.70	1,915,900	24,251,410	12.658	1.613	1.613	1.616	1.605	1.647	14,775,732	1.6413	-1.11%
2010-12-10	0	12.58	12.58	12.62	12.52	12.82	870,800	11,132,718	12.784	1.631	1.631	1.636	1.623	1.662	6,715,751	1.6577	-2.63%
2010-12-09	0	12.92	12.92	12.98	12.80	13.42	874,400	11,364,036	12.996	1.675	1.675	1.683	1.660	1.740	6,743,515	1.6852	-4.20%
2010-12-08	0	13.62	13.62	13.68	13.56	13.90	1,342,000	18,497,460	13.784	1.749	1.749	1.756	1.741	1.785	10,452,559	1.7697	-1.59%
2010-12-07	0	13.84	13.84	13.86	12.96	14.00	2,281,200	30,949,512	13.567	1.777	1.777	1.779	1.664	1.797	17,767,793	1.7419	6.63%
2010-12-06	0	12.98	12.98	13.08	12.68	13.28	1,100,800	14,333,280	13.021	1.666	1.666	1.679	1.628	1.705	8,573,902	1.6717	2.37%
2010-12-03	0	12.68	12.68	12.74	12.40	13.00	1,580,500	20,214,048	12.790	1.628	1.628	1.636	1.592	1.669	12,310,186	1.6421	0.96%
2010-12-02	0	12.56	12.58	12.60	12.48	13.00	543,200	6,864,906	12.638	1.613	1.615	1.618	1.602	1.669	4,230,872	1.6226	-2.18%
2010-12-01	0	12.84	12.76	12.80	12.32	13.36	1,311,151	16,785,464	12.802	1.649	1.638	1.643	1.582	1.715	10,212,283	1.6437	2.07%
2010-11-30	0	12.58	12.56	12.58	12.24	12.72	3,277,500	40,933,286	12.489	1.615	1.613	1.615	1.571	1.633	25,527,766	1.6035	1.29%
2010-11-29	0	12.42	12.36	12.42	12.02	12.48	611,200	7,567,028	12.381	1.595	1.587	1.595	1.543	1.602	4,760,510	1.5895	2.81%
2010-11-26	0	12.08	12.08	12.18	12.06	12.52	389,200	4,734,632	12.165	1.551	1.551	1.564	1.548	1.607	3,031,398	1.5619	-1.63%
2010-11-25	0	12.28	12.18	12.40	12.00	12.80	1,355,000	16,831,836	12.422	1.577	1.564	1.592	1.541	1.643	10,553,813	1.5949	3.02%
2010-11-24	0	11.92	11.90	11.92	11.86	12.94	4,882,000	60,755,044	12.445	1.530	1.528	1.530	1.523	1.661	38,024,883	1.5978	-6.73%
2010-11-23	0	12.78	12.74	12.78	12.68	13.50	6,227,600	81,100,168	13.023	1.641	1.636	1.641	1.628	1.733	48,505,482	1.6720	2.73%
2010-11-22	0	12.44	12.36	12.38	12.02	12.80	1,875,090	23,442,830	12.502	1.597	1.587	1.589	1.543	1.643	14,604,686	1.6052	4.54%
2010-11-19	0	11.90	11.84	11.86	11.70	12.06	5,768,400	68,415,256	11.860	1.528	1.520	1.523	1.502	1.548	44,928,869	1.5227	0.17%
2010-11-18	0	11.88	11.86	11.90	11.70	12.52	2,318,400	27,736,256	11.964	1.525	1.523	1.528	1.502	1.607	18,057,536	1.5360	-0.67%
2010-11-17	0	11.96	11.86	11.90	11.02	12.84	4,572,000	53,601,816	11.724	1.536	1.523	1.528	1.415	1.649	35,610,358	1.5052	-7.57%
2010-11-16	0	12.94	12.84	12.94	12.50	13.60	920,800	11,922,584	12.948	1.661	1.649	1.661	1.605	1.746	7,171,920	1.6624	-4.15%
2010-11-15	0	13.50	13.48	13.50	13.04	13.80	1,849,200	25,221,119	13.639	1.733	1.731	1.733	1.674	1.772	14,403,034	1.7511	-2.74%
2010-11-12	0	13.88	13.84	13.88	13.78	14.00	2,068,800	28,797,192	13.920	1.782	1.777	1.782	1.769	1.797	16,113,453	1.7872	-1.28%
