Zoomlion Heavy Industry Science and Technology Co., Ltd.: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01157	2010-12-23			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-21	0	7.250	7.250	7.260	6.980	7.280	6,608,670	47,645,353	7.2095	7.250	7.250	7.260	6.980	7.280	6,608,670	7.2095	3.72%
2026-07-20	0	6.990	6.980	6.990	6.730	6.990	4,740,390	32,531,337	6.8626	6.990	6.980	6.990	6.730	6.990	4,740,390	6.8626	2.64%
2026-07-17	0	6.810	6.800	6.810	6.680	6.950	2,752,660	18,620,741	6.7646	6.810	6.800	6.810	6.680	6.950	2,752,660	6.7646	-1.87%
2026-07-16	0	6.940	6.920	6.940	6.820	6.990	2,343,500	16,226,141	6.9239	6.940	6.920	6.940	6.820	6.990	2,343,500	6.9239	0.29%
2026-07-15	0	6.920	6.920	6.950	6.720	6.950	3,440,167	23,668,410	6.8800	6.920	6.920	6.950	6.720	6.950	3,440,167	6.8800	2.22%
2026-07-14	0	6.770	6.760	6.770	6.520	6.840	6,737,675	44,952,749	6.6718	6.770	6.760	6.770	6.520	6.840	6,737,675	6.6718	-1.02%
2026-07-13	0	6.840	6.830	6.840	6.760	7.060	3,688,357	25,210,773	6.8352	6.840	6.830	6.840	6.760	7.060	3,688,357	6.8352	-2.01%
2026-07-10	0	6.980	6.980	6.990	6.930	7.100	1,683,561	11,796,379	7.0068	6.980	6.980	6.990	6.930	7.100	1,683,561	7.0068	0.43%
2026-07-09	0	6.950	6.950	6.960	6.830	7.050	5,242,727	36,210,913	6.9069	6.950	6.950	6.960	6.830	7.050	5,242,727	6.9069	-1.42%
2026-07-08	0	7.050	7.040	7.050	6.990	7.170	2,558,200	18,032,877	7.0490	7.050	7.040	7.050	6.990	7.170	2,558,200	7.0490	-1.40%
2026-07-07	0	7.150	7.150	7.160	7.100	7.320	4,685,860	33,649,022	7.1810	7.150	7.150	7.160	7.100	7.320	4,685,860	7.1810	0.70%
2026-07-06	0	7.100	7.090	7.100	7.010	7.190	4,345,054	30,789,728	7.0862	7.100	7.090	7.100	7.010	7.190	4,345,054	7.0862	0.57%
2026-07-03	0	7.060	7.050	7.060	6.770	7.110	4,061,060	28,563,916	7.0336	7.060	7.050	7.060	6.770	7.110	4,061,060	7.0336	3.67%
2026-07-02	0	6.810	6.800	6.810	6.760	6.960	6,298,026	42,957,029	6.8207	6.810	6.800	6.810	6.760	6.960	6,298,026	6.8207	-1.30%
2026-06-30	0	6.900	6.900	6.910	6.830	7.160	7,200,992	49,658,410	6.8961	6.900	6.900	6.910	6.830	7.160	7,200,992	6.8961	-2.13%
2026-06-29	0	7.050	7.050	7.070	6.920	7.320	7,528,285	53,188,165	7.0651	7.050	7.050	7.070	6.920	7.320	7,528,285	7.0651	-3.03%
2026-06-26	0	7.270	7.240	7.270	7.160	7.370	5,197,945	37,660,489	7.2453	7.270	7.240	7.270	7.160	7.370	5,197,945	7.2453	0.28%
2026-06-25	0	7.250	7.250	7.260	7.150	7.520	9,005,297	65,403,010	7.2627	7.250	7.250	7.260	7.150	7.520	9,005,297	7.2627	-0.46%
2026-06-24	0	7.510	7.510	7.530	7.430	7.850	4,755,800	35,774,898	7.5224	7.283	7.283	7.303	7.206	7.613	4,903,896	7.2952	-2.09%
2026-06-23	0	7.670	7.660	7.670	7.600	8.100	5,947,000	46,221,186	7.7722	7.438	7.429	7.438	7.370	7.855	6,132,191	7.5375	-4.72%
2026-06-22	0	8.050	8.030	8.050	7.750	8.120	6,411,005	50,866,966	7.9343	7.807	7.787	7.807	7.516	7.875	6,610,645	7.6947	0.63%
2026-06-18	0	8.000	7.970	8.000	7.910	8.200	8,910,827	71,422,746	8.0153	7.758	7.729	7.758	7.671	7.952	9,188,312	7.7732	-2.32%
2026-06-17	0	8.190	8.170	8.190	7.990	8.230	8,832,332	72,283,087	8.1839	7.943	7.923	7.943	7.749	7.981	9,107,372	7.9368	1.49%
2026-06-16	0	8.070	8.060	8.070	8.040	8.340	6,718,641	54,531,287	8.1164	7.826	7.817	7.826	7.797	8.088	6,927,861	7.8713	-2.77%
2026-06-15	0	8.300	8.280	8.300	7.980	8.300	11,865,799	97,436,352	8.2115	8.049	8.030	8.049	7.739	8.049	12,235,302	7.9635	5.46%
2026-06-12	0	7.870	7.850	7.870	7.670	7.900	3,880,610	30,341,027	7.8186	7.632	7.613	7.632	7.438	7.661	4,001,453	7.5825	2.74%
2026-06-11	0	7.660	7.650	7.660	7.540	7.810	6,094,710	46,368,379	7.6080	7.429	7.419	7.429	7.312	7.574	6,284,500	7.3782	-1.54%
2026-06-10	0	7.780	7.770	7.780	7.720	7.980	4,776,700	37,334,850	7.8160	7.545	7.535	7.545	7.487	7.739	4,925,447	7.5800	-2.51%
2026-06-09	0	7.980	7.970	7.980	7.850	8.070	9,655,425	76,838,307	7.9580	7.739	7.729	7.739	7.613	7.826	9,956,096	7.7177	0.13%
2026-06-08	0	7.970	7.950	7.970	7.590	8.200	23,528,093	188,843,235	8.0263	7.729	7.710	7.729	7.361	7.952	24,260,762	7.7839	3.51%
2026-06-05	0	7.700	7.690	7.700	7.630	7.840	6,663,098	51,473,343	7.7251	7.467	7.458	7.467	7.400	7.603	6,870,588	7.4918	-0.52%
2026-06-04	0	7.740	7.720	7.740	7.450	7.840	10,730,043	83,049,128	7.7399	7.506	7.487	7.506	7.225	7.603	11,064,178	7.5061	2.11%
2026-06-03	0	7.580	7.570	7.580	7.310	7.620	12,689,100	96,060,157	7.5703	7.351	7.341	7.351	7.089	7.390	13,084,241	7.3417	2.85%
2026-06-02	0	7.370	7.360	7.370	7.130	7.420	12,128,200	88,158,369	7.2689	7.147	7.138	7.147	6.915	7.196	12,505,874	7.0494	1.52%
2026-06-01	0	7.260	7.250	7.260	7.130	7.260	6,271,871	45,214,711	7.2091	7.041	7.031	7.041	6.915	7.041	6,467,178	6.9914	0.69%
2026-05-29	0	7.210	7.200	7.210	7.180	7.340	9,046,580	65,447,297	7.2345	6.992	6.983	6.992	6.963	7.118	9,328,292	7.0160	-0.28%
2026-05-28	0	7.230	7.220	7.230	7.100	7.420	12,170,800	87,782,782	7.2126	7.012	7.002	7.012	6.886	7.196	12,549,801	6.9948	-2.43%
2026-05-27	0	7.410	7.410	7.420	7.380	7.580	5,474,872	40,757,051	7.4444	7.186	7.186	7.196	7.157	7.351	5,645,360	7.2196	-2.24%
2026-05-26	0	7.580	7.550	7.580	7.390	7.620	7,910,900	59,781,835	7.5569	7.351	7.322	7.351	7.167	7.390	8,157,247	7.3287	1.88%
2026-05-22	0	7.440	7.430	7.440	7.260	7.540	7,135,128	52,463,859	7.3529	7.215	7.206	7.215	7.041	7.312	7,357,317	7.1308	0.00%
2026-05-21	0	7.440	7.440	7.450	7.350	7.610	6,396,622	47,770,388	7.4681	7.215	7.215	7.225	7.128	7.380	6,595,814	7.2425	-0.13%
2026-05-20	0	7.450	7.420	7.450	7.270	7.450	7,321,244	53,912,745	7.3639	7.225	7.196	7.225	7.050	7.225	7,549,229	7.1415	0.00%
2026-05-19	0	7.450	7.440	7.450	7.310	7.540	8,601,521	63,654,925	7.4004	7.225	7.215	7.225	7.089	7.312	8,869,374	7.1769	-0.93%
2026-05-18	0	7.520	7.500	7.520	7.500	7.750	6,376,300	48,173,064	7.5550	7.293	7.274	7.293	7.274	7.516	6,574,859	7.3269	-2.84%
2026-05-15	0	7.740	7.720	7.740	7.660	7.860	6,909,500	53,513,781	7.7450	7.506	7.487	7.506	7.429	7.623	7,124,663	7.5111	-0.77%
2026-05-14	0	7.800	7.790	7.800	7.750	8.200	15,813,877	123,872,233	7.8331	7.564	7.555	7.564	7.516	7.952	16,306,324	7.5966	-4.65%
2026-05-13	0	8.180	8.130	8.180	8.100	8.270	6,304,980	51,440,009	8.1586	7.933	7.884	7.933	7.855	8.020	6,501,318	7.9122	-0.37%
2026-05-12	0	8.210	8.200	8.210	8.160	8.570	8,908,601	73,448,090	8.2446	7.962	7.952	7.962	7.914	8.311	9,186,016	7.9956	-2.61%
2026-05-11	0	8.430	8.420	8.430	8.020	8.580	18,851,784	158,859,695	8.4268	8.175	8.166	8.175	7.778	8.321	19,438,832	8.1723	6.31%
2026-05-08	0	7.930	7.930	7.940	7.850	8.060	20,445,324	161,469,649	7.8976	7.691	7.691	7.700	7.613	7.817	21,081,995	7.6591	-2.94%
2026-05-07	0	8.170	8.160	8.170	8.050	8.200	5,671,826	46,044,545	8.1181	7.923	7.914	7.923	7.807	7.952	5,848,448	7.8730	1.11%
2026-05-06	0	8.080	8.070	8.080	7.850	8.100	4,633,900	37,020,684	7.9891	7.836	7.826	7.836	7.613	7.855	4,778,200	7.7478	1.00%
2026-05-05	0	8.000	7.990	8.000	7.850	8.040	2,045,880	16,247,822	7.9417	7.758	7.749	7.758	7.613	7.797	2,109,589	7.7019	-0.12%
2026-05-04	0	8.010	8.000	8.010	7.940	8.070	4,593,450	36,744,158	7.9993	7.768	7.758	7.768	7.700	7.826	4,736,491	7.7577	1.78%
2026-04-30	0	7.870	7.870	7.880	7.810	8.280	15,180,904	120,576,561	7.9426	7.632	7.632	7.642	7.574	8.030	15,653,640	7.7028	-4.49%
2026-04-29	0	8.240	8.240	8.260	7.960	8.330	14,816,600	121,530,556	8.2023	7.991	7.991	8.011	7.720	8.078	15,277,991	7.9546	-1.44%
2026-04-28	0	8.360	8.330	8.360	8.140	8.400	7,771,100	64,634,646	8.3173	8.108	8.078	8.108	7.894	8.146	8,013,093	8.0661	1.70%
2026-04-27	0	8.220	8.220	8.240	8.170	8.310	4,495,564	37,034,009	8.2379	7.972	7.972	7.991	7.923	8.059	4,635,557	7.9891	-0.72%
2026-04-24	0	8.280	8.250	8.280	8.020	8.290	6,803,887	55,877,036	8.2125	8.030	8.001	8.030	7.778	8.040	7,015,761	7.9645	1.22%
2026-04-23	0	8.180	8.170	8.180	8.090	8.350	15,537,368	126,918,379	8.1686	7.933	7.923	7.933	7.846	8.098	16,021,204	7.9219	-0.73%
2026-04-22	0	8.240	8.230	8.240	8.150	8.360	14,517,740	119,760,112	8.2492	7.991	7.981	7.991	7.904	8.108	14,969,825	8.0001	-2.83%
2026-04-21	0	8.480	8.460	8.480	8.320	8.480	7,573,300	63,799,708	8.4243	8.224	8.205	8.224	8.069	8.224	7,809,134	8.1699	1.07%
2026-04-20	0	8.390	8.380	8.390	8.210	8.410	11,935,000	99,358,511	8.3250	8.137	8.127	8.137	7.962	8.156	12,306,658	8.0736	1.08%
2026-04-17	0	8.300	8.290	8.300	8.200	8.590	17,955,440	149,130,350	8.3056	8.049	8.040	8.049	7.952	8.331	18,514,575	8.0548	-2.70%
2026-04-16	0	8.530	8.530	8.540	8.370	8.960	25,282,220	215,910,611	8.5400	8.272	8.272	8.282	8.117	8.689	26,069,512	8.2821	-4.69%
2026-04-15	0	8.950	8.950	8.980	8.940	9.100	6,804,487	61,321,373	9.0119	8.680	8.680	8.709	8.670	8.825	7,016,380	8.7397	0.11%
2026-04-14	0	8.940	8.940	8.960	8.860	9.100	9,086,118	81,563,522	8.9767	8.670	8.670	8.689	8.592	8.825	9,369,061	8.7056	-0.22%
2026-04-13	0	8.960	8.960	8.970	8.900	9.170	8,769,149	78,841,277	8.9908	8.689	8.689	8.699	8.631	8.893	9,042,222	8.7192	-2.93%
2026-04-10	0	9.230	9.210	9.230	9.090	9.360	10,748,883	99,006,992	9.2109	8.951	8.932	8.951	8.815	9.077	11,083,605	8.9327	1.32%
2026-04-09	0	9.110	9.080	9.110	8.950	9.260	9,673,660	88,575,256	9.1563	8.835	8.806	8.835	8.680	8.980	9,974,899	8.8798	-0.33%
2026-04-08	0	9.140	9.130	9.140	8.860	9.260	16,964,950	153,808,095	9.0662	8.864	8.854	8.864	8.592	8.980	17,493,241	8.7924	4.70%
2026-04-02	0	8.730	8.720	8.730	8.570	9.000	10,117,698	88,023,898	8.7000	8.466	8.457	8.466	8.311	8.728	10,432,765	8.4373	-1.91%
2026-04-01	0	8.900	8.900	8.910	8.790	9.090	13,516,720	120,816,077	8.9383	8.631	8.631	8.641	8.525	8.815	13,937,633	8.6683	2.89%
2026-03-31	0	8.650	8.650	8.660	8.460	8.860	15,038,399	130,644,616	8.6874	8.389	8.389	8.398	8.205	8.592	15,506,697	8.4250	2.25%
2026-03-30	0	8.460	8.450	8.460	8.300	8.640	11,550,344	97,436,971	8.4359	8.205	8.195	8.205	8.049	8.379	11,910,024	8.1811	-2.08%
2026-03-27	0	8.640	8.590	8.640	8.300	8.720	7,479,400	64,151,732	8.5771	8.379	8.331	8.379	8.049	8.457	7,712,310	8.3181	2.13%
2026-03-26	0	8.460	8.450	8.470	8.410	8.880	6,601,600	56,356,588	8.5368	8.205	8.195	8.214	8.156	8.612	6,807,175	8.2790	-3.97%
2026-03-25	0	8.810	8.810	8.820	8.680	8.860	9,395,900	82,577,678	8.7887	8.544	8.544	8.554	8.418	8.592	9,688,490	8.5233	1.73%
2026-03-24	0	8.660	8.650	8.660	8.180	8.660	14,833,900	125,397,194	8.4534	8.398	8.389	8.398	7.933	8.398	15,295,830	8.1981	4.59%
2026-03-23	0	8.280	8.280	8.290	8.120	8.480	24,492,400	201,092,843	8.2104	8.030	8.030	8.040	7.875	8.224	25,255,097	7.9625	-3.38%
2026-03-20	0	8.570	8.570	8.580	8.500	8.730	21,985,669	188,416,335	8.5700	8.311	8.311	8.321	8.243	8.466	22,670,306	8.3112	-1.04%
2026-03-19	0	8.660	8.660	8.670	8.550	9.060	16,115,800	139,769,781	8.6728	8.398	8.398	8.408	8.292	8.786	16,617,649	8.4109	-4.84%
2026-03-18	0	9.100	9.100	9.120	8.910	9.170	4,529,600	41,015,018	9.0549	8.825	8.825	8.845	8.641	8.893	4,670,652	8.7814	0.11%
2026-03-17	0	9.090	9.080	9.090	9.030	9.310	9,477,200	86,672,397	9.1454	8.815	8.806	8.815	8.757	9.029	9,772,322	8.8692	0.55%
2026-03-16	0	9.040	9.040	9.050	8.890	9.210	10,005,032	90,116,724	9.0071	8.767	8.767	8.777	8.622	8.932	10,316,590	8.7351	-1.85%
2026-03-13	0	9.210	9.200	9.210	9.190	9.510	8,096,000	75,176,671	9.2857	8.932	8.922	8.932	8.912	9.223	8,348,111	9.0052	-1.92%
2026-03-12	0	9.390	9.380	9.390	9.330	9.770	8,615,292	81,263,259	9.4324	9.106	9.097	9.106	9.048	9.475	8,883,574	9.1476	-3.89%
2026-03-11	0	9.770	9.770	9.790	9.660	9.890	9,274,790	90,744,247	9.7840	9.475	9.475	9.494	9.368	9.591	9,563,608	9.4885	-1.21%
2026-03-10	0	9.890	9.890	9.900	9.480	10.03	18,042,850	178,362,760	9.8855	9.591	9.591	9.601	9.194	9.727	18,604,707	9.5870	5.66%
2026-03-09	0	9.360	9.360	9.390	9.160	9.700	14,650,615	136,199,834	9.2965	9.077	9.077	9.106	8.883	9.407	15,106,837	9.0158	-5.07%
2026-03-06	0	9.860	9.850	9.860	9.650	9.970	6,299,800	62,127,291	9.8618	9.562	9.553	9.562	9.359	9.669	6,495,977	9.5640	1.13%
2026-03-05	0	9.750	9.740	9.750	9.700	10.09	16,612,800	163,824,740	9.8614	9.456	9.446	9.456	9.407	9.785	17,130,125	9.5635	1.25%
2026-03-04	0	9.630	9.620	9.630	9.480	9.820	12,884,420	123,871,813	9.6141	9.339	9.329	9.339	9.194	9.523	13,285,643	9.3237	-0.72%
2026-03-03	0	9.700	9.690	9.700	9.610	10.35	28,974,385	284,086,845	9.8048	9.407	9.397	9.407	9.320	10.04	29,876,652	9.5087	-5.92%