2010-11-11	0	14.06	14.06	14.10	13.80	14.70	3,565,600	50,509,654	14.166	1.805	1.805	1.810	1.772	1.887	27,771,717	1.8187	-2.50%
2010-11-10	0	14.42	14.34	14.42	13.90	14.50	2,946,600	41,756,772	14.171	1.851	1.841	1.851	1.785	1.862	22,950,455	1.8194	5.87%
2010-11-09	0	13.62	13.62	13.64	13.26	14.04	3,185,000	43,508,176	13.660	1.749	1.749	1.751	1.702	1.803	24,807,303	1.7538	3.18%
2010-11-08	0	13.20	13.20	13.24	12.46	13.24	2,131,600	27,187,667	12.755	1.695	1.695	1.700	1.600	1.700	16,602,589	1.6376	5.77%
2010-11-05	0	12.48	12.44	12.50	12.32	12.78	1,636,400	20,425,016	12.482	1.602	1.597	1.605	1.582	1.641	12,745,579	1.6025	1.63%
2010-11-04	0	12.28	12.20	12.28	12.02	12.38	519,200	6,322,788	12.178	1.577	1.566	1.577	1.543	1.589	4,043,941	1.5635	0.00%
2010-11-03	0	12.28	12.26	12.30	12.00	12.40	745,200	9,091,208	12.200	1.577	1.574	1.579	1.541	1.592	5,804,208	1.5663	4.07%
2010-11-02	0	11.80	11.74	11.82	11.30	12.30	2,817,800	33,025,644	11.720	1.515	1.507	1.518	1.451	1.579	21,947,259	1.5048	5.36%
2010-11-01	0	11.20	11.28	11.30	10.86	11.48	1,739,600	19,617,024	11.277	1.438	1.448	1.451	1.394	1.474	13,549,383	1.4478	2.94%
2010-10-29	0	10.88	10.78	10.86	10.38	10.88	640,547	6,856,642	10.704	1.397	1.384	1.394	1.333	1.397	4,989,087	1.3743	2.84%
2010-10-28	0	10.58	10.52	10.62	10.38	10.60	446,800	4,680,656	10.476	1.358	1.351	1.363	1.333	1.361	3,480,032	1.3450	0.76%
2010-10-27	0	10.50	10.50	10.62	10.24	10.72	1,121,200	11,807,352	10.531	1.348	1.348	1.363	1.315	1.376	8,732,794	1.3521	-0.19%
2010-10-26	0	10.52	10.56	10.60	10.40	10.90	1,336,000	14,135,616	10.581	1.351	1.356	1.361	1.335	1.399	10,405,826	1.3584	-0.75%
2010-10-25	0	10.60	10.52	10.70	10.38	11.00	1,156,800	12,252,072	10.591	1.361	1.351	1.374	1.333	1.412	9,010,075	1.3598	0.95%
2010-10-22	0	10.50	10.42	10.50	10.04	11.06	3,531,800	37,316,860	10.566	1.348	1.338	1.348	1.289	1.420	27,508,456	1.3566	3.96%
2010-10-21	0	10.10	9.970	10.16	9.970	10.24	190,800	1,924,252	10.085	1.297	1.280	1.304	1.280	1.315	1,486,102	1.2948	-0.79%
2010-10-20	0	10.18	10.18	10.28	9.920	10.28	1,542,400	15,721,984	10.193	1.307	1.307	1.320	1.274	1.320	12,013,433	1.3087	-1.55%
2010-10-19	0	10.34	10.28	10.34	10.10	10.38	1,568,000	16,051,040	10.237	1.328	1.320	1.328	1.297	1.333	12,212,826	1.3143	1.57%
2010-10-18	0	10.18	10.12	10.18	9.900	10.20	1,712,828	17,201,514	10.043	1.307	1.299	1.307	1.271	1.310	13,340,861	1.2894	1.80%
2010-10-15	0	10.00	10.00	10.02	9.740	10.28	1,707,600	17,206,188	10.076	1.284	1.284	1.286	1.251	1.320	13,300,141	1.2937	1.01%
2010-10-14	0	9.900	9.800	9.900	9.750	10.06	30,868,400	294,435,324	9.5384	1.271	1.258	1.271	1.252	1.292	240,427,552	1.2246	-1.98%
2010-10-13	0	10.10	10.08	10.10	9.460	10.28	2,991,611	29,062,585	9.7147	1.297	1.294	1.297	1.215	1.320	23,301,036	1.2473	7.10%
2010-10-12	0	9.430	9.400	9.430	9.240	9.580	1,315,000	12,445,178	9.4640	1.211	1.207	1.211	1.186	1.230	10,242,262	1.2151	0.75%
2010-10-11	0	9.360	9.360	9.400	8.950	9.600	1,041,200	9,658,001	9.2758	1.202	1.202	1.207	1.149	1.233	8,109,690	1.1909	3.08%
2010-10-08	0	9.080	9.070	9.150	8.660	9.310	963,200	8,637,714	8.9677	1.166	1.164	1.175	1.112	1.195	7,502,165	1.1514	0.11%
2010-10-07	0	9.070	9.050	9.080	8.950	9.090	1,270,000	11,453,374	9.0184	1.164	1.162	1.166	1.149	1.167	9,891,766	1.1579	2.14%
2010-10-06	0	8.880	8.820	8.880	8.770	9.000	1,110,800	9,840,328	8.8588	1.140	1.132	1.140	1.126	1.156	8,651,790	1.1374	1.60%
2010-10-05	0	8.740	8.730	8.850	8.720	9.340	3,297,200	30,057,876	9.1162	1.122	1.121	1.136	1.120	1.199	25,681,206	1.1704	-6.32%
2010-10-04	0	9.330	9.310	9.350	9.250	9.550	3,092,408	29,031,386	9.3880	1.198	1.195	1.200	1.188	1.226	24,086,123	1.2053	0.11%
2010-09-30	0	9.320	9.260	9.340	9.240	9.440	1,470,600	13,774,263	9.3664	1.197	1.189	1.199	1.186	1.212	11,454,198	1.2026	-1.06%
2010-09-29	0	9.420	9.360	9.420	9.100	9.650	1,655,518	15,636,025	9.4448	1.209	1.202	1.209	1.168	1.239	12,894,486	1.2126	-0.32%
2010-09-28	0	9.450	9.370	9.500	9.340	9.700	757,600	7,146,464	9.4330	1.213	1.203	1.220	1.199	1.245	5,900,789	1.2111	-1.56%
2010-09-27	0	9.600	9.760	9.820	9.510	9.960	590,400	5,751,192	9.7412	1.233	1.253	1.261	1.221	1.279	4,598,503	1.2507	-3.42%
2010-09-24	0	9.940	9.910	9.940	9.910	10.00	1,096,931	10,922,598	9.9574	1.276	1.272	1.276	1.272	1.284	8,543,768	1.2784	0.30%
2010-09-22	0	9.910	9.900	9.920	9.640	9.970	766,000	7,543,900	9.8484	1.272	1.271	1.274	1.238	1.280	5,966,215	1.2644	3.01%
2010-09-21	0	9.620	9.640	9.650	9.500	9.650	713,887	6,839,746	9.5810	1.235	1.238	1.239	1.220	1.239	5,560,317	1.2301	1.26%
2010-09-20	0	9.500	9.500	9.530	9.500	9.590	846,000	8,064,384	9.5324	1.220	1.220	1.224	1.220	1.231	6,589,318	1.2239	-0.31%
2010-09-17	0	9.530	9.500	9.530	9.480	9.570	501,600	4,773,380	9.5163	1.224	1.220	1.224	1.217	1.229	3,906,858	1.2218	1.60%
2010-09-16	0	9.380	9.380	9.400	9.380	9.510	948,400	8,947,432	9.4342	1.204	1.204	1.207	1.204	1.221	7,386,890	1.2113	-1.05%
2010-09-15	0	9.480	9.480	9.540	9.450	10.26	1,377,857	13,063,589	9.4811	1.217	1.217	1.225	1.213	1.317	10,731,842	1.2173	-0.42%
2010-09-14	0	9.520	9.500	9.560	9.500	9.600	94,000	895,576	9.5274	1.222	1.220	1.227	1.220	1.233	732,146	1.2232	-0.83%
2010-09-13	0	9.600	9.590	9.620	9.550	9.640	1,062,000	10,190,744	9.5958	1.233	1.231	1.235	1.226	1.238	8,271,697	1.2320	0.63%