2026-03-02	0	10.31	10.30	10.31	10.13	10.47	14,718,260	152,096,091	10.334	9.999	9.989	9.999	9.824	10.15	15,176,589	10.022	-1.43%
2026-02-27	0	10.46	10.45	10.46	10.26	10.52	10,166,837	105,993,968	10.425	10.14	10.13	10.14	9.950	10.20	10,483,434	10.111	0.48%
2026-02-26	0	10.41	10.40	10.41	10.28	10.49	10,686,453	111,058,779	10.392	10.10	10.09	10.10	9.970	10.17	11,019,231	10.079	1.56%
2026-02-25	0	10.25	10.25	10.26	10.18	10.50	10,835,375	111,279,397	10.270	9.940	9.940	9.950	9.873	10.18	11,172,790	9.9599	-1.25%
2026-02-24	0	10.38	10.36	10.38	10.13	10.67	22,293,640	232,788,170	10.442	10.07	10.05	10.07	9.824	10.35	22,987,867	10.127	1.47%
2026-02-23	0	10.23	10.21	10.23	10.05	10.33	5,317,773	54,291,719	10.209	9.921	9.902	9.921	9.746	10.02	5,483,369	9.9012	1.59%
2026-02-20	0	10.07	10.06	10.07	9.980	10.25	3,476,700	35,124,286	10.103	9.766	9.756	9.766	9.679	9.940	3,584,965	9.7977	-0.30%
2026-02-16	0	10.10	10.10	10.12	10.01	10.30	2,185,400	22,184,601	10.151	9.795	9.795	9.814	9.708	9.989	2,253,454	9.8447	0.40%
2026-02-13	0	10.06	10.01	10.06	9.880	10.18	14,164,360	142,080,701	10.031	9.756	9.708	9.756	9.582	9.873	14,605,440	9.7279	-1.37%
2026-02-12	0	10.20	10.19	10.20	9.870	10.26	18,343,690	185,339,766	10.104	9.892	9.882	9.892	9.572	9.950	18,914,915	9.7986	2.31%
2026-02-11	0	9.970	9.950	9.970	9.710	10.00	24,741,989	244,708,369	9.8904	9.669	9.650	9.669	9.417	9.698	25,512,458	9.5917	2.78%
2026-02-10	0	9.700	9.690	9.700	9.520	9.800	15,973,177	155,100,383	9.7101	9.407	9.397	9.407	9.232	9.504	16,470,584	9.4168	0.73%
2026-02-09	0	9.630	9.630	9.640	9.300	9.720	13,382,331	128,529,885	9.6044	9.339	9.339	9.349	9.019	9.426	13,799,059	9.3144	4.33%
2026-02-06	0	9.230	9.230	9.250	9.120	9.330	8,868,708	81,875,075	9.2319	8.951	8.951	8.971	8.845	9.048	9,144,881	8.9531	-0.65%
2026-02-05	0	9.290	9.290	9.310	9.090	9.360	12,470,644	114,786,477	9.2045	9.009	9.009	9.029	8.815	9.077	12,858,982	8.9266	-0.11%
2026-02-04	0	9.300	9.300	9.320	9.200	9.540	17,388,961	162,595,495	9.3505	9.019	9.019	9.039	8.922	9.252	17,930,456	9.0681	-1.06%
2026-02-03	0	9.400	9.390	9.400	8.680	9.500	36,429,281	336,640,375	9.2409	9.116	9.106	9.116	8.418	9.213	37,563,695	8.9619	9.68%
2026-02-02	0	8.570	8.570	8.580	8.540	8.940	16,939,236	147,234,295	8.6919	8.311	8.311	8.321	8.282	8.670	17,466,726	8.4294	-2.28%
2026-01-30	0	8.770	8.760	8.770	8.510	8.870	14,978,433	130,885,226	8.7382	8.505	8.495	8.505	8.253	8.602	15,444,864	8.4744	0.57%
2026-01-29	0	8.720	8.700	8.720	8.130	8.750	40,630,667	348,369,559	8.5741	8.457	8.437	8.457	7.884	8.486	41,895,912	8.3151	3.20%
2026-01-28	0	8.450	8.440	8.450	8.170	8.450	13,309,700	110,967,572	8.3373	8.195	8.185	8.195	7.923	8.195	13,724,166	8.0856	1.81%
2026-01-27	0	8.300	8.290	8.300	8.220	8.380	5,378,260	44,710,654	8.3132	8.049	8.040	8.049	7.972	8.127	5,545,740	8.0622	0.85%
2026-01-26	0	8.230	8.220	8.230	8.220	8.470	6,411,000	53,265,933	8.3085	7.981	7.972	7.981	7.972	8.214	6,610,640	8.0576	-2.14%
2026-01-23	0	8.410	8.400	8.410	8.270	8.530	11,422,520	96,598,192	8.4568	8.156	8.146	8.156	8.020	8.272	11,778,219	8.2014	0.60%
2026-01-22	0	8.360	8.360	8.400	8.300	8.450	7,053,000	59,002,513	8.3656	8.108	8.108	8.146	8.049	8.195	7,272,632	8.1130	-1.07%
2026-01-21	0	8.450	8.450	8.460	8.250	8.450	7,908,740	66,289,095	8.3818	8.195	8.195	8.205	8.001	8.195	8,155,019	8.1286	1.32%
2026-01-20	0	8.340	8.340	8.350	8.300	8.490	9,226,700	77,420,464	8.3909	8.088	8.088	8.098	8.049	8.234	9,514,021	8.1375	-0.71%
2026-01-19	0	8.400	8.390	8.400	8.250	8.480	4,645,806	39,088,982	8.4138	8.146	8.137	8.146	8.001	8.224	4,790,477	8.1597	0.36%
2026-01-16	0	8.370	8.360	8.380	8.250	8.490	5,026,612	42,087,913	8.3730	8.117	8.108	8.127	8.001	8.234	5,183,141	8.1202	1.33%
2026-01-15	0	8.260	8.260	8.290	8.200	8.360	7,680,560	63,425,799	8.2580	8.011	8.011	8.040	7.952	8.108	7,919,734	8.0086	-0.72%
2026-01-14	0	8.320	8.300	8.320	8.260	8.610	12,611,300	106,609,958	8.4535	8.069	8.049	8.069	8.011	8.350	13,004,018	8.1982	-1.65%
2026-01-13	0	8.460	8.450	8.460	8.410	8.670	9,929,911	84,761,597	8.5360	8.205	8.195	8.205	8.156	8.408	10,239,130	8.2782	0.00%
2026-01-12	0	8.460	8.430	8.460	8.300	8.600	10,964,940	92,923,929	8.4746	8.205	8.175	8.205	8.049	8.340	11,306,390	8.2187	3.80%
2026-01-09	0	8.150	8.130	8.150	7.970	8.190	5,922,000	48,090,270	8.1206	7.904	7.884	7.904	7.729	7.943	6,106,412	7.8754	2.39%
2026-01-08	0	7.960	7.960	7.970	7.840	8.190	12,965,450	102,840,835	7.9319	7.720	7.720	7.729	7.603	7.943	13,369,196	7.6924	-1.85%
2026-01-07	0	8.110	8.100	8.110	8.020	8.200	4,869,758	39,562,456	8.1241	7.865	7.855	7.865	7.778	7.952	5,021,403	7.8788	-0.61%
2026-01-06	0	8.160	8.160	8.170	8.080	8.280	10,265,640	83,865,851	8.1696	7.914	7.914	7.923	7.836	8.030	10,585,314	7.9228	0.87%
2026-01-05	0	8.090	8.080	8.090	7.790	8.180	21,883,300	176,875,642	8.0827	7.846	7.836	7.846	7.555	7.933	22,564,749	7.8386	5.34%
2026-01-02	0	7.680	7.660	7.680	7.530	7.760	3,533,305	26,969,964	7.6331	7.448	7.429	7.448	7.303	7.526	3,643,333	7.4026	-0.90%
2025-12-31	0	7.750	7.650	7.750	7.580	7.880	8,712,250	67,255,792	7.7197	7.516	7.419	7.516	7.351	7.642	8,983,551	7.4865	2.24%
2025-12-30	0	7.580	7.560	7.580	7.370	7.590	7,538,491	56,741,617	7.5269	7.351	7.332	7.351	7.147	7.361	7,773,241	7.2996	2.43%
2025-12-29	0	7.400	7.400	7.420	7.390	7.690	3,586,000	26,811,705	7.4768	7.177	7.177	7.196	7.167	7.458	3,697,669	7.2510	-1.33%
2025-12-24	0	7.500	7.470	7.500	7.450	7.580	8,465,380	63,501,062	7.5013	7.274	7.244	7.274	7.225	7.351	8,728,993	7.2747	-0.40%
2025-12-23	0	7.530	7.520	7.530	7.420	7.800	9,534,960	72,465,486	7.6000	7.303	7.293	7.303	7.196	7.564	9,831,880	7.3705	0.80%
2025-12-22	0	7.470	7.450	7.470	7.410	7.610	6,034,328	45,076,527	7.4700	7.244	7.225	7.244	7.186	7.380	6,222,238	7.2444	-0.66%
2025-12-19	0	7.520	7.520	7.540	7.430	7.640	3,251,731	24,526,052	7.5425	7.293	7.293	7.312	7.206	7.409	3,352,990	7.3147	-0.40%
2025-12-18	0	7.550	7.550	7.570	7.500	7.640	3,074,166	23,245,113	7.5614	7.322	7.322	7.341	7.274	7.409	3,169,896	7.3331	-1.31%
2025-12-17	0	7.650	7.640	7.650	7.500	7.680	3,875,720	29,446,689	7.5977	7.419	7.409	7.419	7.274	7.448	3,996,411	7.3683	1.19%
2025-12-16	0	7.560	7.560	7.570	7.470	7.770	7,866,266	59,442,099	7.5566	7.332	7.332	7.341	7.244	7.535	8,111,223	7.3284	-2.33%
2025-12-15	0	7.740	7.730	7.750	7.700	7.800	7,261,864	56,429,269	7.7706	7.506	7.497	7.516	7.467	7.564	7,488,000	7.5360	-0.77%
2025-12-12	0	8.020	8.010	8.020	7.810	8.070	12,635,331	100,538,263	7.9569	7.564	7.555	7.564	7.366	7.612	13,396,276	7.5049	2.69%
2025-12-11	0	7.810	7.810	7.820	7.750	8.180	21,987,737	173,220,352	7.8780	7.366	7.366	7.376	7.310	7.715	23,311,918	7.4305	-2.25%
2025-12-10	0	7.990	7.980	7.990	7.640	8.090	13,694,000	108,536,546	7.9258	7.536	7.527	7.536	7.206	7.630	14,518,702	7.4756	3.90%
2025-12-09	0	7.690	7.690	7.700	7.670	7.950	3,560,464	27,530,070	7.7322	7.253	7.253	7.263	7.234	7.498	3,774,888	7.2930	-2.90%
2025-12-08	0	7.920	7.910	7.920	7.830	7.970	4,215,663	33,291,992	7.8972	7.470	7.461	7.470	7.385	7.517	4,469,545	7.4486	0.25%
2025-12-05	0	7.900	7.880	7.900	7.500	7.920	20,171,900	157,752,694	7.8204	7.451	7.432	7.451	7.074	7.470	21,386,724	7.3762	5.05%
2025-12-04	0	7.520	7.520	7.540	7.390	7.560	5,490,444	41,236,716	7.5106	7.093	7.093	7.112	6.970	7.131	5,821,098	7.0840	1.62%
2025-12-03	0	7.400	7.380	7.400	7.370	7.560	4,655,984	34,718,099	7.4567	6.980	6.961	6.980	6.951	7.131	4,936,384	7.0331	-0.67%
2025-12-02	0	7.450	7.450	7.460	7.270	7.500	4,286,400	31,922,913	7.4475	7.027	7.027	7.036	6.857	7.074	4,544,542	7.0245	1.78%
2025-12-01	0	7.320	7.310	7.320	7.180	7.350	4,931,320	35,892,613	7.2785	6.904	6.895	6.904	6.772	6.932	5,228,302	6.8651	0.97%
2025-11-28	0	7.250	7.250	7.260	7.160	7.310	2,185,020	15,869,252	7.2627	6.838	6.838	6.848	6.753	6.895	2,316,610	6.8502	0.42%
2025-11-27	0	7.220	7.210	7.220	7.200	7.310	3,786,000	27,453,770	7.2514	6.810	6.800	6.810	6.791	6.895	4,014,007	6.8395	-0.96%
2025-11-26	0	7.290	7.260	7.290	7.010	7.300	8,234,560	59,614,214	7.2395	6.876	6.848	6.876	6.612	6.885	8,730,475	6.8283	2.68%
2025-11-25	0	7.100	7.090	7.100	7.060	7.190	9,060,280	64,511,149	7.1202	6.697	6.687	6.697	6.659	6.782	9,605,923	6.7158	0.42%
2025-11-24	0	7.070	7.050	7.070	7.010	7.200	10,223,400	72,329,096	7.0749	6.668	6.650	6.668	6.612	6.791	10,839,090	6.6730	-0.84%
2025-11-21	0	7.130	7.130	7.140	7.080	7.240	9,213,100	65,855,325	7.1480	6.725	6.725	6.734	6.678	6.829	9,767,946	6.7420	-2.46%
2025-11-20	0	7.310	7.310	7.320	7.280	7.490	4,036,029	29,598,547	7.3336	6.895	6.895	6.904	6.866	7.065	4,279,093	6.9170	-1.75%
2025-11-19	0	7.440	7.430	7.440	7.390	7.480	4,280,079	31,776,705	7.4243	7.017	7.008	7.017	6.970	7.055	4,537,841	7.0026	0.54%
2025-11-18	0	7.400	7.400	7.410	7.300	7.610	9,958,490	73,829,595	7.4137	6.980	6.980	6.989	6.885	7.178	10,558,226	6.9926	-2.89%
2025-11-17	0	7.620	7.610	7.620	7.560	7.690	3,331,700	25,308,440	7.5963	7.187	7.178	7.187	7.131	7.253	3,532,347	7.1648	-0.78%
2025-11-14	0	7.680	7.680	7.690	7.660	7.820	4,756,700	36,738,406	7.7235	7.244	7.244	7.253	7.225	7.376	5,043,166	7.2848	-1.92%
2025-11-13	0	7.830	7.810	7.830	7.660	7.830	4,033,580	31,382,902	7.7804	7.385	7.366	7.385	7.225	7.385	4,276,497	7.3385	2.22%
2025-11-12	0	7.660	7.660	7.670	7.590	7.760	6,049,665	46,272,649	7.6488	7.225	7.225	7.234	7.159	7.319	6,413,998	7.2143	-1.29%
2025-11-11	0	7.760	7.730	7.760	7.660	7.840	4,028,952	31,086,341	7.7157	7.319	7.291	7.319	7.225	7.395	4,271,590	7.2775	0.00%
2025-11-10	0	7.760	7.760	7.770	7.650	7.900	11,533,244	88,947,861	7.7123	7.319	7.319	7.329	7.215	7.451	12,227,817	7.2742	-1.27%
2025-11-07	0	7.860	7.830	7.860	7.720	7.890	4,255,600	33,353,406	7.8375	7.414	7.385	7.414	7.281	7.442	4,511,888	7.3923	0.00%
2025-11-06	0	7.860	7.850	7.860	7.770	7.950	9,670,800	75,951,789	7.8537	7.414	7.404	7.414	7.329	7.498	10,253,210	7.4076	1.03%
2025-11-05	0	7.780	7.770	7.780	7.380	7.790	10,219,216	77,912,902	7.6242	7.338	7.329	7.338	6.961	7.348	10,834,654	7.1911	3.73%
2025-11-04	0	7.500	7.500	7.510	7.420	7.670	7,480,966	56,445,478	7.5452	7.074	7.074	7.083	6.999	7.234	7,931,497	7.1166	-1.32%
2025-11-03	0	7.600	7.600	7.610	7.330	7.650	9,628,405	72,550,408	7.5350	7.168	7.168	7.178	6.914	7.215	10,208,262	7.1070	1.33%
2025-10-31	0	7.500	7.480	7.500	7.240	7.780	35,769,040	270,563,996	7.5642	7.074	7.055	7.074	6.829	7.338	37,923,180	7.1345	1.76%
2025-10-30	0	7.370	7.350	7.370	7.230	7.390	11,542,980	84,504,648	7.3209	6.951	6.932	6.951	6.819	6.970	12,238,140	6.9050	2.22%
2025-10-28	0	7.210	7.210	7.220	7.140	7.530	12,533,260	90,887,696	7.2517	6.800	6.800	6.810	6.734	7.102	13,288,058	6.8398	-3.22%
2025-10-27	0	7.450	7.420	7.450	7.350	7.700	16,191,100	120,775,934	7.4594	7.027	6.999	7.027	6.932	7.263	17,166,186	7.0357	-0.80%
2025-10-24	0	7.510	7.490	7.510	7.420	7.590	5,437,860	40,964,336	7.5332	7.083	7.065	7.083	6.999	7.159	5,765,347	7.1053	1.49%
2025-10-23	0	7.400	7.400	7.410	7.260	7.580	9,553,205	70,180,874	7.3463	6.980	6.980	6.989	6.848	7.149	10,128,533	6.9290	-1.99%
2025-10-22	0	7.550	7.530	7.550	7.410	7.600	4,721,100	35,542,009	7.5283	7.121	7.102	7.121	6.989	7.168	5,005,422	7.1007	0.40%
2025-10-21	0	7.520	7.520	7.530	7.380	7.630	7,409,500	56,013,760	7.5597	7.093	7.093	7.102	6.961	7.197	7,855,727	7.1303	2.31%
2025-10-20	0	7.350	7.340	7.350	7.230	7.420	6,516,220	47,679,727	7.3171	6.932	6.923	6.932	6.819	6.999	6,908,650	6.9015	1.52%
2025-10-17	0	7.240	7.230	7.240	7.180	7.580	11,534,744	84,324,072	7.3104	6.829	6.819	6.829	6.772	7.149	12,229,408	6.8952	-3.60%
2025-10-16	0	7.510	7.500	7.510	7.450	7.670	7,946,890	60,073,211	7.5593	7.083	7.074	7.083	7.027	7.234	8,425,480	7.1299	-2.09%
2025-10-15	0	7.670	7.620	7.670	7.260	7.730	20,917,463	157,937,901	7.5505	7.234	7.187	7.234	6.848	7.291	22,177,188	7.1216	5.79%
2025-10-14	0	7.250	7.250	7.260	7.140	7.630	14,502,304	106,649,441	7.3540	6.838	6.838	6.848	6.734	7.197	15,375,685	6.9362	0.00%
2025-10-13	0	7.250	7.240	7.250	6.930	7.260	12,955,082	92,268,673	7.1222	6.838	6.829	6.838	6.536	6.848	13,735,284	6.7176	-0.41%
2025-10-10	0	7.280	7.270	7.280	7.190	7.440	9,059,480	66,202,248	7.3075	6.866	6.857	6.866	6.782	7.017	9,605,074	6.8924	-0.55%