2010-09-10	0	9.540	9.530	9.540	9.260	9.570	324,400	3,065,644	9.4502	1.225	1.224	1.225	1.189	1.229	2,526,684	1.2133	1.71%
2010-09-09	0	9.380	9.360	9.380	9.310	9.490	115,600	1,091,448	9.4416	1.204	1.202	1.204	1.195	1.218	900,384	1.2122	0.32%
2010-09-08	0	9.350	9.350	9.360	9.210	9.590	142,400	1,330,544	9.3437	1.200	1.200	1.202	1.182	1.231	1,109,124	1.1996	-2.60%
2010-09-07	0	9.600	9.540	9.600	9.200	9.650	1,496,600	14,241,600	9.5160	1.233	1.225	1.233	1.181	1.239	11,656,706	1.2218	4.23%
2010-09-06	0	9.210	9.200	9.210	8.990	9.250	686,000	6,236,268	9.0908	1.182	1.181	1.182	1.154	1.188	5,343,111	1.1672	4.42%
2010-09-03	0	8.820	8.780	8.850	8.760	8.850	1,080,400	9,501,768	8.7947	1.132	1.127	1.136	1.125	1.136	8,415,011	1.1291	0.80%
2010-09-02	0	8.750	8.750	8.790	8.680	8.910	1,205,900	10,620,779	8.8073	1.123	1.123	1.129	1.114	1.144	9,392,504	1.1308	0.92%
2010-09-01	0	8.670	8.580	8.670	8.550	8.700	851,600	7,400,658	8.6903	1.113	1.102	1.113	1.098	1.117	6,632,935	1.1157	0.35%
2010-08-31	0	8.640	8.640	8.700	8.620	8.820	847,800	7,406,328	8.7359	1.109	1.109	1.117	1.107	1.132	6,603,338	1.1216	-1.71%
2010-08-30	0	8.790	8.790	8.800	8.600	8.800	441,200	3,875,972	8.7851	1.129	1.129	1.130	1.104	1.130	3,436,415	1.1279	0.80%
2010-08-27	0	8.720	8.720	8.730	8.710	8.770	166,800	1,455,140	8.7239	1.120	1.120	1.121	1.118	1.126	1,299,171	1.1201	0.00%
2010-08-26	0	8.720	8.720	8.730	8.510	8.800	318,800	2,758,720	8.6535	1.120	1.120	1.121	1.093	1.130	2,483,067	1.1110	-0.34%
2010-08-25	0	8.750	8.600	8.800	8.000	8.750	426,000	3,648,652	8.5649	1.123	1.104	1.130	1.027	1.123	3,318,025	1.0996	0.34%
2010-08-24	0	8.720	8.720	8.800	8.700	8.730	56,400	491,548	8.7154	1.120	1.120	1.130	1.117	1.121	439,288	1.1190	0.00%
2010-08-23	0	8.720	8.730	8.740	8.720	8.800	334,800	2,927,408	8.7438	1.120	1.121	1.122	1.120	1.130	2,607,688	1.1226	-0.91%
2010-08-20	0	8.800	8.780	8.880	8.800	9.150	223,200	1,980,608	8.8737	1.130	1.127	1.140	1.130	1.175	1,738,458	1.1393	-2.87%
2010-08-19	0	9.060	9.020	9.060	9.010	9.180	952,800	8,761,472	9.1955	1.163	1.158	1.163	1.157	1.179	7,421,161	1.1806	-1.31%
2010-08-18	0	9.180	9.130	9.180	9.140	9.600	722,800	6,712,008	9.2861	1.179	1.172	1.179	1.173	1.233	5,629,739	1.1922	-0.97%
2010-08-17	0	9.270	9.200	9.260	9.100	9.880	770,800	7,250,532	9.4065	1.190	1.181	1.189	1.168	1.268	6,003,601	1.2077	1.31%
2010-08-16	0	9.150	9.100	9.150	8.810	9.230	1,579,200	14,371,092	9.1002	1.175	1.168	1.175	1.131	1.185	12,300,061	1.1684	2.12%
2010-08-13	0	8.960	8.960	8.970	8.700	9.010	2,344,800	21,045,680	8.9755	1.150	1.150	1.152	1.117	1.157	18,263,160	1.1524	2.28%
2010-08-12	0	8.760	8.770	8.780	8.720	8.800	749,600	6,559,148	8.7502	1.125	1.126	1.127	1.120	1.130	5,838,479	1.1234	-0.45%
2010-08-11	0	8.800	8.740	8.830	8.700	8.830	698,000	6,104,480	8.7457	1.130	1.122	1.134	1.117	1.134	5,436,577	1.1229	0.46%
2010-08-10	0	8.760	8.760	8.770	8.700	8.790	368,400	3,217,712	8.7343	1.125	1.125	1.126	1.117	1.129	2,869,391	1.1214	0.11%
2010-08-09	0	8.750	8.740	8.750	8.700	8.800	534,400	4,655,908	8.7124	1.123	1.122	1.123	1.117	1.130	4,162,331	1.1186	0.57%
2010-08-06	0	8.700	8.710	8.900	8.340	8.990	3,046,000	25,957,296	8.5218	1.117	1.118	1.143	1.071	1.154	23,724,661	1.0941	5.33%
2010-08-05	0	8.260	8.260	8.400	8.100	8.580	1,970,000	16,499,744	8.3755	1.060	1.060	1.078	1.040	1.102	15,343,921	1.0753	-2.13%
2010-08-04	0	8.440	8.420	8.480	7.800	8.700	3,859,600	31,220,026	8.0889	1.084	1.081	1.089	1.001	1.117	30,061,622	1.0385	9.18%
2010-08-03	0	7.730	7.730	7.750	7.500	7.960	1,797,800	13,888,114	7.7251	0.992	0.992	0.995	0.963	1.022	14,002,691	0.9918	2.38%
2010-08-02	0	7.550	7.540	7.550	7.500	7.600	938,800	7,094,268	7.5567	0.969	0.968	0.969	0.963	0.976	7,312,118	0.9702	0.13%
2010-07-30	0	7.540	7.540	7.550	7.490	7.570	533,800	4,020,654	7.5321	0.968	0.968	0.969	0.962	0.972	4,157,657	0.9670	-0.53%
2010-07-29	0	7.580	7.560	7.580	7.490	7.580	1,863,600	14,054,472	7.5416	0.973	0.971	0.973	0.962	0.973	14,515,193	0.9683	0.53%
2010-07-28	0	7.540	7.510	7.550	7.400	7.600	2,598,800	19,622,264	7.5505	0.968	0.964	0.969	0.950	0.976	20,241,513	0.9694	3.01%
2010-07-27	0	7.540	7.530	7.540	7.520	7.700	2,875,600	21,760,688	7.5674	0.940	0.939	0.940	0.937	0.960	23,070,598	0.9432	-0.13%
2010-07-26	0	7.550	7.510	7.550	7.480	7.580	2,485,400	18,760,341	7.5482	0.941	0.936	0.941	0.932	0.945	19,940,070	0.9408	0.13%
2010-07-23	0	7.540	7.540	7.550	7.510	7.590	276,560	2,087,476	7.5480	0.940	0.940	0.941	0.936	0.946	2,218,808	0.9408	0.00%
2010-07-22	0	7.540	7.520	7.550	7.500	7.590	625,840	4,716,668	7.5365	0.940	0.937	0.941	0.935	0.946	5,021,040	0.9394	0.00%
2010-07-21	0	7.540	7.540	7.550	7.480	7.650	554,400	4,176,952	7.5342	0.940	0.940	0.941	0.932	0.954	4,447,886	0.9391	-0.53%
2010-07-20	0	7.580	7.580	7.640	7.500	7.700	290,400	2,223,928	7.6582	0.945	0.945	0.952	0.935	0.960	2,329,845	0.9545	-0.92%
2010-07-19	0	7.650	7.500	7.650	7.400	7.650	2,053,600	15,414,700	7.5062	0.954	0.935	0.954	0.922	0.954	16,475,790	0.9356	2.14%
2010-07-16	0	7.490	7.490	7.500	7.350	7.550	432,000	3,234,960	7.4883	0.934	0.934	0.935	0.916	0.941	3,465,885	0.9334	-0.53%
2010-07-15	0	7.530	7.500	7.600	7.500	7.790	447,200	3,394,720	7.5911	0.939	0.935	0.947	0.935	0.971	3,587,833	0.9462	-0.92%
2010-07-14	0	7.600	7.580	7.600	7.520	7.850	468,400	3,601,736	7.6894	0.947	0.945	0.947	0.937	0.978	3,757,918	0.9584	-2.56%
2010-07-13	0	7.800	7.700	7.800	7.680	7.880	669,600	5,230,508	7.8114	0.972	0.960	0.972	0.957	0.982	5,372,121	0.9736	0.00%