2025-10-09	0	7.320	7.310	7.320	7.180	7.380	7,729,019	56,339,980	7.2894	6.904	6.895	6.904	6.772	6.961	8,194,488	6.8754	1.24%
2025-10-08	0	7.230	7.220	7.230	7.170	7.300	2,047,200	14,783,474	7.2213	6.819	6.810	6.819	6.763	6.885	2,170,490	6.8111	-0.82%
2025-10-06	0	7.290	7.280	7.290	7.200	7.390	4,404,400	32,010,141	7.2678	6.876	6.866	6.876	6.791	6.970	4,669,649	6.8549	-1.35%
2025-10-03	0	7.390	7.370	7.390	7.230	7.390	4,483,000	32,880,489	7.3345	6.970	6.951	6.970	6.819	6.970	4,752,982	6.9179	1.51%
2025-10-02	0	7.280	7.250	7.280	7.180	7.320	4,438,799	32,185,614	7.2510	6.866	6.838	6.866	6.772	6.904	4,706,119	6.8391	-0.14%
2025-09-30	0	7.290	7.290	7.300	7.110	7.340	12,319,000	89,331,955	7.2516	6.876	6.876	6.885	6.706	6.923	13,060,895	6.8397	1.39%
2025-09-29	0	7.190	7.170	7.190	6.910	7.200	10,044,789	71,567,611	7.1248	6.782	6.763	6.782	6.517	6.791	10,649,722	6.7201	3.90%
2025-09-26	0	6.920	6.910	6.920	6.880	7.090	9,050,267	63,255,200	6.9893	6.527	6.517	6.527	6.489	6.687	9,595,307	6.5923	0.58%
2025-09-25	0	6.880	6.880	6.890	6.860	7.180	10,111,071	70,289,438	6.9517	6.489	6.489	6.499	6.470	6.772	10,719,996	6.5569	-3.64%
2025-09-24	0	7.140	7.130	7.140	6.990	7.240	9,869,800	70,335,916	7.1264	6.734	6.725	6.734	6.593	6.829	10,464,195	6.7216	0.14%
2025-09-23	0	7.130	7.120	7.130	6.810	7.140	17,586,176	122,743,165	6.9795	6.725	6.716	6.725	6.423	6.734	18,645,279	6.5831	1.57%
2025-09-22	0	7.020	7.020	7.030	6.900	7.150	17,746,661	124,752,936	7.0297	6.621	6.621	6.631	6.508	6.744	18,815,429	6.6304	0.43%
2025-09-19	0	6.990	6.990	7.010	6.770	7.090	21,443,795	149,738,442	6.9828	6.593	6.593	6.612	6.385	6.687	22,735,218	6.5862	3.25%
2025-09-18	0	6.770	6.760	6.770	6.640	7.040	29,287,340	200,701,391	6.8528	6.385	6.376	6.385	6.263	6.640	31,051,129	6.4636	-2.03%
2025-09-17	0	6.910	6.910	6.920	6.460	6.950	29,473,820	199,957,508	6.7842	6.517	6.517	6.527	6.093	6.555	31,248,840	6.3989	6.31%
2025-09-16	0	6.500	6.500	6.510	6.410	6.530	6,083,200	39,361,625	6.4705	6.131	6.131	6.140	6.046	6.159	6,449,552	6.1030	0.78%
2025-09-15	0	6.450	6.440	6.450	6.400	6.630	9,559,400	61,631,120	6.4472	6.084	6.074	6.084	6.036	6.253	10,135,101	6.0810	-2.12%
2025-09-12	0	6.590	6.580	6.590	6.530	6.700	7,151,443	47,291,836	6.6129	6.216	6.206	6.216	6.159	6.319	7,582,129	6.2373	0.30%
2025-09-11	0	6.570	6.570	6.580	6.470	6.630	5,836,082	38,338,540	6.5692	6.197	6.197	6.206	6.102	6.253	6,187,552	6.1961	0.61%
2025-09-10	0	6.530	6.520	6.530	6.510	6.680	3,722,800	24,364,240	6.5446	6.159	6.150	6.159	6.140	6.301	3,947,000	6.1728	-0.76%
2025-09-09	0	6.580	6.570	6.580	6.540	6.700	3,799,300	25,173,138	6.6257	6.206	6.197	6.206	6.169	6.319	4,028,108	6.2494	-0.45%
2025-09-08	0	6.610	6.600	6.610	6.510	6.630	5,376,800	35,377,259	6.5796	6.235	6.225	6.235	6.140	6.253	5,700,610	6.2059	2.01%
2025-09-05	0	6.480	6.480	6.490	6.320	6.490	4,275,514	27,539,298	6.4412	6.112	6.112	6.121	5.961	6.121	4,533,001	6.0753	2.53%
2025-09-04	0	6.320	6.320	6.330	6.270	6.570	6,906,000	43,808,165	6.3435	5.961	5.961	5.970	5.914	6.197	7,321,904	5.9832	-2.32%
2025-09-03	0	6.470	6.470	6.480	6.450	6.670	6,945,404	45,204,042	6.5085	6.102	6.102	6.112	6.084	6.291	7,363,681	6.1388	-1.37%
2025-09-02	0	6.560	6.540	6.560	6.500	6.680	6,718,200	44,067,918	6.5595	6.187	6.169	6.187	6.131	6.301	7,122,794	6.1869	-0.76%
2025-09-01	0	6.610	6.600	6.610	6.550	6.750	8,687,860	57,745,603	6.6467	6.235	6.225	6.235	6.178	6.367	9,211,074	6.2691	2.48%
2025-08-29	0	6.450	6.440	6.450	6.430	6.640	5,207,000	33,981,113	6.5260	6.084	6.074	6.084	6.065	6.263	5,520,584	6.1553	-1.23%
2025-08-28	0	6.530	6.520	6.530	6.330	6.540	6,289,706	40,518,836	6.4421	6.159	6.150	6.159	5.970	6.169	6,668,495	6.0762	0.93%
2025-08-27	0	6.470	6.470	6.480	6.440	6.660	5,345,120	34,935,166	6.5359	6.102	6.102	6.112	6.074	6.282	5,667,022	6.1646	-2.27%
2025-08-26	0	6.620	6.600	6.620	6.560	6.680	4,534,300	29,969,034	6.6094	6.244	6.225	6.244	6.187	6.301	4,807,372	6.2340	-0.90%
2025-08-25	0	6.680	6.660	6.680	6.600	6.750	8,197,640	54,691,133	6.6716	6.301	6.282	6.301	6.225	6.367	8,691,331	6.2926	1.83%
2025-08-22	0	6.560	6.550	6.560	6.500	6.660	6,070,877	39,853,035	6.5646	6.187	6.178	6.187	6.131	6.282	6,436,487	6.1917	-0.46%
2025-08-21	0	6.590	6.580	6.590	6.510	6.620	2,706,104	17,757,191	6.5619	6.216	6.206	6.216	6.140	6.244	2,869,075	6.1892	0.15%
2025-08-20	0	6.580	6.570	6.580	6.430	6.610	5,381,600	35,004,018	6.5044	6.206	6.197	6.206	6.065	6.235	5,705,699	6.1349	0.00%
2025-08-19	0	6.580	6.570	6.580	6.550	6.760	5,807,200	38,427,185	6.6172	6.206	6.197	6.206	6.178	6.376	6,156,930	6.2413	-2.66%
2025-08-18	0	6.760	6.750	6.760	6.750	6.840	6,751,260	45,799,645	6.7839	6.376	6.367	6.376	6.367	6.451	7,157,845	6.3985	-0.59%
2025-08-15	0	6.800	6.790	6.800	6.660	6.800	6,255,049	42,176,443	6.7428	6.414	6.404	6.414	6.282	6.414	6,631,751	6.3598	1.49%
2025-08-14	0	6.700	6.680	6.700	6.640	6.830	7,292,890	49,085,820	6.7306	6.319	6.301	6.319	6.263	6.442	7,732,094	6.3483	0.15%
2025-08-13	0	6.690	6.670	6.690	6.600	6.710	8,541,500	56,885,938	6.6599	6.310	6.291	6.310	6.225	6.329	9,055,900	6.2816	1.06%
2025-08-12	0	6.620	6.610	6.620	6.540	6.700	11,701,263	77,332,486	6.6089	6.244	6.235	6.244	6.169	6.319	12,405,955	6.2335	-1.19%
2025-08-11	0	6.700	6.690	6.700	6.640	6.760	10,291,780	68,887,289	6.6934	6.319	6.310	6.319	6.263	6.376	10,911,588	6.3132	0.15%
2025-08-08	0	6.690	6.680	6.690	6.340	6.710	33,858,084	223,239,383	6.5934	6.310	6.301	6.310	5.980	6.329	35,897,140	6.2189	5.85%
2025-08-07	0	6.320	6.320	6.330	6.170	6.350	6,717,705	42,241,524	6.2881	5.961	5.961	5.970	5.820	5.989	7,122,269	5.9309	1.12%
2025-08-06	0	6.250	6.240	6.250	6.180	6.330	9,237,593	57,989,161	6.2775	5.895	5.886	5.895	5.829	5.970	9,793,914	5.9209	0.64%
2025-08-05	0	6.210	6.200	6.210	6.090	6.230	9,720,770	60,016,679	6.1741	5.857	5.848	5.857	5.744	5.876	10,306,190	5.8234	2.31%
2025-08-04	0	6.070	6.060	6.070	6.030	6.100	6,378,198	38,700,877	6.0677	5.725	5.716	5.725	5.687	5.754	6,762,316	5.7230	-0.98%
2025-08-01	0	6.130	6.110	6.130	6.090	6.160	5,278,020	32,378,305	6.1346	5.782	5.763	5.782	5.744	5.810	5,595,881	5.7861	0.16%
2025-07-31	0	6.120	6.120	6.130	6.100	6.300	11,733,300	72,228,646	6.1559	5.772	5.772	5.782	5.754	5.942	12,439,922	5.8062	-2.70%
2025-07-30	0	6.290	6.290	6.300	6.250	6.440	9,726,340	61,730,170	6.3467	5.933	5.933	5.942	5.895	6.074	10,312,095	5.9862	-0.94%
2025-07-29	0	6.350	6.340	6.350	6.250	6.400	18,165,040	114,598,122	6.3087	5.989	5.980	5.989	5.895	6.036	19,259,004	5.9504	-0.94%
2025-07-28	0	6.410	6.410	6.420	6.300	6.460	9,923,480	63,188,566	6.3676	6.046	6.046	6.055	5.942	6.093	10,521,108	6.0059	-0.62%
2025-07-25	0	6.450	6.440	6.450	6.380	6.470	8,889,391	57,119,538	6.4256	6.084	6.074	6.084	6.018	6.102	9,424,742	6.0606	0.78%
2025-07-24	0	6.400	6.390	6.400	6.360	6.560	24,889,560	159,585,779	6.4118	6.036	6.027	6.036	5.999	6.187	26,388,499	6.0476	-2.44%
2025-07-23	0	6.560	6.560	6.570	6.470	6.900	29,871,462	197,197,961	6.6016	6.187	6.187	6.197	6.102	6.508	31,670,429	6.2266	-2.81%
2025-07-22	0	6.750	6.740	6.750	6.400	6.880	63,634,141	423,548,304	6.6560	6.367	6.357	6.367	6.036	6.489	67,466,418	6.2779	5.14%
2025-07-21	0	6.420	6.410	6.420	6.200	6.480	31,430,241	199,867,184	6.3591	6.055	6.046	6.055	5.848	6.112	33,323,083	5.9979	6.82%
2025-07-18	0	6.010	6.010	6.020	6.010	6.110	4,343,700	26,160,644	6.0227	5.669	5.669	5.678	5.669	5.763	4,605,293	5.6806	-0.99%
2025-07-17	0	6.070	6.060	6.070	6.010	6.140	5,478,440	33,163,428	6.0534	5.725	5.716	5.725	5.669	5.791	5,808,371	5.7096	0.00%
2025-07-16	0	6.070	6.060	6.070	6.070	6.180	5,925,246	36,167,962	6.1040	5.725	5.716	5.725	5.725	5.829	6,282,086	5.7573	0.17%
2025-07-15	0	6.060	6.040	6.060	5.960	6.100	4,001,780	24,108,375	6.0244	5.716	5.697	5.716	5.621	5.754	4,242,782	5.6822	0.33%
2025-07-14	0	6.040	6.030	6.040	5.900	6.130	10,646,500	64,407,326	6.0496	5.697	5.687	5.697	5.565	5.782	11,287,671	5.7060	3.25%
2025-07-11	0	5.850	5.840	5.850	5.750	5.950	8,177,594	47,931,763	5.8614	5.518	5.508	5.518	5.423	5.612	8,670,078	5.5284	1.21%
2025-07-10	0	5.780	5.780	5.790	5.710	5.790	4,007,400	23,046,776	5.7511	5.452	5.452	5.461	5.386	5.461	4,248,740	5.4244	0.00%
2025-07-09	0	5.780	5.770	5.780	5.750	5.850	2,256,550	13,045,163	5.7810	5.452	5.442	5.452	5.423	5.518	2,392,448	5.4526	-0.34%
2025-07-08	0	5.800	5.800	5.810	5.720	5.830	4,290,034	24,856,163	5.7939	5.471	5.471	5.480	5.395	5.499	4,548,395	5.4648	0.17%
2025-07-07	0	5.790	5.770	5.790	5.740	5.880	3,479,344	20,088,761	5.7737	5.461	5.442	5.461	5.414	5.546	3,688,883	5.4458	-1.53%
2025-07-04	0	5.880	5.860	5.880	5.800	5.950	3,858,545	22,563,079	5.8476	5.546	5.527	5.546	5.471	5.612	4,090,920	5.5154	-0.17%
2025-07-03	0	5.890	5.870	5.890	5.840	6.020	4,198,182	24,711,864	5.8863	5.555	5.537	5.555	5.508	5.678	4,451,012	5.5520	-0.51%
2025-07-02	0	5.920	5.900	5.920	5.810	5.980	7,672,988	45,474,111	5.9265	5.584	5.565	5.584	5.480	5.640	8,135,083	5.5899	1.54%
2025-06-30	0	5.830	5.830	5.840	5.800	5.940	7,175,000	41,940,977	5.8454	5.499	5.499	5.508	5.471	5.603	7,607,104	5.5134	-0.37%
2025-06-27	0	6.180	6.170	6.180	6.130	6.230	12,102,390	74,695,312	6.1719	5.519	5.510	5.519	5.474	5.564	13,551,578	5.5119	-0.16%
2025-06-26	0	6.190	6.190	6.200	6.160	6.290	9,651,900	59,891,359	6.2051	5.528	5.528	5.537	5.501	5.617	10,807,657	5.5416	-0.80%
2025-06-25	0	6.240	6.230	6.240	6.140	6.280	9,735,896	60,617,310	6.2262	5.573	5.564	5.573	5.483	5.608	10,901,711	5.5603	1.46%
2025-06-24	0	6.150	6.150	6.160	6.090	6.200	8,268,680	50,926,263	6.1589	5.492	5.492	5.501	5.439	5.537	9,258,805	5.5003	1.49%
2025-06-23	0	6.060	6.050	6.060	5.920	6.080	6,535,920	39,224,066	6.0013	5.412	5.403	5.412	5.287	5.430	7,318,557	5.3595	1.00%
2025-06-20	0	6.000	6.000	6.010	5.950	6.070	8,612,668	51,744,635	6.0080	5.358	5.358	5.367	5.314	5.421	9,643,983	5.3655	0.00%
2025-06-19	0	6.000	5.990	6.000	5.940	6.270	15,576,000	93,780,363	6.0208	5.358	5.349	5.358	5.305	5.599	17,441,132	5.3770	-3.85%
2025-06-18	0	6.240	6.230	6.240	6.110	6.270	6,601,900	40,818,177	6.1828	5.573	5.564	5.573	5.457	5.599	7,392,438	5.5216	0.00%
2025-06-17	0	6.240	6.230	6.240	6.160	6.270	7,986,800	49,760,504	6.2303	5.573	5.564	5.573	5.501	5.599	8,943,171	5.5641	0.16%
2025-06-16	0	6.230	6.210	6.230	6.090	6.240	14,060,200	86,973,159	6.1858	5.564	5.546	5.564	5.439	5.573	15,743,824	5.5243	1.47%
2025-06-13	0	6.140	6.140	6.150	6.010	6.150	12,137,870	74,214,312	6.1143	5.483	5.483	5.492	5.367	5.492	13,591,307	5.4604	0.99%
2025-06-12	0	6.080	6.070	6.080	5.970	6.150	10,175,894	62,006,927	6.0935	5.430	5.421	5.430	5.332	5.492	11,394,396	5.4419	0.50%
2025-06-11	0	6.050	6.040	6.050	5.840	6.090	15,803,202	95,205,542	6.0244	5.403	5.394	5.403	5.215	5.439	17,695,540	5.3802	2.89%
2025-06-10	0	5.880	5.870	5.880	5.800	5.920	9,615,980	56,400,396	5.8653	5.251	5.242	5.251	5.180	5.287	10,767,436	5.2381	0.68%
2025-06-09	0	5.840	5.830	5.840	5.790	5.910	4,861,800	28,334,002	5.8279	5.215	5.207	5.215	5.171	5.278	5,443,971	5.2047	0.00%
2025-06-06	0	5.840	5.830	5.840	5.740	5.880	6,937,683	40,477,460	5.8344	5.215	5.207	5.215	5.126	5.251	7,768,429	5.2105	1.39%
2025-06-05	0	5.760	5.740	5.760	5.700	5.800	5,726,160	32,951,887	5.7546	5.144	5.126	5.144	5.090	5.180	6,411,833	5.1392	0.17%
2025-06-04	0	5.750	5.740	5.750	5.720	5.790	7,521,000	43,321,022	5.7600	5.135	5.126	5.135	5.108	5.171	8,421,594	5.1440	-0.17%
2025-06-03	0	5.760	5.750	5.760	5.690	5.830	11,345,121	65,069,701	5.7355	5.144	5.135	5.144	5.082	5.207	12,703,631	5.1221	-0.52%
2025-06-02	0	5.790	5.760	5.790	5.650	5.890	2,966,500	16,969,242	5.7203	5.171	5.144	5.171	5.046	5.260	3,321,720	5.1086	-1.86%
2025-05-30	0	5.900	5.900	5.910	5.810	5.910	6,686,280	39,132,184	5.8526	5.269	5.269	5.278	5.189	5.278	7,486,922	5.2267	0.51%
2025-05-29	0	5.870	5.850	5.870	5.770	5.900	9,024,300	52,837,591	5.8550	5.242	5.224	5.242	5.153	5.269	10,104,906	5.2289	1.03%
2025-05-28	0	5.810	5.800	5.810	5.700	5.820	10,922,690	63,088,721	5.7759	5.189	5.180	5.189	5.090	5.198	12,230,616	5.1583	1.93%
2025-05-27	0	5.700	5.690	5.700	5.610	5.730	7,816,004	44,492,933	5.6925	5.090	5.082	5.090	5.010	5.117	8,751,923	5.0838	1.06%