2010-07-12	0	7.800	7.770	7.800	7.500	7.900	1,705,600	13,327,572	7.8140	0.972	0.968	0.972	0.935	0.985	13,683,827	0.9740	0.00%
2010-07-09	0	7.800	7.770	7.800	7.400	7.980	1,882,400	14,486,034	7.6955	0.972	0.968	0.972	0.922	0.995	15,102,272	0.9592	4.84%
2010-07-08	0	7.440	7.360	7.440	7.360	7.530	311,600	2,327,104	7.4682	0.927	0.917	0.927	0.917	0.939	2,499,930	0.9309	0.40%
2010-07-07	0	7.410	7.340	7.410	7.290	7.600	414,800	3,051,624	7.3569	0.924	0.915	0.924	0.909	0.947	3,327,891	0.9170	-3.52%
2010-07-06	0	7.680	7.560	7.690	7.410	7.730	700,800	5,348,844	7.6325	0.957	0.942	0.959	0.924	0.963	5,622,435	0.9513	3.64%
2010-07-05	0	7.410	7.400	7.430	7.300	7.460	134,800	991,548	7.3557	0.924	0.922	0.926	0.910	0.930	1,081,484	0.9168	-1.20%
2010-07-02	0	7.500	7.340	7.500	7.240	7.600	133,995	986,924	7.3654	0.935	0.915	0.935	0.902	0.947	1,075,026	0.9180	-1.32%
2010-06-30	0	7.600	7.550	7.600	7.290	7.680	1,532,800	11,446,058	7.4674	0.947	0.941	0.947	0.909	0.957	12,297,473	0.9308	3.12%
2010-06-29	0	7.370	7.350	7.380	7.280	7.390	989,200	7,273,029	7.3524	0.919	0.916	0.920	0.907	0.921	7,936,234	0.9164	1.24%
2010-06-28	0	7.280	7.290	7.330	7.200	7.580	1,153,600	8,525,216	7.3901	0.907	0.909	0.914	0.897	0.945	9,255,196	0.9211	-3.32%
2010-06-25	0	7.530	7.510	7.520	7.410	7.560	676,800	5,091,260	7.5225	0.939	0.936	0.937	0.924	0.942	5,429,886	0.9376	-0.13%
2010-06-24	0	7.540	7.440	7.530	7.220	7.690	1,093,600	8,150,996	7.4534	0.940	0.927	0.939	0.900	0.959	8,773,823	0.9290	2.17%
2010-06-23	0	7.380	7.380	7.420	7.300	7.740	804,400	6,025,620	7.4908	0.920	0.920	0.925	0.910	0.965	6,453,606	0.9337	-4.16%
2010-06-22	0	7.700	7.660	7.700	7.500	7.870	2,912,400	22,649,268	7.7768	0.960	0.955	0.960	0.935	0.981	23,365,840	0.9693	-0.65%
2010-06-21	0	7.750	7.750	7.780	7.430	7.780	3,279,200	25,263,948	7.7043	0.966	0.966	0.970	0.926	0.970	26,308,633	0.9603	4.45%
2010-06-18	0	7.420	7.390	7.440	7.390	7.500	2,646,200	19,588,994	7.4027	0.925	0.921	0.927	0.921	0.935	21,230,149	0.9227	0.27%
2010-06-17	0	7.400	7.380	7.400	7.330	7.400	3,231,200	23,844,528	7.3795	0.922	0.920	0.922	0.914	0.922	25,923,535	0.9198	0.68%
2010-06-15	0	7.350	7.350	7.380	7.220	7.360	1,660,800	12,131,244	7.3045	0.916	0.916	0.920	0.900	0.917	13,324,402	0.9105	0.82%
2010-06-14	0	7.290	7.290	7.300	7.210	7.390	1,140,800	8,319,764	7.2929	0.909	0.909	0.910	0.899	0.921	9,152,503	0.9090	-0.14%
2010-06-11	0	7.300	7.300	7.310	7.240	7.400	880,500	6,427,036	7.2993	0.910	0.910	0.911	0.902	0.922	7,064,147	0.9098	0.69%
2010-06-10	0	7.250	7.220	7.250	7.060	7.300	256,800	1,838,920	7.1609	0.904	0.900	0.904	0.880	0.910	2,060,276	0.8926	0.83%
2010-06-09	0	7.190	7.190	7.200	7.070	7.200	223,200	1,597,656	7.1580	0.896	0.896	0.897	0.881	0.897	1,790,707	0.8922	1.55%
2010-06-08	0	7.080	7.040	7.080	6.930	7.200	93,200	661,908	7.1020	0.882	0.877	0.882	0.864	0.897	747,733	0.8852	1.29%
2010-06-07	0	6.990	6.980	6.990	6.920	7.220	176,410	1,234,175	6.9961	0.871	0.870	0.871	0.863	0.900	1,415,317	0.8720	-3.98%
2010-06-04	0	7.280	7.220	7.280	7.160	7.390	222,000	1,614,556	7.2728	0.907	0.900	0.907	0.892	0.921	1,781,080	0.9065	0.00%
2010-06-03	0	7.280	7.250	7.280	7.120	7.480	1,116,000	8,221,492	7.3669	0.907	0.904	0.907	0.887	0.932	8,953,536	0.9182	-1.62%
2010-06-02	0	7.400	7.390	7.450	6.990	7.450	3,214,500	23,041,910	7.1681	0.922	0.921	0.929	0.871	0.929	25,789,553	0.8935	4.67%
2010-06-01	0	7.070	7.050	7.090	7.000	7.140	1,402,000	9,906,688	7.0661	0.881	0.879	0.884	0.873	0.890	11,248,080	0.8807	0.00%
2010-05-31	0	7.070	7.050	7.080	6.700	7.080	1,992,500	13,797,327	6.9246	0.881	0.879	0.882	0.835	0.882	15,985,591	0.8631	4.12%
2010-05-28	0	6.790	6.790	6.800	6.730	6.850	1,267,750	8,590,369	6.7761	0.846	0.846	0.848	0.839	0.854	10,171,008	0.8446	1.34%
2010-05-27	0	6.700	6.700	6.740	6.300	6.860	1,666,100	10,966,217	6.5820	0.835	0.835	0.840	0.785	0.855	13,366,923	0.8204	5.51%
2010-05-26	0	6.350	6.350	6.360	6.150	6.380	956,800	6,011,863	6.2833	0.791	0.791	0.793	0.767	0.795	7,676,293	0.7832	4.10%
2010-05-25	0	6.100	6.040	6.150	6.000	6.400	1,654,800	10,207,332	6.1683	0.760	0.753	0.767	0.748	0.798	13,276,264	0.7688	-3.48%
2010-05-24	0	6.320	6.320	6.340	6.240	6.390	1,606,000	10,150,872	6.3206	0.788	0.788	0.790	0.778	0.796	12,884,748	0.7878	-1.25%
2010-05-20	0	6.400	6.300	6.400	6.260	6.880	1,348,800	8,653,560	6.4157	0.798	0.785	0.798	0.780	0.858	10,821,263	0.7997	-2.29%
2010-05-19	0	6.550	6.500	6.550	6.400	6.600	549,900	3,573,001	6.4975	0.816	0.810	0.816	0.798	0.823	4,411,783	0.8099	-0.91%
2010-05-18	0	6.610	6.580	6.600	6.450	6.780	1,034,000	6,826,680	6.6022	0.824	0.820	0.823	0.804	0.845	8,295,660	0.8229	0.76%
2010-05-17	0	6.560	6.530	6.580	6.410	6.740	982,800	6,459,640	6.5727	0.818	0.814	0.820	0.799	0.840	7,884,888	0.8192	-3.39%
2010-05-14	0	6.790	6.780	6.810	6.550	6.960	993,200	6,718,736	6.7647	0.846	0.845	0.849	0.816	0.868	7,968,326	0.8432	-0.15%
2010-05-13	0	6.800	6.800	6.830	6.500	6.870	1,779,200	11,885,869	6.6805	0.848	0.848	0.851	0.810	0.856	14,274,311	0.8327	3.03%
2010-05-12	0	6.600	6.600	6.670	6.400	7.000	1,096,400	7,178,944	6.5477	0.823	0.823	0.831	0.798	0.873	8,796,287	0.8161	1.85%
2010-05-11	0	6.480	6.470	6.480	6.300	6.640	949,200	6,160,340	6.4900	0.808	0.806	0.808	0.785	0.828	7,615,319	0.8089	-1.07%
2010-05-10	0	6.550	6.530	6.540	6.450	6.660	2,135,100	13,989,536	6.5522	0.816	0.814	0.815	0.804	0.830	17,129,654	0.8167	0.00%