2025-05-26	0	5.640	5.630	5.640	5.620	5.770	13,016,820	73,579,556	5.6527	5.037	5.028	5.037	5.019	5.153	14,575,506	5.0482	-2.08%
2025-05-23	0	5.760	5.760	5.770	5.730	5.880	6,954,185	40,288,369	5.7934	5.144	5.144	5.153	5.117	5.251	7,786,907	5.1739	0.00%
2025-05-22	0	5.760	5.740	5.760	5.720	5.830	7,044,005	40,740,082	5.7837	5.144	5.126	5.144	5.108	5.207	7,887,482	5.1652	-1.03%
2025-05-21	0	5.820	5.810	5.820	5.710	5.850	8,140,685	47,233,002	5.8021	5.198	5.189	5.198	5.099	5.224	9,115,483	5.1816	1.04%
2025-05-20	0	5.760	5.750	5.760	5.630	5.770	7,463,480	42,688,235	5.7196	5.144	5.135	5.144	5.028	5.153	8,357,187	5.1080	1.77%
2025-05-19	0	5.660	5.650	5.660	5.600	5.730	12,644,042	71,406,110	5.6474	5.055	5.046	5.055	5.001	5.117	14,158,090	5.0435	-1.39%
2025-05-16	0	5.740	5.730	5.740	5.600	5.760	16,182,320	91,854,315	5.6762	5.126	5.117	5.126	5.001	5.144	18,120,055	5.0692	0.88%
2025-05-15	0	5.690	5.690	5.700	5.650	6.040	16,460,260	94,365,677	5.7329	5.082	5.082	5.090	5.046	5.394	18,431,277	5.1199	-4.53%
2025-05-14	0	5.960	5.960	5.970	5.890	6.000	7,496,428	44,670,250	5.9589	5.323	5.323	5.332	5.260	5.358	8,394,080	5.3216	0.00%
2025-05-13	0	5.960	5.950	5.960	5.880	6.010	8,217,794	48,864,540	5.9462	5.323	5.314	5.323	5.251	5.367	9,201,825	5.3103	0.00%
2025-05-12	0	5.960	5.940	5.960	5.780	5.980	5,984,560	35,431,881	5.9205	5.323	5.305	5.323	5.162	5.341	6,701,175	5.2874	2.05%
2025-05-09	0	5.840	5.820	5.840	5.720	5.850	6,307,377	36,612,474	5.8047	5.215	5.198	5.215	5.108	5.224	7,062,647	5.1840	1.74%
2025-05-08	0	5.740	5.730	5.740	5.680	5.780	5,238,000	30,026,671	5.7325	5.126	5.117	5.126	5.073	5.162	5,865,219	5.1194	0.17%
2025-05-07	0	5.730	5.720	5.730	5.710	5.960	9,365,682	54,157,787	5.7826	5.117	5.108	5.117	5.099	5.323	10,487,166	5.1642	-1.55%
2025-05-06	0	5.820	5.800	5.820	5.660	5.870	11,380,000	65,792,046	5.7814	5.198	5.180	5.198	5.055	5.242	12,742,686	5.1631	1.57%
2025-05-02	0	5.730	5.730	5.740	5.600	5.810	5,810,100	33,442,967	5.7560	5.117	5.117	5.126	5.001	5.189	6,505,824	5.1405	2.50%
2025-04-30	0	5.590	5.570	5.590	5.480	5.770	9,609,799	53,763,276	5.5946	4.992	4.974	4.992	4.894	5.153	10,760,514	4.9963	0.54%
2025-04-29	0	5.560	5.540	5.560	5.500	5.650	4,764,300	26,403,526	5.5420	4.965	4.948	4.965	4.912	5.046	5,334,796	4.9493	-0.71%
2025-04-28	0	5.600	5.590	5.600	5.550	5.710	4,073,400	22,985,543	5.6428	5.001	4.992	5.001	4.956	5.099	4,561,165	5.0394	0.00%
2025-04-25	0	5.600	5.580	5.600	5.580	5.680	3,564,900	20,077,485	5.6320	5.001	4.983	5.001	4.983	5.073	3,991,775	5.0297	-0.71%
2025-04-24	0	5.640	5.630	5.640	5.600	5.730	11,387,000	64,515,417	5.6657	5.037	5.028	5.037	5.001	5.117	12,750,525	5.0598	1.26%
2025-04-23	0	5.570	5.570	5.580	5.480	5.620	8,630,000	47,964,213	5.5578	4.974	4.974	4.983	4.894	5.019	9,663,390	4.9635	2.39%
2025-04-22	0	5.440	5.420	5.440	5.330	5.450	11,229,906	60,454,231	5.3833	4.858	4.840	4.858	4.760	4.867	12,574,620	4.8076	1.87%
2025-04-17	0	5.340	5.340	5.350	5.200	5.390	7,929,500	42,385,407	5.3453	4.769	4.769	4.778	4.644	4.814	8,879,010	4.7737	1.71%
2025-04-16	0	5.250	5.240	5.250	5.190	5.490	8,752,074	45,982,596	5.2539	4.689	4.680	4.689	4.635	4.903	9,800,082	4.6921	-3.14%
2025-04-15	0	5.420	5.400	5.420	5.330	5.490	9,396,400	50,793,940	5.4057	4.840	4.823	4.840	4.760	4.903	10,521,562	4.8276	-1.45%
2025-04-14	0	5.500	5.490	5.500	5.480	5.580	4,398,686	24,263,883	5.5162	4.912	4.903	4.912	4.894	4.983	4,925,402	4.9263	0.55%
2025-04-11	0	5.470	5.460	5.470	5.290	5.550	16,123,888	87,642,227	5.4356	4.885	4.876	4.885	4.724	4.956	18,054,626	4.8543	3.40%
2025-04-10	0	5.290	5.290	5.300	5.180	5.400	15,541,801	82,570,576	5.3128	4.724	4.724	4.733	4.626	4.823	17,402,838	4.7447	3.32%
2025-04-09	0	5.120	5.120	5.140	4.900	5.160	14,972,940	76,047,240	5.0790	4.572	4.572	4.590	4.376	4.608	16,765,859	4.5358	0.59%
2025-04-08	0	5.090	5.090	5.100	4.970	5.210	24,155,224	123,081,457	5.0954	4.546	4.546	4.555	4.439	4.653	27,047,666	4.5505	3.04%
2025-04-07	0	4.940	4.940	4.950	4.900	5.400	41,550,338	210,036,427	5.0550	4.412	4.412	4.421	4.376	4.823	46,525,740	4.5144	-14.83%
2025-04-03	0	5.800	5.790	5.800	5.700	6.020	11,969,600	69,692,185	5.8224	5.180	5.171	5.180	5.090	5.376	13,402,887	5.1998	-2.03%
2025-04-02	0	5.920	5.920	5.930	5.600	5.980	23,720,266	139,286,401	5.8720	5.287	5.287	5.296	5.001	5.341	26,560,625	5.2441	5.53%
2025-04-01	0	5.610	5.610	5.630	5.600	5.790	13,371,000	75,561,903	5.6512	5.010	5.010	5.028	5.001	5.171	14,972,097	5.0468	-1.92%
2025-03-31	0	5.720	5.720	5.730	5.630	5.830	11,797,260	67,319,059	5.7063	5.108	5.108	5.117	5.028	5.207	13,209,911	5.0961	-1.04%
2025-03-28	0	5.780	5.770	5.780	5.680	5.850	9,810,660	56,349,389	5.7437	5.162	5.153	5.162	5.073	5.224	10,985,427	5.1295	-0.52%
2025-03-27	0	5.810	5.810	5.820	5.760	5.980	14,552,400	84,585,689	5.8125	5.189	5.189	5.198	5.144	5.341	16,294,962	5.1909	-2.52%
2025-03-26	0	5.960	5.950	5.960	5.880	6.160	30,436,422	181,043,165	5.9482	5.323	5.314	5.323	5.251	5.501	34,081,000	5.3121	-2.61%
2025-03-25	0	6.120	6.110	6.120	5.820	6.180	39,914,917	240,791,603	6.0326	5.466	5.457	5.466	5.198	5.519	44,694,488	5.3875	-3.16%
2025-03-24	0	6.320	6.320	6.330	6.190	6.350	3,571,700	22,447,313	6.2848	5.644	5.644	5.653	5.528	5.671	3,999,390	5.6127	0.80%
2025-03-21	0	6.270	6.270	6.280	6.180	6.430	7,842,629	49,145,884	6.2665	5.599	5.599	5.608	5.519	5.742	8,781,737	5.5964	-2.03%
2025-03-20	0	6.400	6.390	6.400	6.340	6.430	8,347,946	53,273,985	6.3817	5.716	5.707	5.716	5.662	5.742	9,347,562	5.6992	-0.47%
2025-03-19	0	6.430	6.420	6.430	6.350	6.570	9,921,860	63,744,745	6.4247	5.742	5.733	5.742	5.671	5.867	11,109,943	5.7376	-1.23%
2025-03-18	0	6.510	6.500	6.510	6.430	6.620	13,333,008	86,766,414	6.5076	5.814	5.805	5.814	5.742	5.912	14,929,555	5.8117	0.93%
2025-03-17	0	6.450	6.440	6.450	6.260	6.500	15,382,476	98,979,766	6.4346	5.760	5.751	5.760	5.591	5.805	17,224,435	5.7465	2.06%
2025-03-14	0	6.320	6.310	6.320	6.230	6.400	16,058,980	101,193,405	6.3014	5.644	5.635	5.644	5.564	5.716	17,981,946	5.6275	-0.78%
2025-03-13	0	6.370	6.370	6.380	6.240	6.720	23,010,000	146,598,926	6.3711	5.689	5.689	5.698	5.573	6.001	25,765,309	5.6898	-4.21%
2025-03-12	0	6.650	6.640	6.650	6.370	6.680	22,697,150	149,820,044	6.6008	5.939	5.930	5.939	5.689	5.966	25,414,997	5.8949	3.26%
2025-03-11	0	6.440	6.430	6.440	6.230	6.470	13,639,104	86,990,230	6.3780	5.751	5.742	5.751	5.564	5.778	15,272,304	5.6959	-0.31%
2025-03-10	0	6.460	6.450	6.460	6.430	6.760	17,031,505	111,850,052	6.5672	5.769	5.760	5.769	5.742	6.037	19,070,925	5.8650	-0.15%
2025-03-07	0	6.470	6.450	6.470	6.400	6.550	16,575,889	107,017,916	6.4562	5.778	5.760	5.778	5.716	5.850	18,560,752	5.7658	0.31%
2025-03-06	0	6.450	6.440	6.450	6.300	6.500	22,512,500	144,026,173	6.3976	5.760	5.751	5.760	5.626	5.805	25,208,236	5.7135	1.57%
2025-03-05	0	6.350	6.350	6.360	6.000	6.560	79,580,580	507,713,164	6.3799	5.671	5.671	5.680	5.358	5.858	89,109,875	5.6976	6.19%
2025-03-04	0	5.980	5.980	5.990	5.930	6.140	9,387,160	56,200,986	5.9870	5.341	5.341	5.349	5.296	5.483	10,511,216	5.3468	-2.13%
2025-03-03	0	6.110	6.090	6.110	6.060	6.340	20,489,494	127,228,109	6.2094	5.457	5.439	5.457	5.412	5.662	22,942,987	5.5454	1.16%
2025-02-28	0	6.040	6.040	6.070	5.980	6.190	16,206,480	98,515,313	6.0788	5.394	5.394	5.421	5.341	5.528	18,147,108	5.4287	-1.79%
2025-02-27	0	6.150	6.140	6.150	5.750	6.290	57,326,695	350,124,804	6.1075	5.492	5.483	5.492	5.135	5.617	64,191,221	5.4544	6.96%
2025-02-26	0	5.750	5.740	5.750	5.680	5.800	10,407,000	59,763,685	5.7426	5.135	5.126	5.135	5.073	5.180	11,653,175	5.1285	0.17%
2025-02-25	0	5.740	5.730	5.740	5.560	5.780	14,094,100	80,224,771	5.6921	5.126	5.117	5.126	4.965	5.162	15,781,783	5.0834	1.06%
2025-02-24	0	5.680	5.670	5.680	5.480	5.820	32,715,435	185,771,678	5.6784	5.073	5.064	5.073	4.894	5.198	36,632,911	5.0712	5.19%
2025-02-21	0	5.400	5.400	5.410	5.360	5.560	18,103,953	98,074,143	5.4173	4.823	4.823	4.831	4.787	4.965	20,271,792	4.8380	-1.82%
2025-02-20	0	5.500	5.480	5.500	5.420	5.580	13,644,460	74,834,229	5.4846	4.912	4.894	4.912	4.840	4.983	15,278,302	4.8981	-0.90%
2025-02-19	0	5.550	5.550	5.560	5.350	5.600	14,175,200	78,620,836	5.5464	4.956	4.956	4.965	4.778	5.001	15,872,595	4.9532	2.40%
2025-02-18	0	5.420	5.410	5.420	5.370	5.510	6,341,000	34,511,171	5.4425	4.840	4.831	4.840	4.796	4.921	7,100,297	4.8605	-0.37%
2025-02-17	0	5.440	5.430	5.440	5.350	5.530	13,062,200	70,850,719	5.4241	4.858	4.849	4.858	4.778	4.939	14,626,320	4.8441	0.18%
2025-02-14	0	5.430	5.420	5.430	5.310	5.430	12,235,980	65,869,432	5.3833	4.849	4.840	4.849	4.742	4.849	13,701,165	4.8076	2.45%
2025-02-13	0	5.300	5.300	5.310	5.270	5.490	16,330,600	87,600,258	5.3642	4.733	4.733	4.742	4.706	4.903	18,286,091	4.7905	-3.11%
2025-02-12	0	5.470	5.460	5.470	5.390	5.500	9,969,800	54,180,177	5.4344	4.885	4.876	4.885	4.814	4.912	11,163,623	4.8533	1.30%
2025-02-11	0	5.400	5.400	5.410	5.380	5.460	4,962,882	26,841,963	5.4085	4.823	4.823	4.831	4.805	4.876	5,557,157	4.8302	-0.74%
2025-02-10	0	5.440	5.430	5.440	5.400	5.660	23,879,600	130,590,565	5.4687	4.858	4.849	4.858	4.823	5.055	26,739,038	4.8839	-0.91%
2025-02-07	0	5.490	5.490	5.500	5.370	5.510	13,113,354	71,478,365	5.4508	4.903	4.903	4.912	4.796	4.921	14,683,599	4.8679	1.10%
2025-02-06	0	5.430	5.430	5.450	5.400	5.510	9,295,625	50,534,250	5.4363	4.849	4.849	4.867	4.823	4.921	10,408,720	4.8550	-1.09%
2025-02-05	0	5.490	5.480	5.490	5.420	5.690	12,668,923	69,786,967	5.5085	4.903	4.894	4.903	4.840	5.082	14,185,950	4.9194	-2.66%
2025-02-04	0	5.640	5.640	5.650	5.530	5.720	6,422,470	36,018,165	5.6081	5.037	5.037	5.046	4.939	5.108	7,191,522	5.0084	0.36%
2025-02-03	0	5.620	5.610	5.620	5.490	5.740	5,525,500	30,745,900	5.5644	5.019	5.010	5.019	4.903	5.126	6,187,145	4.9693	-2.60%
2025-01-28	0	5.770	5.770	5.790	5.650	5.830	1,791,040	10,245,505	5.7204	5.153	5.153	5.171	5.046	5.207	2,005,506	5.1087	-0.69%
2025-01-27	0	5.810	5.800	5.810	5.770	5.950	3,745,860	21,844,267	5.8316	5.189	5.180	5.189	5.153	5.314	4,194,404	5.2080	0.17%
2025-01-24	0	5.800	5.790	5.800	5.600	5.840	10,531,580	61,005,703	5.7926	5.180	5.171	5.180	5.001	5.215	11,792,673	5.1732	2.47%
2025-01-23	0	5.660	5.650	5.660	5.620	5.710	4,400,200	24,881,475	5.6546	5.055	5.046	5.055	5.019	5.099	4,927,097	5.0499	0.89%
2025-01-22	0	5.610	5.610	5.620	5.550	5.800	11,536,226	64,700,847	5.6085	5.010	5.010	5.019	4.956	5.180	12,917,619	5.0087	-2.77%
2025-01-21	0	5.770	5.750	5.770	5.650	5.790	9,353,410	53,531,567	5.7232	5.153	5.135	5.153	5.046	5.171	10,473,424	5.1112	1.05%
2025-01-20	0	5.710	5.700	5.710	5.690	5.880	9,650,660	55,712,984	5.7730	5.099	5.090	5.099	5.082	5.251	10,806,268	5.1556	0.18%
2025-01-17	0	5.700	5.690	5.700	5.690	5.900	21,525,622	123,870,133	5.7545	5.090	5.082	5.090	5.082	5.269	24,103,185	5.1392	-1.72%
2025-01-16	0	5.800	5.790	5.800	5.610	5.820	10,141,546	58,459,108	5.7643	5.180	5.171	5.180	5.010	5.198	11,355,935	5.1479	3.39%
2025-01-15	0	5.610	5.610	5.620	5.580	5.710	8,324,860	46,808,765	5.6228	5.010	5.010	5.019	4.983	5.099	9,321,712	5.0215	0.72%
2025-01-14	0	5.570	5.560	5.570	5.330	5.650	14,653,125	81,555,536	5.5657	4.974	4.965	4.974	4.760	5.046	16,407,748	4.9706	4.50%
2025-01-13	0	5.330	5.330	5.350	5.210	5.440	14,174,331	75,168,618	5.3032	4.760	4.760	4.778	4.653	4.858	15,871,622	4.7360	-2.74%
2025-01-10	0	5.480	5.450	5.480	5.450	5.610	10,320,441	56,871,595	5.5106	4.894	4.867	4.894	4.867	5.010	11,556,252	4.9213	-1.26%
2025-01-09	0	5.550	5.520	5.550	5.380	5.610	15,354,600	84,441,249	5.4994	4.956	4.930	4.956	4.805	5.010	17,193,221	4.9113	1.09%
2025-01-08	0	5.490	5.480	5.490	5.330	5.510	9,827,164	53,119,137	5.4053	4.903	4.894	4.903	4.760	4.921	11,003,908	4.8273	0.18%
2025-01-07	0	5.480	5.470	5.480	5.400	5.530	4,987,460	27,163,562	5.4464	4.894	4.885	4.894	4.823	4.939	5,584,678	4.8639	-0.18%
2025-01-06	0	5.490	5.490	5.500	5.440	5.550	7,560,134	41,541,858	5.4949	4.903	4.903	4.912	4.858	4.956	8,465,414	4.9072	-0.18%
2025-01-03	0	5.500	5.490	5.500	5.460	5.620	6,485,600	35,925,206	5.5392	4.912	4.903	4.912	4.876	5.019	7,262,211	4.9469	-1.08%
2025-01-02	0	5.560	5.550	5.560	5.520	5.700	6,554,582	36,636,560	5.5895	4.965	4.956	4.965	4.930	5.090	7,339,454	4.9917	-2.46%
2024-12-31	0	5.700	5.680	5.700	5.450	5.730	7,170,000	40,572,606	5.6587	5.090	5.073	5.090	4.867	5.117	8,028,564	5.0535	2.33%
2024-12-30	0	5.570	5.560	5.570	5.500	5.650	9,792,200	54,841,078	5.6005	4.974	4.965	4.974	4.912	5.046	10,964,757	5.0016	0.72%
2024-12-27	0	5.530	5.520	5.530	5.430	5.690	26,024,772	143,553,732	5.5160	4.939	4.930	4.939	4.849	5.082	29,141,082	4.9262	-2.30%
2024-12-24	0	5.660	5.640	5.660	5.510	5.700	4,262,800	24,012,661	5.6331	5.055	5.037	5.055	4.921	5.090	4,773,245	5.0307	1.07%
2024-12-23	0	5.600	5.600	5.610	5.380	5.640	10,885,819	60,562,529	5.5634	5.001	5.001	5.010	4.805	5.037	12,189,330	4.9685	4.09%
2024-12-20	0	5.380	5.380	5.400	5.380	5.640	18,195,947	98,540,243	5.4155	4.805	4.805	4.823	4.805	5.037	20,374,802	4.8364	-3.24%
2024-12-19	0	5.560	5.550	5.560	5.430	5.600	4,601,250	25,419,991	5.5246	4.965	4.956	4.965	4.849	5.001	5,152,222	4.9338	-0.18%
2024-12-18	0	5.570	5.570	5.580	5.480	5.580	10,399,100	57,565,776	5.5356	4.974	4.974	4.983	4.894	4.983	11,644,330	4.9437	0.91%
2024-12-17	0	5.520	5.520	5.530	5.510	5.630	11,289,100	62,945,397	5.5758	4.930	4.930	4.939	4.921	5.028	12,640,902	4.9795	-0.54%
2024-12-16	0	5.550	5.540	5.550	5.500	5.680	15,210,160	84,488,790	5.5548	4.956	4.948	4.956	4.912	5.073	17,031,485	4.9607	-1.07%
2024-12-13	0	5.610	5.610	5.630	5.610	5.750	7,989,800	45,278,768	5.6671	5.010	5.010	5.028	5.010	5.135	8,946,530	5.0610	-2.60%
2024-12-12	0	5.760	5.760	5.770	5.700	5.910	29,774,600	173,170,822	5.8161	5.144	5.144	5.153	5.090	5.278	33,339,929	5.1941	0.70%
2024-12-11	0	5.720	5.710	5.720	5.630	5.820	23,621,746	135,350,507	5.7299	5.108	5.099	5.108	5.028	5.198	26,450,308	5.1172	1.06%
2024-12-10	0	5.660	5.640	5.660	5.470	5.710	30,598,147	172,120,819	5.6252	5.055	5.037	5.055	4.885	5.099	34,262,091	5.0237	3.28%
2024-12-09	0	5.480	5.480	5.490	5.340	5.500	12,057,174	65,310,022	5.4167	4.894	4.894	4.903	4.769	4.912	13,500,948	4.8374	1.86%
2024-12-06	0	5.380	5.370	5.380	5.340	5.460	12,217,080	65,855,371	5.3904	4.805	4.796	4.805	4.769	4.876	13,680,002	4.8140	0.00%
2024-12-05	0	5.380	5.370	5.380	5.200	5.430	12,282,020	65,860,470	5.3623	4.805	4.796	4.805	4.644	4.849	13,752,718	4.7889	1.70%
2024-12-04	0	5.290	5.280	5.290	5.230	5.340	6,717,200	35,564,573	5.2946	4.724	4.715	4.724	4.671	4.769	7,521,544	4.7284	0.57%
2024-12-03	0	5.260	5.240	5.260	5.180	5.300	5,511,946	28,914,166	5.2457	4.698	4.680	4.698	4.626	4.733	6,171,968	4.6848	-0.19%
2024-12-02	0	5.270	5.270	5.280	5.180	5.300	6,693,760	35,124,872	5.2474	4.706	4.706	4.715	4.626	4.733	7,495,297	4.6863	1.15%
2024-11-29	0	5.210	5.210	5.220	5.170	5.290	5,351,540	27,976,578	5.2278	4.653	4.653	4.662	4.617	4.724	5,992,355	4.6687	0.39%
2024-11-28	0	5.190	5.190	5.200	5.170	5.290	7,472,251	38,988,449	5.2178	4.635	4.635	4.644	4.617	4.724	8,367,008	4.6598	-0.57%
2024-11-27	0	5.220	5.220	5.230	5.010	5.260	11,506,241	59,297,467	5.1535	4.662	4.662	4.671	4.474	4.698	12,884,044	4.6024	3.57%
2024-11-26	0	5.040	5.040	5.050	5.020	5.210	9,508,688	48,418,515	5.0920	4.501	4.501	4.510	4.483	4.653	10,647,296	4.5475	-1.56%
2024-11-25	0	5.120	5.120	5.130	5.060	5.250	10,160,800	52,190,450	5.1365	4.572	4.572	4.581	4.519	4.689	11,377,495	4.5872	-0.78%
2024-11-22	0	5.160	5.150	5.160	5.100	5.320	9,471,400	49,051,200	5.1789	4.608	4.599	4.608	4.555	4.751	10,605,543	4.6251	-2.09%
2024-11-21	0	5.270	5.270	5.280	5.220	5.400	7,476,245	39,413,950	5.2719	4.706	4.706	4.715	4.662	4.823	8,371,480	4.7081	-0.19%
2024-11-20	0	5.280	5.280	5.300	5.180	5.350	20,239,000	107,088,730	5.2912	4.715	4.715	4.733	4.626	4.778	22,662,498	4.7254	1.73%
2024-11-19	0	5.190	5.180	5.190	5.050	5.200	6,947,960	35,983,019	5.1789	4.635	4.626	4.635	4.510	4.644	7,779,936	4.6251	2.17%
2024-11-18	0	5.080	5.080	5.090	5.060	5.190	10,400,275	53,208,299	5.1160	4.537	4.537	4.546	4.519	4.635	11,645,645	4.5689	0.00%
2024-11-15	0	5.080	5.080	5.090	5.050	5.240	12,447,000	63,922,826	5.1356	4.537	4.537	4.546	4.510	4.680	13,937,453	4.5864	-1.36%
2024-11-14	0	5.150	5.120	5.150	5.080	5.330	12,215,000	63,040,752	5.1609	4.599	4.572	4.599	4.537	4.760	13,677,673	4.6090	-3.01%
2024-11-13	0	5.310	5.310	5.320	5.170	5.340	12,459,200	65,423,502	5.2510	4.742	4.742	4.751	4.617	4.769	13,951,114	4.6895	0.38%
2024-11-12	0	5.290	5.290	5.300	5.260	5.570	13,131,572	70,509,675	5.3695	4.724	4.724	4.733	4.698	4.974	14,703,999	4.7953	-4.51%
2024-11-11	0	5.540	5.530	5.540	5.350	5.580	17,545,160	96,312,570	5.4894	4.948	4.939	4.948	4.778	4.983	19,646,087	4.9024	-0.72%
2024-11-08	0	5.580	5.580	5.590	5.570	5.770	7,927,860	44,694,007	5.6376	4.983	4.983	4.992	4.974	5.153	8,877,173	5.0347	-1.93%
2024-11-07	0	5.690	5.680	5.690	5.370	5.720	18,307,846	103,447,443	5.6504	5.082	5.073	5.082	4.796	5.108	20,500,100	5.0462	3.83%
2024-11-06	0	5.480	5.470	5.480	5.350	5.600	22,463,035	122,983,222	5.4749	4.894	4.885	4.894	4.778	5.001	25,152,848	4.8894	-1.26%
2024-11-05	0	5.550	5.540	5.550	5.480	5.600	8,980,300	49,768,649	5.5420	4.956	4.948	4.956	4.894	5.001	10,055,637	4.9493	0.73%
2024-11-04	0	5.510	5.510	5.530	5.380	5.660	12,588,140	70,071,222	5.5664	4.921	4.921	4.939	4.805	5.055	14,095,494	4.9712	0.18%
2024-11-01	0	5.500	5.500	5.510	5.230	5.570	25,338,180	139,282,788	5.4970	4.912	4.912	4.921	4.671	4.974	28,372,274	4.9091	3.77%
2024-10-31	0	5.300	5.300	5.310	5.100	5.460	22,014,802	117,764,027	5.3493	4.733	4.733	4.742	4.555	4.876	24,650,942	4.7773	4.13%
2024-10-30	0	5.090	5.070	5.090	4.980	5.160	8,813,522	44,628,025	5.0636	4.546	4.528	4.546	4.447	4.608	9,868,888	4.5221	1.39%
2024-10-29	0	5.020	5.010	5.020	5.000	5.190	10,185,617	51,423,018	5.0486	4.483	4.474	4.483	4.465	4.635	11,405,283	4.5087	-1.18%
2024-10-28	0	5.080	5.080	5.090	5.040	5.180	11,874,800	60,732,520	5.1144	4.537	4.537	4.546	4.501	4.626	13,296,736	4.5675	-0.78%
2024-10-25	0	5.120	5.120	5.140	5.100	5.340	15,103,060	78,247,809	5.1809	4.572	4.572	4.590	4.555	4.769	16,911,560	4.6269	-2.48%
2024-10-24	0	5.250	5.240	5.250	5.170	5.410	15,507,160	81,740,095	5.2711	4.689	4.680	4.689	4.617	4.831	17,364,049	4.7074	-1.50%
2024-10-23	0	5.330	5.330	5.350	5.000	5.450	40,986,275	216,432,934	5.2806	4.760	4.760	4.778	4.465	4.867	45,894,134	4.7159	6.18%
2024-10-22	0	5.020	5.020	5.070	4.880	5.090	24,417,840	122,679,890	5.0242	4.483	4.483	4.528	4.358	4.546	27,341,729	4.4869	3.51%
2024-10-21	0	4.850	4.850	4.870	4.830	5.080	24,926,200	122,085,376	4.8979	4.331	4.331	4.349	4.313	4.537	27,910,962	4.3741	-3.00%
2024-10-18	0	5.000	4.990	5.000	4.610	5.200	47,796,120	238,378,240	4.9874	4.465	4.456	4.465	4.117	4.644	53,519,417	4.4541	9.65%
2024-10-17	0	4.560	4.560	4.570	4.520	4.810	17,633,356	82,255,437	4.6648	4.072	4.072	4.081	4.037	4.296	19,744,844	4.1659	-2.77%
2024-10-16	0	4.690	4.680	4.690	4.650	4.800	11,532,821	54,439,591	4.7204	4.188	4.180	4.188	4.153	4.287	12,913,807	4.2156	-0.42%
2024-10-15	0	4.710	4.710	4.730	4.670	5.050	21,887,400	105,596,643	4.8245	4.206	4.206	4.224	4.171	4.510	24,508,284	4.3086	-6.18%
2024-10-14	0	5.020	5.010	5.020	4.720	5.170	33,420,271	168,019,636	5.0275	4.483	4.474	4.483	4.215	4.617	37,422,147	4.4898	2.87%
2024-10-10	0	4.880	4.860	4.880	4.700	5.020	46,001,860	224,625,474	4.8830	4.358	4.340	4.358	4.197	4.483	51,510,305	4.3608	2.74%
2024-10-09	0	4.750	4.750	4.760	4.700	5.460	63,885,220	313,576,021	4.9084	4.242	4.242	4.251	4.197	4.876	71,535,090	4.3835	-10.21%
2024-10-08	0	5.290	5.290	5.310	5.250	6.250	46,819,867	259,680,835	5.5464	4.724	4.724	4.742	4.689	5.582	52,426,264	4.9533	-13.84%
2024-10-07	0	6.140	6.140	6.150	5.850	6.150	28,328,900	170,140,037	6.0059	5.483	5.483	5.492	5.224	5.492	31,721,115	5.3636	5.68%
2024-10-04	0	5.810	5.810	5.840	5.550	5.880	9,224,448	53,382,882	5.7871	5.189	5.189	5.215	4.956	5.251	10,329,020	5.1682	3.01%
2024-10-03	0	5.640	5.630	5.640	5.460	5.980	15,551,560	87,835,079	5.6480	5.037	5.028	5.037	4.876	5.341	17,413,766	5.0440	-3.26%
2024-10-02	0	5.830	5.830	5.840	5.430	6.050	30,282,589	174,089,674	5.7488	5.207	5.207	5.215	4.849	5.403	33,908,746	5.1341	2.10%
2024-09-30	0	5.710	5.710	5.720	5.060	6.370	78,298,496	436,080,170	5.5695	5.099	5.099	5.108	4.519	5.689	87,674,269	4.9739	14.20%
2024-09-27	0	5.000	4.990	5.000	4.730	5.060	31,927,938	157,114,835	4.9209	4.465	4.456	4.465	4.224	4.519	35,751,116	4.3947	6.16%
2024-09-26	0	4.710	4.710	4.730	4.460	4.730	20,228,160	93,477,357	4.6211	4.206	4.206	4.224	3.983	4.224	22,650,360	4.1270	4.67%
2024-09-25	0	4.500	4.500	4.510	4.480	4.770	26,288,676	120,636,525	4.5889	4.019	4.019	4.028	4.001	4.260	29,436,586	4.0982	0.45%
2024-09-24	0	4.480	4.460	4.480	4.150	4.490	23,559,403	102,958,020	4.3701	4.001	3.983	4.001	3.706	4.010	26,380,499	3.9028	8.21%
2024-09-23	0	4.140	4.140	4.150	4.010	4.260	26,914,401	112,659,774	4.1859	3.697	3.697	3.706	3.581	3.804	30,137,238	3.7382	3.24%
2024-09-20	0	4.010	4.010	4.020	3.890	4.050	28,323,840	113,365,524	4.0025	3.581	3.581	3.590	3.474	3.617	31,715,449	3.5745	3.62%
2024-09-19	0	3.870	3.860	3.880	3.770	3.980	15,762,150	61,614,255	3.9090	3.456	3.447	3.465	3.367	3.554	17,649,572	3.4910	2.93%
2024-09-17	0	3.760	3.760	3.770	3.720	3.850	3,715,650	14,062,199	3.7846	3.358	3.358	3.367	3.322	3.438	4,160,577	3.3799	0.00%
2024-09-16	0	3.760	3.760	3.770	3.680	3.780	907,050	3,386,621	3.7337	3.358	3.358	3.367	3.286	3.376	1,015,664	3.3344	1.08%
2024-09-13	0	3.720	3.720	3.740	3.620	3.790	3,195,317	11,938,150	3.7361	3.322	3.322	3.340	3.233	3.385	3,577,937	3.3366	0.27%
2024-09-12	0	3.710	3.710	3.720	3.700	3.810	3,315,450	12,404,479	3.7414	3.313	3.313	3.322	3.304	3.403	3,712,455	3.3413	-1.59%
2024-09-11	0	3.770	3.770	3.790	3.660	3.800	5,144,115	19,315,765	3.7549	3.367	3.367	3.385	3.269	3.394	5,760,092	3.3534	0.53%
2024-09-10	0	3.750	3.750	3.770	3.650	3.800	8,631,850	32,217,685	3.7324	3.349	3.349	3.367	3.260	3.394	9,665,462	3.3333	1.90%
2024-09-09	0	3.680	3.680	3.690	3.660	3.790	12,674,150	46,777,868	3.6908	3.286	3.286	3.295	3.269	3.385	14,191,803	3.2961	-4.17%
2024-09-05	0	3.840	3.830	3.840	3.800	3.900	7,730,480	29,659,858	3.8367	3.429	3.420	3.429	3.394	3.483	8,656,158	3.4264	-1.54%
2024-09-04	0	3.900	3.880	3.900	3.750	3.900	12,924,215	49,324,168	3.8164	3.483	3.465	3.483	3.349	3.483	14,471,812	3.4083	0.52%
2024-09-03	0	3.880	3.880	3.890	3.870	4.010	9,916,674	38,666,653	3.8992	3.465	3.465	3.474	3.456	3.581	11,104,136	3.4822	-1.77%
2024-09-02	0	3.950	3.950	3.970	3.940	4.100	8,730,200	34,912,951	3.9991	3.528	3.528	3.545	3.519	3.662	9,775,589	3.5714	-2.95%
2024-08-30	0	4.070	4.070	4.090	4.060	4.270	14,524,300	60,332,276	4.1539	3.635	3.635	3.653	3.626	3.813	16,263,497	3.7097	-2.16%
2024-08-29	0	4.160	4.150	4.160	4.030	4.180	11,203,951	45,962,093	4.1023	3.715	3.706	3.715	3.599	3.733	12,545,557	3.6636	0.73%
2024-08-28	0	4.130	4.130	4.140	4.080	4.220	9,469,600	39,200,883	4.1397	3.688	3.688	3.697	3.644	3.769	10,603,527	3.6970	-1.67%
2024-08-27	0	4.200	4.190	4.200	4.180	4.340	5,983,600	25,205,639	4.2125	3.751	3.742	3.751	3.733	3.876	6,700,100	3.7620	-2.55%
2024-08-26	0	4.310	4.300	4.310	4.220	4.330	2,633,640	11,301,471	4.2912	3.849	3.840	3.849	3.769	3.867	2,949,003	3.8323	0.94%
2024-08-23	0	4.270	4.270	4.280	4.230	4.330	1,835,400	7,833,837	4.2682	3.813	3.813	3.822	3.778	3.867	2,055,178	3.8118	-0.23%
2024-08-22	0	4.280	4.280	4.290	4.210	4.380	3,973,920	16,987,914	4.2749	3.822	3.822	3.831	3.760	3.912	4,449,773	3.8177	-0.70%
2024-08-21	0	4.310	4.310	4.320	4.270	4.430	2,980,090	12,839,057	4.3083	3.849	3.849	3.858	3.813	3.956	3,336,938	3.8476	-2.05%
2024-08-20	0	4.400	4.390	4.400	4.320	4.480	4,542,400	19,865,910	4.3734	3.929	3.921	3.929	3.858	4.001	5,086,325	3.9057	-1.12%
2024-08-19	0	4.450	4.450	4.460	4.320	4.470	4,316,720	19,148,634	4.4359	3.974	3.974	3.983	3.858	3.992	4,833,621	3.9616	3.25%
2024-08-16	0	4.310	4.300	4.310	4.210	4.350	5,039,930	21,660,482	4.2978	3.849	3.840	3.849	3.760	3.885	5,643,431	3.8382	1.41%
2024-08-15	0	4.250	4.220	4.250	4.150	4.290	7,247,800	30,736,710	4.2408	3.796	3.769	3.796	3.706	3.831	8,115,680	3.7873	1.19%
2024-08-14	0	4.200	4.190	4.200	4.160	4.390	8,731,200	36,976,279	4.2350	3.751	3.742	3.751	3.715	3.921	9,776,709	3.7821	-3.89%
2024-08-13	0	4.370	4.360	4.370	4.250	4.410	4,211,831	18,149,404	4.3091	3.903	3.894	3.903	3.796	3.938	4,716,172	3.8483	0.69%