2010-05-07	0	6.550	6.550	6.580	6.400	6.850	4,065,600	26,990,960	6.6389	0.816	0.816	0.820	0.798	0.854	32,617,827	0.8275	-4.66%
2010-05-06	0	6.870	6.870	7.000	6.850	7.150	2,731,600	19,005,516	6.9576	0.856	0.856	0.873	0.854	0.891	21,915,303	0.8672	-3.38%
2010-05-05	0	7.110	7.110	7.130	7.010	7.400	3,837,600	27,620,460	7.1973	0.886	0.886	0.889	0.874	0.922	30,788,610	0.8971	-3.66%
2010-05-04	0	7.380	7.370	7.380	6.940	7.480	8,167,600	59,275,928	7.2574	0.920	0.919	0.920	0.865	0.932	65,527,687	0.9046	6.34%
2010-05-03	0	6.940	6.900	6.940	6.750	6.950	2,298,400	15,814,656	6.8807	0.865	0.860	0.865	0.841	0.866	18,439,791	0.8576	0.00%
2010-04-30	0	6.940	6.920	6.940	6.610	6.960	5,328,800	36,794,176	6.9048	0.865	0.863	0.865	0.824	0.868	42,752,331	0.8606	5.47%
2010-04-29	0	6.580	6.580	6.600	6.510	6.800	837,600	5,530,512	6.6028	0.820	0.820	0.823	0.811	0.848	6,719,966	0.8230	-1.05%
2010-04-28	0	6.650	6.650	6.660	6.600	6.780	1,316,400	8,773,492	6.6648	0.829	0.829	0.830	0.823	0.845	10,561,321	0.8307	-2.21%
2010-04-27	0	6.800	6.770	6.800	6.510	6.800	4,878,000	32,910,472	6.7467	0.848	0.844	0.848	0.811	0.848	39,135,616	0.8409	2.56%
2010-04-26	0	6.630	6.630	6.640	6.290	6.640	6,293,600	41,228,002	6.5508	0.826	0.826	0.828	0.784	0.828	50,492,807	0.8165	4.57%
2010-04-23	0	6.340	6.190	6.350	6.120	6.430	875,600	5,504,296	6.2863	0.790	0.772	0.791	0.763	0.801	7,024,835	0.7835	-1.55%
2010-04-22	0	6.440	6.420	6.440	6.200	6.490	906,000	5,742,808	6.3386	0.803	0.800	0.803	0.773	0.809	7,268,731	0.7901	0.78%
2010-04-21	0	6.390	6.350	6.390	6.330	6.570	1,171,600	7,533,364	6.4300	0.796	0.791	0.796	0.789	0.819	9,399,608	0.8015	-1.69%
2010-04-20	0	6.500	6.480	6.500	6.340	6.580	3,531,200	22,963,396	6.5030	0.810	0.808	0.810	0.790	0.820	28,330,399	0.8106	2.52%
2010-04-19	0	6.340	6.290	6.340	6.210	6.600	3,931,200	24,890,100	6.3314	0.790	0.784	0.790	0.774	0.823	31,539,552	0.7892	-0.47%
2010-04-16	0	6.370	6.360	6.410	6.120	6.500	2,835,200	17,955,960	6.3332	0.794	0.793	0.799	0.763	0.810	22,746,474	0.7894	0.79%
2010-04-15	0	6.320	6.310	6.320	6.210	6.550	5,144,000	32,500,656	6.3182	0.788	0.787	0.788	0.774	0.816	41,269,703	0.7875	-2.02%
2010-04-14	0	6.450	6.450	6.480	6.360	6.640	2,866,896	18,559,771	6.4738	0.804	0.804	0.808	0.793	0.828	23,000,767	0.8069	-0.92%
2010-04-13	0	6.510	6.500	6.510	6.430	6.680	21,255,795	138,638,024	6.5224	0.811	0.810	0.811	0.801	0.833	170,532,725	0.8130	1.72%
2010-04-12	0	6.400	6.390	6.400	6.350	6.820	25,283,598	164,284,453	6.4977	0.798	0.796	0.798	0.791	0.850	202,847,312	0.8099	-4.48%
2010-04-09	0	6.700	6.790	6.800	6.650	7.550	72,873,600	514,980,602	7.0668	0.835	0.846	0.848	0.829	0.941	584,656,260	0.8808