2024-08-12	0	4.340	4.340	4.360	4.300	4.380	4,608,000	20,044,808	4.3500	3.876	3.876	3.894	3.840	3.912	5,159,780	3.8848	0.23%
2024-08-09	0	4.330	4.330	4.340	4.300	4.470	4,767,000	20,898,920	4.3841	3.867	3.867	3.876	3.840	3.992	5,337,820	3.9153	0.23%
2024-08-08	0	4.320	4.310	4.320	4.220	4.420	9,179,727	39,414,531	4.2936	3.858	3.849	3.858	3.769	3.947	10,278,944	3.8345	-2.26%
2024-08-07	0	4.420	4.420	4.430	4.370	4.530	13,087,892	58,391,424	4.4615	3.947	3.947	3.956	3.903	4.046	14,655,088	3.9844	1.14%
2024-08-06	0	4.370	4.340	4.370	4.280	4.420	7,226,100	31,469,966	4.3550	3.903	3.876	3.903	3.822	3.947	8,091,382	3.8893	0.46%
2024-08-05	0	4.350	4.320	4.350	4.250	4.430	10,796,400	46,780,442	4.3330	3.885	3.858	3.885	3.796	3.956	12,089,204	3.8696	-2.25%
2024-08-02	0	4.450	4.450	4.470	4.380	4.490	10,683,475	47,474,190	4.4437	3.974	3.974	3.992	3.912	4.010	11,962,757	3.9685	-1.11%
2024-08-01	0	4.500	4.500	4.520	4.390	4.540	9,675,163	43,367,194	4.4823	4.019	4.019	4.037	3.921	4.054	10,833,705	4.0030	2.04%
2024-07-31	0	4.410	4.410	4.420	4.190	4.440	24,757,350	107,482,297	4.3414	3.938	3.938	3.947	3.742	3.965	27,721,893	3.8772	3.28%
2024-07-30	0	4.270	4.270	4.280	4.230	4.360	11,939,200	51,018,339	4.2732	3.813	3.813	3.822	3.778	3.894	13,368,847	3.8162	-2.29%
2024-07-29	0	4.370	4.360	4.370	4.360	4.630	13,476,500	59,759,987	4.4344	3.903	3.894	3.903	3.894	4.135	15,090,230	3.9602	-4.38%
2024-07-26	0	4.570	4.570	4.580	4.430	4.590	14,480,200	65,655,194	4.5341	4.081	4.081	4.090	3.956	4.099	16,214,117	4.0493	2.70%
2024-07-25	0	4.450	4.440	4.450	4.410	4.530	7,172,000	31,950,313	4.4549	3.974	3.965	3.974	3.938	4.046	8,030,804	3.9785	-2.20%
2024-07-24	0	4.550	4.530	4.550	4.510	4.650	4,658,878	21,335,439	4.5795	4.063	4.046	4.063	4.028	4.153	5,216,751	4.0898	0.00%
2024-07-23	0	4.550	4.550	4.570	4.550	4.700	7,220,200	33,186,047	4.5963	4.063	4.063	4.081	4.063	4.197	8,084,775	4.1048	-2.36%
2024-07-22	0	4.660	4.660	4.670	4.590	4.740	6,642,800	30,690,711	4.6201	4.162	4.162	4.171	4.099	4.233	7,438,235	4.1261	-0.64%
2024-07-19	0	4.690	4.680	4.690	4.650	4.730	4,557,200	21,380,462	4.6916	4.188	4.180	4.188	4.153	4.224	5,102,897	4.1899	-0.21%
2024-07-18	0	4.700	4.700	4.710	4.590	4.740	4,904,500	22,951,136	4.6796	4.197	4.197	4.206	4.099	4.233	5,491,784	4.1792	1.95%
2024-07-17	0	4.610	4.610	4.620	4.570	4.780	7,420,700	34,299,475	4.6221	4.117	4.117	4.126	4.081	4.269	8,309,284	4.1278	-2.74%
2024-07-16	0	4.740	4.740	4.780	4.700	4.910	4,463,200	21,185,841	4.7468	4.233	4.233	4.269	4.197	4.385	4,997,641	4.2392	-1.46%
2024-07-15	0	4.810	4.800	4.810	4.790	4.970	3,928,220	18,960,792	4.8268	4.296	4.287	4.296	4.278	4.439	4,398,601	4.3106	-1.84%
2024-07-12	0	4.900	4.890	4.900	4.880	4.950	5,150,500	25,351,418	4.9221	4.376	4.367	4.376	4.358	4.421	5,767,241	4.3958	-0.20%
2024-07-11	0	4.910	4.910	4.930	4.750	4.960	6,839,941	33,530,286	4.9021	4.385	4.385	4.403	4.242	4.430	7,658,983	4.3779	4.03%
2024-07-10	0	4.720	4.720	4.750	4.710	4.850	11,964,080	56,896,391	4.7556	4.215	4.215	4.242	4.206	4.331	13,396,706	4.2470	-2.48%
2024-07-09	0	4.840	4.830	4.840	4.530	4.930	29,764,921	142,338,398	4.7821	4.322	4.313	4.322	4.046	4.403	33,329,091	4.2707	6.14%
2024-07-08	0	4.560	4.530	4.560	4.440	4.560	7,242,840	32,580,797	4.4983	4.072	4.046	4.072	3.965	4.072	8,110,126	4.0173	1.33%
2024-07-05	0	4.500	4.500	4.510	4.430	4.590	13,828,582	62,490,540	4.5189	4.019	4.019	4.028	3.956	4.099	15,484,471	4.0357	0.00%
2024-07-04	0	4.500	4.490	4.500	4.380	4.500	16,501,420	73,216,341	4.4370	4.019	4.010	4.019	3.912	4.019	18,477,366	3.9625	2.04%
2024-07-03	0	4.410	4.410	4.430	4.410	4.780	29,054,773	129,983,581	4.4737	3.938	3.938	3.956	3.938	4.269	32,533,907	3.9953	-5.96%
2024-07-02	0	5.040	5.030	5.040	4.970	5.260	16,610,086	84,394,021	5.0809	4.188	4.180	4.188	4.130	4.371	19,990,016	4.2218	-0.20%
2024-06-28	0	5.050	5.050	5.070	4.940	5.110	11,125,365	56,170,444	5.0489	4.196	4.196	4.213	4.105	4.246	13,389,227	4.1952	1.00%
2024-06-27	0	5.000	4.990	5.000	4.940	5.340	28,535,560	144,137,465	5.0512	4.155	4.146	4.155	4.105	4.437	34,342,163	4.1971	-6.37%
2024-06-26	0	5.340	5.300	5.340	5.240	5.380	5,624,520	29,792,384	5.2969	4.437	4.404	4.437	4.354	4.470	6,769,034	4.4013	-0.37%
2024-06-25	0	5.360	5.360	5.380	5.260	5.490	7,302,600	39,420,070	5.3981	4.454	4.454	4.470	4.371	4.562	8,788,581	4.4854	1.71%
2024-06-24	0	5.270	5.270	5.280	5.240	5.510	11,982,115	63,413,436	5.2923	4.379	4.379	4.387	4.354	4.578	14,420,315	4.3975	-2.77%
2024-06-21	0	5.420	5.420	5.450	5.370	5.530	7,937,870	43,314,491	5.4567	4.504	4.504	4.529	4.462	4.595	9,553,120	4.5341	-1.45%
2024-06-20	0	5.500	5.480	5.500	5.440	5.560	3,752,450	20,610,931	5.4927	4.570	4.553	4.570	4.520	4.620	4,516,023	4.5640	-0.18%
2024-06-19	0	5.510	5.510	5.540	5.460	5.580	4,519,900	24,973,415	5.5252	4.578	4.578	4.603	4.537	4.637	5,439,639	4.5910	-0.18%
2024-06-18	0	5.520	5.520	5.530	5.390	5.580	11,656,397	63,966,866	5.4877	4.587	4.587	4.595	4.479	4.637	14,028,317	4.5598	-1.08%
2024-06-17	0	5.580	5.560	5.580	5.520	5.680	5,774,420	32,197,295	5.5758	4.637	4.620	4.637	4.587	4.720	6,949,437	4.6331	-0.71%
2024-06-14	0	5.620	5.620	5.640	5.570	5.710	4,392,200	24,823,103	5.6516	4.670	4.670	4.686	4.628	4.745	5,285,954	4.6960	0.00%
2024-06-13	0	5.620	5.620	5.640	5.600	5.770	3,847,400	21,749,465	5.6530	4.670	4.670	4.686	4.653	4.794	4,630,294	4.6972	-1.75%
2024-06-12	0	5.720	5.720	5.730	5.640	5.770	5,498,052	31,445,569	5.7194	4.753	4.753	4.761	4.686	4.794	6,616,832	4.7524	1.24%
2024-06-11	0	5.650	5.650	5.680	5.560	5.790	12,426,495	70,541,717	5.6767	4.695	4.695	4.720	4.620	4.811	14,955,120	4.7169	-2.25%
2024-06-07	0	5.780	5.750	5.780	5.700	5.870	5,416,450	31,293,230	5.7774	4.803	4.778	4.803	4.736	4.877	6,518,625	4.8006	0.00%
2024-06-06	0	5.780	5.770	5.780	5.660	5.840	10,471,220	60,382,849	5.7666	4.803	4.794	4.803	4.703	4.853	12,601,973	4.7915	2.85%
2024-06-05	0	5.620	5.620	5.630	5.600	5.900	6,279,960	35,668,708	5.6798	4.670	4.670	4.678	4.653	4.902	7,557,848	4.7194	-3.60%
2024-06-04	0	5.830	5.830	5.850	5.660	5.910	4,955,900	28,793,675	5.8100	4.844	4.844	4.861	4.703	4.911	5,964,359	4.8276	1.39%
2024-06-03	0	5.750	5.740	5.750	5.620	5.820	6,022,400	34,700,230	5.7619	4.778	4.769	4.778	4.670	4.836	7,247,878	4.7876	2.86%
2024-05-31	0	5.590	5.590	5.620	5.590	5.860	11,655,800	66,508,246	5.7060	4.645	4.645	4.670	4.645	4.869	14,027,599	4.7412	-2.95%
2024-05-30	0	5.760	5.730	5.760	5.700	5.850	5,484,518	31,551,346	5.7528	4.786	4.761	4.786	4.736	4.861	6,600,544	4.7801	-0.86%
2024-05-29	0	5.810	5.810	5.820	5.810	5.950	5,779,100	33,866,185	5.8601	4.828	4.828	4.836	4.828	4.944	6,955,069	4.8693	-2.02%
2024-05-28	0	5.930	5.930	5.940	5.920	6.160	7,075,000	42,489,682	6.0056	4.927	4.927	4.936	4.919	5.118	8,514,668	4.9902	-4.05%
2024-05-27	0	6.180	6.170	6.180	5.820	6.180	11,487,141	69,347,430	6.0370	5.135	5.127	5.135	4.836	5.135	13,824,620	5.0162	4.92%
2024-05-24	0	5.890	5.890	5.900	5.760	6.070	11,632,319	69,134,698	5.9433	4.894	4.894	4.902	4.786	5.044	13,999,340	4.9384	0.17%
2024-05-23	0	5.880	5.870	5.880	5.690	5.910	13,338,987	77,268,592	5.7927	4.886	4.877	4.886	4.728	4.911	16,053,292	4.8133	-0.34%
2024-05-22	0	5.900	5.870	5.900	5.830	5.990	7,032,280	41,599,119	5.9155	4.902	4.877	4.902	4.844	4.977	8,463,255	4.9153	0.00%
2024-05-21	0	5.900	5.880	5.900	5.850	5.970	8,113,271	47,840,391	5.8966	4.902	4.886	4.902	4.861	4.961	9,764,213	4.8996	-1.17%
2024-05-20	0	5.970	5.960	5.970	5.870	6.180	12,100,780	72,222,477	5.9684	4.961	4.952	4.961	4.877	5.135	14,563,126	4.9593	0.34%
2024-05-17	0	5.950	5.940	5.950	5.870	6.160	17,939,062	106,607,421	5.9428	4.944	4.936	4.944	4.877	5.118	21,589,420	4.9379	-2.78%
2024-05-16	0	6.120	6.120	6.130	6.070	6.430	21,420,056	133,188,285	6.2179	5.085	5.085	5.094	5.044	5.343	25,778,750	5.1666	-2.08%
2024-05-14	0	6.250	6.240	6.250	6.190	6.600	19,178,930	121,764,252	6.3489	5.193	5.185	5.193	5.143	5.484	23,081,585	5.2754	-1.57%
2024-05-13	0	6.350	6.340	6.350	6.130	6.450	15,430,642	97,852,550	6.3414	5.276	5.268	5.276	5.094	5.359	18,570,571	5.2692	2.25%
2024-05-10	0	6.210	6.200	6.210	6.100	6.490	14,335,752	89,263,201	6.2266	5.160	5.152	5.160	5.069	5.393	17,252,885	5.1738	-0.32%
2024-05-09	0	6.230	6.220	6.230	5.900	6.320	23,339,680	145,480,456	6.2332	5.177	5.168	5.177	4.902	5.251	28,088,992	5.1793	4.53%
2024-05-08	0	5.960	5.960	5.970	5.900	6.010	5,296,130	31,507,392	5.9491	4.952	4.952	4.961	4.902	4.994	6,373,821	4.9432	-1.16%
2024-05-07	0	6.030	6.020	6.030	6.000	6.150	7,356,540	44,568,540	6.0584	5.010	5.002	5.010	4.986	5.110	8,853,497	5.0340	-1.15%
2024-05-06	0	6.100	6.090	6.100	5.690	6.150	21,946,540	130,636,392	5.9525	5.069	5.060	5.069	4.728	5.110	26,412,366	4.9460	6.09%
2024-05-03	0	5.750	5.750	5.760	5.730	5.860	4,434,820	25,571,660	5.7661	4.778	4.778	4.786	4.761	4.869	5,337,246	4.7912	-0.86%
2024-05-02	0	5.800	5.750	5.800	5.730	6.060	9,174,700	53,114,743	5.7893	4.819	4.778	4.819	4.761	5.035	11,041,628	4.8104	-2.85%
2024-04-30	0	5.970	5.970	5.980	5.660	6.000	20,790,800	121,551,362	5.8464	4.961	4.961	4.969	4.703	4.986	25,021,449	4.8579	0.00%
2024-04-29	0	5.970	5.950	5.970	5.890	6.270	14,689,300	87,922,301	5.9855	4.961	4.944	4.961	4.894	5.210	17,678,375	4.9734	-3.40%
2024-04-26	0	6.180	6.140	6.180	5.790	6.180	24,136,940	145,774,163	6.0395	5.135	5.102	5.135	4.811	5.135	29,048,483	5.0183	6.74%
2024-04-25	0	5.790	5.780	5.790	5.750	5.880	7,792,706	45,233,914	5.8046	4.811	4.803	4.811	4.778	4.886	9,378,417	4.8232	-0.69%
2024-04-24	0	5.830	5.800	5.830	5.670	5.840	19,456,520	111,814,508	5.7469	4.844	4.819	4.844	4.711	4.853	23,415,661	4.7752	2.10%
2024-04-23	0	5.710	5.700	5.710	5.670	5.900	16,975,836	97,554,676	5.7467	4.745	4.736	4.745	4.711	4.902	20,430,191	4.7750	-3.22%
2024-04-22	0	5.900	5.890	5.900	5.840	6.290	23,065,611	136,952,068	5.9375	4.902	4.894	4.902	4.853	5.226	27,759,153	4.9336	-4.68%
2024-04-19	0	6.190	6.190	6.210	6.150	6.320	9,739,113	60,359,677	6.1977	5.143	5.143	5.160	5.110	5.251	11,720,892	5.1498	-1.28%
2024-04-18	0	6.270	6.250	6.270	6.220	6.420	15,488,580	97,491,948	6.2944	5.210	5.193	5.210	5.168	5.335	18,640,298	5.2302	0.80%
2024-04-17	0	6.220	6.210	6.220	5.940	6.280	17,279,400	106,071,452	6.1386	5.168	5.160	5.168	4.936	5.218	20,795,526	5.1007	1.63%
2024-04-16	0	6.120	6.100	6.120	6.010	6.190	21,108,000	128,931,614	6.1082	5.085	5.069	5.085	4.994	5.143	25,403,195	5.0754	-0.81%
2024-04-15	0	6.170	6.160	6.170	5.920	6.210	16,493,446	100,933,325	6.1196	5.127	5.118	5.127	4.919	5.160	19,849,641	5.0849	2.15%
2024-04-12	0	6.040	6.040	6.060	5.980	6.200	12,156,264	74,207,690	6.1045	5.019	5.019	5.035	4.969	5.152	14,629,901	5.0723	-1.79%
2024-04-11	0	6.150	6.140	6.150	5.790	6.250	26,332,243	161,138,877	6.1195	5.110	5.102	5.110	4.811	5.193	31,690,501	5.0848	4.59%
2024-04-10	0	5.880	5.860	5.880	5.740	5.890	26,364,358	153,695,270	5.8297	4.886	4.869	4.886	4.769	4.894	31,729,151	4.8440	4.26%
2024-04-09	0	5.640	5.620	5.640	5.560	5.770	12,272,532	69,217,715	5.6401	4.686	4.670	4.686	4.620	4.794	14,769,828	4.6864	1.62%
2024-04-08	0	5.550	5.550	5.560	5.160	5.680	40,011,020	222,056,393	5.5499	4.612	4.612	4.620	4.288	4.720	48,152,726	4.6115	6.94%
2024-04-05	0	5.190	5.180	5.190	5.130	5.340	4,395,200	22,864,748	5.2022	4.312	4.304	4.312	4.263	4.437	5,289,564	4.3226	-2.44%
2024-04-03	0	5.320	5.320	5.340	5.180	5.360	9,222,000	48,881,606	5.3005	4.420	4.420	4.437	4.304	4.454	11,098,553	4.4043	0.95%
2024-04-02	0	5.270	5.270	5.280	5.080	5.320	16,730,600	87,499,792	5.2299	4.379	4.379	4.387	4.221	4.420	20,135,053	4.3456	8.66%
2024-03-28	0	4.850	4.830	4.850	4.750	4.910	4,715,000	22,838,652	4.8438	4.030	4.013	4.030	3.947	4.080	5,674,439	4.0248	1.25%
2024-03-27	0	4.790	4.790	4.820	4.790	4.980	6,040,620	29,493,672	4.8826	3.980	3.980	4.005	3.980	4.138	7,269,805	4.0570	-2.84%
2024-03-26	0	4.930	4.930	4.950	4.920	5.030	3,651,295	18,110,248	4.9600	4.096	4.096	4.113	4.088	4.180	4,394,285	4.1213	-0.20%
2024-03-25	0	4.940	4.940	4.960	4.800	5.030	8,720,000	43,257,450	4.9607	4.105	4.105	4.121	3.988	4.180	10,494,403	4.1220	2.92%
2024-03-22	0	4.800	4.800	4.810	4.750	4.890	7,111,973	34,108,265	4.7959	3.988	3.988	3.997	3.947	4.063	8,559,164	3.9850	-0.41%
2024-03-21	0	4.820	4.820	4.840	4.810	4.880	7,587,437	36,742,753	4.8426	4.005	4.005	4.022	3.997	4.055	9,131,379	4.0238	0.00%
2024-03-20	0	4.820	4.820	4.830	4.780	5.000	12,936,800	62,804,017	4.8547	4.005	4.005	4.013	3.972	4.155	15,569,265	4.0338	-2.63%
2024-03-19	0	4.950	4.950	4.990	4.940	5.030	7,504,077	37,307,370	4.9716	4.113	4.113	4.146	4.105	4.180	9,031,056	4.1310	-1.20%
2024-03-18	0	5.010	5.010	5.030	4.940	5.140	5,929,080	29,917,541	5.0459	4.163	4.163	4.180	4.105	4.271	7,135,568	4.1927	0.80%
2024-03-15	0	4.970	4.960	4.970	4.950	5.070	12,591,474	62,950,981	4.9995	4.130	4.121	4.130	4.113	4.213	15,153,670	4.1542	-2.17%
2024-03-14	0	5.080	5.050	5.080	4.980	5.150	12,911,380	65,362,563	5.0624	4.221	4.196	4.221	4.138	4.279	15,538,673	4.2064	1.80%
2024-03-13	0	4.990	4.960	4.990	4.920	5.120	12,823,143	64,384,230	5.0209	4.146	4.121	4.146	4.088	4.254	15,432,480	4.1720	-2.73%
2024-03-12	0	5.130	5.120	5.130	5.030	5.210	18,526,763	94,392,235	5.0949	4.263	4.254	4.263	4.180	4.329	22,296,711	4.2335	-1.16%
2024-03-11	0	5.190	5.190	5.200	5.080	5.370	16,046,900	82,900,652	5.1661	4.312	4.312	4.321	4.221	4.462	19,312,229	4.2927	-2.99%
2024-03-08	0	5.350	5.300	5.350	5.190	5.380	7,551,480	39,940,631	5.2891	4.445	4.404	4.445	4.312	4.470	9,088,105	4.3948	-0.56%
2024-03-07	0	5.380	5.370	5.380	5.280	5.420	9,251,270	49,637,668	5.3655	4.470	4.462	4.470	4.387	4.504	11,133,779	4.4583	1.32%
2024-03-06	0	5.310	5.300	5.310	5.000	5.360	16,332,015	86,015,982	5.2667	4.412	4.404	4.412	4.155	4.454	19,655,361	4.3762	5.78%
2024-03-05	0	5.020	5.020	5.030	4.960	5.080	4,241,246	21,309,933	5.0245	4.171	4.171	4.180	4.121	4.221	5,104,283	4.1749	0.20%
2024-03-04	0	5.010	4.990	5.010	4.980	5.120	10,816,000	54,533,734	5.0420	4.163	4.146	4.163	4.138	4.254	13,016,911	4.1895	-0.79%
2024-03-01	0	5.050	5.050	5.060	4.990	5.150	7,898,000	39,856,772	5.0464	4.196	4.196	4.204	4.146	4.279	9,505,137	4.1932	-0.20%
2024-02-29	0	5.060	5.060	5.110	4.940	5.160	7,009,500	35,727,616	5.0970	4.204	4.204	4.246	4.105	4.288	8,435,839	4.2352	2.02%
2024-02-28	0	4.960	4.960	4.970	4.920	5.120	8,186,100	40,725,546	4.9750	4.121	4.121	4.130	4.088	4.254	9,851,861	4.1338	-2.17%
2024-02-27	0	5.070	5.070	5.100	5.020	5.140	8,488,080	43,199,351	5.0894	4.213	4.213	4.238	4.171	4.271	10,215,290	4.2289	-1.36%
2024-02-26	0	5.140	5.140	5.150	5.110	5.240	7,636,120	39,530,760	5.1768	4.271	4.271	4.279	4.246	4.354	9,189,968	4.3015	-1.53%
2024-02-23	0	5.220	5.160	5.220	5.080	5.280	19,203,044	99,000,560	5.1555	4.337	4.288	4.337	4.221	4.387	23,110,606	4.2838	-0.38%
2024-02-22	0	5.240	5.240	5.250	5.040	5.280	10,202,280	53,117,549	5.2064	4.354	4.354	4.362	4.188	4.387	12,278,307	4.3261	3.76%
2024-02-21	0	5.050	5.050	5.060	5.010	5.330	18,794,734	97,276,506	5.1757	4.196	4.196	4.204	4.163	4.429	22,619,210	4.3006	-1.37%
2024-02-20	0	5.120	5.080	5.120	4.730	5.130	22,546,740	113,776,871	5.0463	4.254	4.221	4.254	3.930	4.263	27,134,699	4.1930	7.11%
2024-02-19	0	4.780	4.780	4.790	4.730	4.870	8,374,500	40,284,633	4.8104	3.972	3.972	3.980	3.930	4.047	10,078,598	3.9970	1.06%
2024-02-16	0	4.730	4.730	4.740	4.560	4.750	2,925,660	13,676,801	4.6748	3.930	3.930	3.939	3.789	3.947	3,520,993	3.8844	2.83%
2024-02-15	0	4.600	4.590	4.600	4.530	4.670	2,529,300	11,595,259	4.5844	3.822	3.814	3.822	3.764	3.880	3,043,979	3.8092	-1.08%
2024-02-14	0	4.650	4.630	4.650	4.530	4.690	1,895,300	8,739,028	4.6109	3.864	3.847	3.864	3.764	3.897	2,280,968	3.8313	-1.27%
2024-02-09	0	4.710	4.670	4.710	4.640	4.730	1,631,200	7,636,250	4.6814	3.914	3.880	3.914	3.855	3.930	1,963,127	3.8898	-0.84%
2024-02-08	0	4.750	4.750	4.760	4.670	4.890	9,913,800	47,031,460	4.7440	3.947	3.947	3.955	3.880	4.063	11,931,125	3.9419	-1.04%
2024-02-07	0	4.800	4.790	4.800	4.780	4.960	19,286,187	93,777,554	4.8624	3.988	3.980	3.988	3.972	4.121	23,210,667	4.0403	-2.64%
2024-02-06	0	4.930	4.920	4.930	4.470	4.990	30,859,300	147,165,121	4.7689	4.096	4.088	4.096	3.714	4.146	37,138,753	3.9626	10.04%
2024-02-05	0	4.480	4.480	4.490	4.320	4.520	16,226,030	72,006,495	4.4377	3.723	3.723	3.731	3.590	3.756	19,527,809	3.6874	2.52%
2024-02-02	0	4.370	4.360	4.370	4.130	4.400	20,988,600	90,406,894	4.3074	3.631	3.623	3.631	3.432	3.656	25,259,498	3.5791	5.81%
2024-02-01	0	4.130	4.120	4.130	4.090	4.210	10,045,004	41,780,856	4.1594	3.432	3.423	3.432	3.398	3.498	12,089,027	3.4561	-0.72%
2024-01-31	0	4.160	4.160	4.170	4.110	4.220	8,339,260	34,723,662	4.1639	3.457	3.457	3.465	3.415	3.506	10,036,187	3.4598	-0.24%
2024-01-30	0	4.170	4.160	4.170	4.160	4.250	8,310,800	34,978,322	4.2088	3.465	3.457	3.465	3.457	3.531	10,001,936	3.4972	-1.18%
2024-01-29	0	4.220	4.220	4.230	4.150	4.380	28,853,000	122,725,963	4.2535	3.506	3.506	3.515	3.448	3.639	34,724,198	3.5343	1.69%
2024-01-26	0	4.150	4.140	4.150	4.110	4.220	13,292,800	55,211,665	4.1535	3.448	3.440	3.448	3.415	3.506	15,997,706	3.4512	-0.48%
2024-01-25	0	4.170	4.170	4.180	3.920	4.220	23,526,380	97,575,935	4.1475	3.465	3.465	3.473	3.257	3.506	28,313,683	3.4462	3.73%
2024-01-24	0	4.020	4.020	4.030	3.890	4.080	16,975,900	67,842,922	3.9964	3.340	3.340	3.349	3.232	3.390	20,430,268	3.3207	4.69%
2024-01-23	0	3.840	3.840	3.850	3.770	3.940	9,400,000	36,162,414	3.8471	3.191	3.191	3.199	3.133	3.274	11,312,774	3.1966	-2.04%
2024-01-22	0	3.920	3.920	3.930	3.870	4.040	8,260,271	32,477,337	3.9318	3.257	3.257	3.266	3.216	3.357	9,941,125	3.2670	-2.24%
2024-01-19	0	4.010	4.010	4.040	4.010	4.180	5,209,700	21,249,719	4.0789	3.332	3.332	3.357	3.332	3.473	6,269,804	3.3892	-2.91%
2024-01-18	0	4.130	4.130	4.150	4.080	4.200	8,030,400	33,240,164	4.1393	3.432	3.432	3.448	3.390	3.490	9,664,479	3.4394	-0.24%
2024-01-17	0	4.140	4.130	4.140	4.090	4.230	17,021,726	71,126,177	4.1786	3.440	3.432	3.440	3.398	3.515	20,485,419	3.4720	1.22%
2024-01-16	0	4.090	4.090	4.100	3.960	4.140	9,415,320	38,613,301	4.1011	3.398	3.398	3.407	3.290	3.440	11,331,211	3.4077	2.76%
2024-01-15	0	3.980	3.960	3.980	3.920	4.060	6,863,700	27,328,708	3.9816	3.307	3.290	3.307	3.257	3.374	8,260,371	3.3084	-0.25%
2024-01-12	0	3.990	3.960	3.990	3.940	4.030	3,188,060	12,683,085	3.9783	3.315	3.290	3.315	3.274	3.349	3,836,787	3.3057	0.00%
2024-01-11	0	3.990	3.980	3.990	3.960	4.030	3,089,033	12,324,935	3.9899	3.315	3.307	3.315	3.290	3.349	3,717,610	3.3153	-0.75%
2024-01-10	0	4.020	4.020	4.050	3.980	4.140	5,701,200	22,902,436	4.0171	3.340	3.340	3.365	3.307	3.440	6,861,318	3.3379	-1.71%
2024-01-09	0	4.090	4.070	4.090	4.040	4.100	2,507,200	10,212,458	4.0733	3.398	3.382	3.398	3.357	3.407	3,017,382	3.3845	0.25%
2024-01-08	0	4.080	4.070	4.080	4.070	4.170	2,369,812	9,708,035	4.0965	3.390	3.382	3.390	3.382	3.465	2,852,037	3.4039	-1.92%
2024-01-05	0	4.160	4.150	4.160	4.150	4.220	1,950,618	8,147,354	4.1768	3.457	3.448	3.457	3.448	3.506	2,347,543	3.4706	-1.42%
2024-01-04	0	4.220	4.210	4.220	4.160	4.260	3,023,060	12,695,314	4.1995	3.506	3.498	3.506	3.457	3.540	3,638,212	3.4894	-1.63%
2024-01-03	0	4.290	4.270	4.290	4.210	4.300	2,479,400	10,585,587	4.2694	3.565	3.548	3.565	3.498	3.573	2,983,925	3.5475	0.00%
2024-01-02	0	4.290	4.280	4.290	4.240	4.340	3,210,103	13,733,985	4.2784	3.565	3.556	3.565	3.523	3.606	3,863,316	3.5550	-0.23%
2023-12-29	0	4.300	4.280	4.300	4.210	4.300	4,037,889	17,252,152	4.2726	3.573	3.556	3.573	3.498	3.573	4,859,545	3.5502	1.18%
2023-12-28	0	4.250	4.240	4.250	4.190	4.250	2,431,060	10,278,917	4.2282	3.531	3.523	3.531	3.482	3.531	2,925,748	3.5133	1.19%
2023-12-27	0	4.200	4.200	4.210	4.090	4.210	5,281,400	22,045,097	4.1741	3.490	3.490	3.498	3.398	3.498	6,356,094	3.4683	2.69%
2023-12-22	0	4.090	4.080	4.090	4.080	4.150	3,255,705	13,426,954	4.1241	3.398	3.390	3.398	3.390	3.448	3,918,197	3.4268	0.25%
2023-12-21	0	4.080	4.070	4.080	4.010	4.110	3,300,961	13,428,096	4.0679	3.390	3.382	3.390	3.332	3.415	3,972,662	3.3801	0.74%
2023-12-20	0	4.050	4.050	4.060	4.040	4.140	2,300,218	9,428,332	4.0989	3.365	3.365	3.374	3.357	3.440	2,768,281	3.4058	0.25%
2023-12-19	0	4.040	4.040	4.060	3.980	4.070	2,252,940	9,095,639	4.0372	3.357	3.357	3.374	3.307	3.382	2,711,383	3.3546	0.25%
2023-12-18	0	4.030	4.030	4.040	4.030	4.090	2,130,295	8,636,040	4.0539	3.349	3.349	3.357	3.349	3.398	2,563,781	3.3685	-0.25%
2023-12-15	0	4.040	4.030	4.040	3.940	4.090	5,404,360	21,886,559	4.0498	3.357	3.349	3.357	3.274	3.398	6,504,075	3.3651	1.51%
2023-12-14	0	3.980	3.960	3.980	3.900	3.990	4,134,920	16,306,921	3.9437	3.307	3.290	3.307	3.241	3.315	4,976,321	3.2769	1.53%
2023-12-13	0	3.920	3.910	3.920	3.860	3.960	3,183,800	12,465,462	3.9153	3.257	3.249	3.257	3.207	3.290	3,831,661	3.2533	-0.51%
2023-12-12	0	3.940	3.940	3.970	3.910	4.030	4,508,232	17,806,247	3.9497	3.274	3.274	3.299	3.249	3.349	5,425,597	3.2819	-0.76%
2023-12-11	0	3.970	3.960	3.970	3.890	3.990	2,243,000	8,837,210	3.9399	3.299	3.290	3.299	3.232	3.315	2,699,420	3.2737	-0.75%
2023-12-08	0	4.000	4.000	4.020	3.980	4.070	1,913,400	7,669,645	4.0084	3.324	3.324	3.340	3.307	3.382	2,302,751	3.3306	0.00%
2023-12-07	0	4.000	4.000	4.010	3.930	4.040	2,227,650	8,883,548	3.9879	3.324	3.324	3.332	3.266	3.357	2,680,947	3.3136	0.50%
2023-12-06	0	3.980	3.970	3.980	3.950	4.100	6,458,364	25,964,322	4.0203	3.307	3.299	3.307	3.282	3.407	7,772,554	3.3405	-1.49%
2023-12-05	0	4.040	4.030	4.040	3.930	4.060	6,961,360	27,847,355	4.0003	3.357	3.349	3.357	3.266	3.374	8,377,903	3.3239	-0.49%
2023-12-04	0	4.060	4.050	4.060	4.020	4.110	2,331,500	9,470,846	4.0621	3.374	3.365	3.374	3.340	3.415	2,805,929	3.3753	-0.73%
2023-12-01	0	4.090	4.090	4.110	4.070	4.170	2,798,800	11,493,879	4.1067	3.398	3.398	3.415	3.382	3.465	3,368,318	3.4123	-1.68%
2023-11-30	0	4.160	4.150	4.160	4.050	4.200	5,161,310	21,407,080	4.1476	3.457	3.448	3.457	3.365	3.490	6,211,567	3.4463	2.72%
2023-11-29	0	4.050	4.050	4.060	4.010	4.130	3,525,000	14,250,017	4.0426	3.365	3.365	3.374	3.332	3.432	4,242,290	3.3590	-0.98%
2023-11-28	0	4.090	4.090	4.130	4.090	4.160	1,498,072	6,174,995	4.1220	3.398	3.398	3.432	3.398	3.457	1,802,910	3.4250	-1.45%
2023-11-27	0	4.150	4.150	4.160	4.070	4.190	3,738,600	15,483,362	4.1415	3.448	3.448	3.457	3.382	3.482	4,499,355	3.4412	1.47%
2023-11-24	0	4.090	4.090	4.100	4.050	4.140	2,664,720	10,887,153	4.0857	3.398	3.398	3.407	3.365	3.440	3,206,955	3.3949	-1.45%
2023-11-23	0	4.150	4.150	4.160	4.060	4.160	1,738,800	7,150,843	4.1125	3.448	3.448	3.457	3.374	3.457	2,092,622	3.4172	1.22%
2023-11-22	0	4.100	4.090	4.100	4.070	4.200	3,095,576	12,745,012	4.1172	3.407	3.398	3.407	3.382	3.490	3,725,484	3.4210	-2.15%
2023-11-21	0	4.190	4.180	4.190	4.180	4.320	4,284,988	18,316,913	4.2747	3.482	3.473	3.482	3.473	3.590	5,156,926	3.5519	-0.48%
2023-11-20	0	4.210	4.200	4.210	4.150	4.230	1,980,094	8,311,945	4.1978	3.498	3.490	3.498	3.448	3.515	2,383,017	3.4880	0.24%
2023-11-17	0	4.200	4.190	4.200	4.140	4.200	1,900,600	7,934,685	4.1748	3.490	3.482	3.490	3.440	3.490	2,287,347	3.4689	-0.47%
2023-11-16	0	4.220	4.200	4.220	4.180	4.260	2,094,598	8,827,446	4.2144	3.506	3.490	3.506	3.473	3.540	2,520,821	3.5018	-0.94%
2023-11-15	0	4.260	4.250	4.260	4.140	4.260	6,791,780	28,597,003	4.2105	3.540	3.531	3.540	3.440	3.540	8,173,816	3.4986	3.65%
2023-11-14	0	4.110	4.080	4.110	4.070	4.120	1,596,660	6,535,057	4.0930	3.415	3.390	3.415	3.382	3.423	1,921,559	3.4009	0.98%
2023-11-13	0	4.070	4.060	4.070	4.040	4.100	1,345,151	5,456,181	4.0562	3.382	3.374	3.382	3.357	3.407	1,618,871	3.3704	-0.73%
2023-11-10	0	4.100	4.070	4.100	4.060	4.140	1,692,700	6,912,074	4.0835	3.407	3.382	3.407	3.374	3.440	2,037,142	3.3930	0.24%
2023-11-09	0	4.090	4.090	4.100	4.050	4.120	4,633,800	18,927,261	4.0846	3.398	3.398	3.407	3.365	3.423	5,576,716	3.3940	0.25%
2023-11-08	0	4.080	4.080	4.090	4.060	4.140	3,116,784	12,799,005	4.1065	3.390	3.390	3.398	3.374	3.440	3,751,008	3.4122	0.49%
2023-11-07	0	4.060	4.060	4.070	4.060	4.170	2,652,157	10,888,040	4.1054	3.374	3.374	3.382	3.374	3.465	3,191,835	3.4112	-2.40%
2023-11-06	0	4.160	4.150	4.160	4.100	4.190	4,215,850	17,537,050	4.1598	3.457	3.448	3.457	3.407	3.482	5,073,719	3.4564	1.46%
2023-11-03	0	4.100	4.100	4.110	4.060	4.140	2,401,800	9,890,397	4.1179	3.407	3.407	3.415	3.374	3.440	2,890,534	3.4217	1.23%
2023-11-02	0	4.050	4.050	4.060	4.040	4.120	3,399,250	13,838,431	4.0710	3.365	3.365	3.374	3.357	3.423	4,090,952	3.3827	-1.70%
2023-11-01	0	4.120	4.110	4.120	4.020	4.130	4,769,300	19,396,940	4.0670	3.423	3.415	3.423	3.340	3.432	5,739,789	3.3794	1.48%
2023-10-31	0	4.060	4.060	4.070	4.040	4.140	5,083,100	20,761,106	4.0843	3.374	3.374	3.382	3.357	3.440	6,117,443	3.3938	-1.93%
2023-10-30	0	4.140	4.120	4.140	4.020	4.140	3,820,200	15,641,295	4.0944	3.440	3.423	3.440	3.340	3.440	4,597,559	3.4021	0.00%
2023-10-27	0	4.140	4.140	4.150	3.930	4.150	9,186,900	37,635,352	4.0966	3.440	3.440	3.448	3.266	3.448	11,056,311	3.4040	4.55%
2023-10-26	0	3.960	3.950	3.960	3.850	3.980	2,950,400	11,622,940	3.9394	3.290	3.282	3.290	3.199	3.307	3,550,767	3.2734	2.33%
2023-10-25	0	3.870	3.870	3.880	3.850	4.050	6,006,600	23,545,212	3.9199	3.216	3.216	3.224	3.199	3.365	7,228,862	3.2571	2.65%
2023-10-24	0	3.770	3.770	3.780	3.740	3.860	4,279,200	16,198,518	3.7854	3.133	3.133	3.141	3.108	3.207	5,149,960	3.1454	-1.05%
2023-10-20	0	3.810	3.810	3.820	3.810	3.880	3,246,300	12,449,363	3.8349	3.166	3.166	3.174	3.166	3.224	3,906,878	3.1865	-1.55%
2023-10-19	0	3.870	3.860	3.870	3.860	3.960	4,874,300	18,964,862	3.8908	3.216	3.207	3.216	3.207	3.290	5,866,155	3.2329	-2.76%
2023-10-18	0	3.980	3.970	3.980	3.960	4.090	7,752,700	30,949,380	3.9921	3.307	3.299	3.307	3.290	3.398	9,330,270	3.3171	-2.69%
2023-10-17	0	4.090	4.080	4.090	4.050	4.140	4,584,840	18,760,260	4.0918	3.398	3.390	3.398	3.365	3.440	5,517,793	3.4000	0.00%
2023-10-16	0	4.090	4.090	4.120	4.070	4.160	3,781,800	15,538,172	4.1087	3.398	3.398	3.423	3.382	3.457	4,551,346	3.4140	-0.97%
2023-10-13	0	4.130	4.130	4.140	4.050	4.170	3,921,200	16,189,426	4.1287	3.432	3.432	3.440	3.365	3.465	4,719,112	3.4306	-1.20%
2023-10-12	0	4.180	4.160	4.180	4.080	4.190	5,877,600	24,484,656	4.1658	3.473	3.457	3.473	3.390	3.482	7,073,613	3.4614	3.72%
2023-10-11	0	4.030	4.030	4.050	4.010	4.130	4,193,393	16,951,763	4.0425	3.349	3.349	3.365	3.332	3.432	5,046,692	3.3590	-1.47%
2023-10-10	0	4.090	4.080	4.090	4.050	4.280	3,868,400	15,940,670	4.1207	3.398	3.390	3.398	3.365	3.556	4,655,567	3.4240	-0.24%
2023-10-09	0	4.100	4.100	4.120	4.090	4.190	2,901,062	11,971,994	4.1268	3.407	3.407	3.423	3.398	3.482	3,491,389	3.4290	-0.24%
2023-10-06	0	4.110	4.110	4.120	4.080	4.120	1,179,471	4,844,944	4.1077	3.415	3.415	3.423	3.390	3.423	1,419,478	3.4132	0.74%
2023-10-05	0	4.080	4.070	4.080	4.030	4.100	1,386,200	5,652,022	4.0773	3.390	3.382	3.390	3.349	3.407	1,668,273	3.3879	1.24%
2023-10-04	0	4.030	4.020	4.030	4.010	4.100	1,245,547	5,021,810	4.0318	3.349	3.340	3.349	3.332	3.407	1,498,999	3.3501	-2.42%
2023-10-03	0	4.130	4.120	4.130	4.070	4.260	1,648,000	6,783,944	4.1165	3.432	3.423	3.432	3.382	3.540	1,983,346	3.4205	-3.05%
2023-09-29	0	4.260	4.230	4.260	4.220	4.280	2,128,600	9,055,430	4.2542	3.540	3.515	3.540	3.506	3.556	2,561,742	3.5349	0.00%
2023-09-28	0	4.260	4.250	4.260	4.140	4.280	4,037,060	17,139,196	4.2455	3.540	3.531	3.540	3.440	3.556	4,858,548	3.5276	1.43%
2023-09-27	0	4.200	4.190	4.200	4.200	4.300	5,662,400	24,167,040	4.2680	3.490	3.482	3.490	3.490	3.573	6,814,622	3.5464	-1.41%
2023-09-26	0	4.260	4.240	4.260	4.120	4.290	8,982,400	38,202,225	4.2530	3.540	3.523	3.540	3.423	3.565	10,810,198	3.5339	3.40%
2023-09-25	0	4.120	4.110	4.120	4.110	4.220	4,741,500	19,749,034	4.1651	3.423	3.415	3.423	3.415	3.506	5,706,332	3.4609	-2.14%
2023-09-22	0	4.210	4.170	4.210	3.950	4.220	10,529,792	43,627,872	4.1433	3.498	3.465	3.498	3.282	3.506	12,672,463	3.4427	4.99%
2023-09-21	0	4.010	3.980	4.010	3.980	4.050	4,845,488	19,431,825	4.0103	3.332	3.307	3.332	3.307	3.365	5,831,480	3.3322	-0.25%
2023-09-20	0	4.020	4.000	4.020	3.930	4.040	4,239,000	17,005,228	4.0116	3.340	3.324	3.340	3.266	3.357	5,101,580	3.3333	1.26%
2023-09-19	0	3.970	3.950	3.970	3.940	4.050	5,509,600	21,964,738	3.9866	3.299	3.282	3.299	3.274	3.365	6,630,730	3.3126	1.79%
2023-09-18	0	3.900	3.880	3.900	3.870	3.920	2,318,600	9,030,774	3.8949	3.241	3.224	3.241	3.216	3.257	2,790,404	3.2364	-0.26%
2023-09-15	0	3.910	3.900	3.910	3.910	4.020	4,197,200	16,552,134	3.9436	3.249	3.241	3.249	3.249	3.340	5,051,274	3.2768	-0.76%
2023-09-14	0	3.940	3.940	3.950	3.920	3.990	1,958,200	7,730,287	3.9476	3.274	3.274	3.282	3.257	3.315	2,356,667	3.2802	0.25%
2023-09-13	0	3.930	3.920	3.930	3.920	4.040	1,609,660	6,377,088	3.9618	3.266	3.257	3.266	3.257	3.357	1,937,204	3.2919	-1.75%
2023-09-12	0	4.000	4.000	4.010	3.970	4.070	1,436,006	5,733,894	3.9929	3.324	3.324	3.332	3.299	3.382	1,728,214	3.3178	-0.50%
2023-09-11	0	4.020	4.010	4.020	3.920	4.050	2,835,665	11,306,859	3.9874	3.340	3.332	3.340	3.257	3.365	3,412,685	3.3132	1.01%
2023-09-07	0	3.980	3.980	3.990	3.980	4.080	3,226,148	12,928,949	4.0075	3.307	3.307	3.315	3.307	3.390	3,882,626	3.3299	-2.45%
2023-09-06	0	4.080	4.080	4.100	4.030	4.150	5,750,835	23,521,753	4.0901	3.390	3.390	3.407	3.349	3.448	6,921,053	3.3986	-0.49%
2023-09-05	0	4.100	4.090	4.100	4.020	4.170	8,964,682	36,863,258	4.1121	3.407	3.398	3.407	3.340	3.465	10,788,874	3.4168	1.99%
2023-09-04	0	4.020	4.010	4.020	3.850	4.030	7,341,792	29,193,416	3.9763	3.340	3.332	3.340	3.199	3.349	8,835,748	3.3040	7.20%
2023-08-31	0	3.750	3.750	3.770	3.740	3.930	5,905,340	22,494,540	3.8092	3.116	3.116	3.133	3.108	3.266	7,106,997	3.1651	1.08%
2023-08-30	0	3.710	3.710	3.720	3.680	3.800	1,891,260	7,035,518	3.7200	3.083	3.083	3.091	3.058	3.157	2,276,106	3.0910	-1.85%
2023-08-29	0	3.780	3.770	3.780	3.650	3.790	4,612,382	17,270,333	3.7443	3.141	3.133	3.141	3.033	3.149	5,550,940	3.1112	3.85%
2023-08-28	0	3.640	3.640	3.660	3.640	3.780	2,403,400	8,845,750	3.6805	3.025	3.025	3.041	3.025	3.141	2,892,460	3.0582	1.11%
2023-08-25	0	3.600	3.600	3.610	3.600	3.670	1,373,200	4,986,983	3.6317	2.991	2.991	3.000	2.991	3.049	1,652,628	3.0176	-0.83%
2023-08-24	0	3.630	3.630	3.640	3.580	3.680	4,969,180	18,076,260	3.6377	3.016	3.016	3.025	2.975	3.058	5,980,341	3.0226	0.28%
2023-08-23	0	3.620	3.580	3.620	3.540	3.640	3,319,320	11,898,755	3.5847	3.008	2.975	3.008	2.941	3.025	3,994,757	2.9786	-0.55%
2023-08-22	0	3.640	3.640	3.650	3.550	3.660	2,789,300	10,032,329	3.5967	3.025	3.025	3.033	2.950	3.041	3,356,885	2.9886	1.11%
2023-08-21	0	3.600	3.570	3.600	3.540	3.740	7,457,160	26,779,773	3.5911	2.991	2.966	2.991	2.941	3.108	8,974,592	2.9840	-3.74%
2023-08-18	0	3.740	3.710	3.740	3.680	3.860	3,279,640	12,248,714	3.7348	3.108	3.083	3.108	3.058	3.207	3,947,003	3.1033	-2.60%
2023-08-17	0	3.840	3.830	3.840	3.690	3.860	3,646,400	13,802,384	3.7852	3.191	3.182	3.191	3.066	3.207	4,388,393	3.1452	0.79%
2023-08-16	0	3.810	3.770	3.810	3.760	3.880	4,241,200	16,066,388	3.7882	3.166	3.133	3.166	3.124	3.224	5,104,227	3.1477	-1.80%
2023-08-15	0	3.880	3.880	3.900	3.850	3.950	2,096,000	8,180,056	3.9027	3.224	3.224	3.241	3.199	3.282	2,522,508	3.2428	-0.77%
2023-08-14	0	3.910	3.900	3.910	3.820	3.930	3,931,400	15,215,993	3.8704	3.249	3.241	3.249	3.174	3.266	4,731,387	3.2160	0.26%
2023-08-11	0	3.900	3.880	3.900	3.860	4.020	4,627,670	18,059,766	3.9026	3.241	3.224	3.241	3.207	3.340	5,569,339	3.2427	-3.47%
2023-08-10	0	4.040	4.020	4.040	4.000	4.080	2,469,280	9,945,221	4.0276	3.357	3.340	3.357	3.324	3.390	2,971,745	3.3466	0.00%
2023-08-09	0	4.040	4.040	4.050	4.010	4.070	2,393,814	9,675,287	4.0418	3.357	3.357	3.365	3.332	3.382	2,880,923	3.3584	-0.49%
2023-08-08	0	4.060	4.060	4.070	4.040	4.110	2,387,264	9,705,613	4.0656	3.374	3.374	3.382	3.357	3.415	2,873,040	3.3782	-1.22%
2023-08-07	0	4.110	4.110	4.130	4.090	4.150	2,456,626	10,107,313	4.1143	3.415	3.415	3.432	3.398	3.448	2,956,516	3.4187	-1.67%
2023-08-04	0	4.180	4.180	4.200	4.160	4.260	1,879,700	7,882,524	4.1935	3.473	3.473	3.490	3.457	3.540	2,262,194	3.4845	-0.48%
2023-08-03	0	4.200	4.190	4.200	4.130	4.210	1,913,521	7,994,452	4.1779	3.490	3.482	3.490	3.432	3.498	2,302,897	3.4715	0.00%
2023-08-02	0	4.200	4.190	4.200	4.170	4.290	4,049,400	17,068,291	4.2150	3.490	3.482	3.490	3.465	3.565	4,873,399	3.5023	0.24%
2023-08-01	0	4.190	4.190	4.200	4.160	4.260	3,591,680	15,091,127	4.2017	3.482	3.482	3.490	3.457	3.540	4,322,539	3.4913	-1.41%
2023-07-31	0	4.250	4.250	4.260	4.230	4.360	7,641,800	32,790,861	4.2910	3.531	3.531	3.540	3.515	3.623	9,196,804	3.5655	0.47%
2023-07-28	0	4.230	4.220	4.230	4.050	4.260	6,020,000	25,379,356	4.2158	3.515	3.506	3.515	3.365	3.540	7,244,989	3.5030	2.67%
2023-07-27	0	4.120	4.120	4.130	4.090	4.230	3,531,800	14,632,618	4.1431	3.423	3.423	3.432	3.398	3.515	4,250,474	3.4426	-1.90%
2023-07-26	0	4.200	4.200	4.210	4.110	4.270	3,951,980	16,538,285	4.1848	3.490	3.490	3.498	3.415	3.548	4,756,155	3.4772	-1.18%
2023-07-25	0	4.250	4.250	4.260	4.050	4.290	9,251,960	38,981,655	4.2133	3.531	3.531	3.540	3.365	3.565	11,134,610	3.5009	7.05%
2023-07-24	0	3.970	3.970	3.980	3.910	4.110	6,813,472	26,920,994	3.9511	3.299	3.299	3.307	3.249	3.415	8,199,922	3.2831	-1.98%
2023-07-21	0	4.050	4.040	4.050	4.010	4.110	2,574,199	10,435,988	4.0541	3.365	3.357	3.365	3.332	3.415	3,098,014	3.3686	-1.70%
2023-07-20	0	4.120	4.110	4.120	4.070	4.190	6,004,542	24,739,760	4.1202	3.423	3.415	3.423	3.382	3.482	7,226,386	3.4235	-0.72%
2023-07-19	0	4.150	4.150	4.160	4.040	4.180	4,037,000	16,611,358	4.1148	3.448	3.448	3.457	3.357	3.473	4,858,475	3.4190	0.97%
2023-07-18	0	4.110	4.100	4.110	4.030	4.180	7,642,660	31,464,254	4.1169	3.415	3.407	3.415	3.349	3.473	9,197,839	3.4208	0.24%
2023-07-14	0	4.100	4.100	4.110	3.930	4.150	7,427,758	30,402,992	4.0932	3.407	3.407	3.415	3.266	3.448	8,939,207	3.4011	4.06%
2023-07-13	0	3.940	3.930	3.940	3.920	4.010	2,469,500	9,762,886	3.9534	3.274	3.266	3.274	3.257	3.332	2,972,010	3.2849	0.25%
2023-07-12	0	3.930	3.920	3.930	3.920	4.030	2,413,500	9,555,861	3.9593	3.266	3.257	3.266	3.257	3.349	2,904,615	3.2899	0.26%
2023-07-11	0	3.920	3.910	3.920	3.730	3.990	8,821,017	34,544,376	3.9161	3.257	3.249	3.257	3.099	3.315	10,615,976	3.2540	4.81%
2023-07-10	0	3.740	3.740	3.750	3.740	3.800	1,714,220	6,477,412	3.7786	3.108	3.108	3.116	3.108	3.157	2,063,041	3.1397	0.00%
2023-07-07	0	3.740	3.740	3.750	3.700	3.780	4,408,624	16,474,107	3.7368	3.108	3.108	3.116	3.074	3.141	5,305,720	3.1050	-0.27%
2023-07-06	0	3.750	3.740	3.750	3.700	3.790	3,563,546	13,349,476	3.7461	3.116	3.108	3.116	3.074	3.149	4,288,680	3.1127	-1.06%
2023-07-05	0	3.790	3.790	3.800	3.760	3.810	3,514,000	13,311,403	3.7881	3.149	3.149	3.157	3.124	3.166	4,229,052	3.1476	-0.52%
2023-07-04	0	3.810	3.810	3.820	3.750	3.870	5,500,700	20,975,354	3.8132	3.166	3.166	3.174	3.116	3.216	6,620,019	3.1685	0.00%
2023-07-03	0	3.810	3.800	3.810	3.730	3.820	8,116,400	30,702,808	3.7828	3.166	3.157	3.166	3.099	3.174	9,767,978	3.1432	2.92%
2023-06-30	0	4.050	4.050	4.060	4.030	4.090	4,575,200	18,584,073	4.0619	3.076	3.076	3.083	3.061	3.106	6,024,117	3.0849	-0.49%
2023-06-29	0	4.070	4.070	4.100	4.050	4.120	3,654,325	14,899,595	4.0772	3.091	3.091	3.114	3.076	3.129	4,811,611	3.0966	-0.73%
2023-06-28	0	4.100	4.100	4.110	4.080	4.130	1,017,988	4,176,747	4.1029	3.114	3.114	3.121	3.099	3.137	1,340,374	3.1161	-0.24%
2023-06-27	0	4.110	4.110	4.120	4.050	4.140	2,323,620	9,548,242	4.1092	3.121	3.121	3.129	3.076	3.144	3,059,486	3.1209	1.23%
2023-06-26	0	4.060	4.050	4.060	4.020	4.150	1,812,400	7,381,277	4.0727	3.083	3.076	3.083	3.053	3.152	2,386,368	3.0931	0.74%
2023-06-23	0	4.030	4.030	4.050	4.000	4.180	2,860,200	11,559,093	4.0414	3.061	3.061	3.076	3.038	3.175	3,765,995	3.0693	-3.59%
2023-06-21	0	4.180	4.170	4.180	4.080	4.200	6,385,300	26,541,858	4.1567	3.175	3.167	3.175	3.099	3.190	8,407,457	3.1569	1.46%
2023-06-20	0	4.120	4.110	4.120	4.110	4.200	3,408,661	14,136,414	4.1472	3.129	3.121	3.129	3.121	3.190	4,488,148	3.1497	-1.20%
2023-06-19	0	4.170	4.160	4.170	4.060	4.250	10,265,716	42,506,894	4.1407	3.167	3.159	3.167	3.083	3.228	13,516,759	3.1448	2.21%
2023-06-16	0	4.080	4.070	4.080	4.060	4.130	4,086,780	16,732,438	4.0943	3.099	3.091	3.099	3.083	3.137	5,381,020	3.1095	0.49%
2023-06-15	0	4.060	4.060	4.070	3.990	4.100	5,116,400	20,673,021	4.0405	3.083	3.083	3.091	3.030	3.114	6,736,709	3.0687	1.00%
2023-06-14	0	4.020	4.020	4.030	4.000	4.140	5,785,576	23,438,387	4.0512	3.053	3.053	3.061	3.038	3.144	7,617,806	3.0768	-0.74%
2023-06-13	0	4.050	4.040	4.050	3.930	4.060	4,532,924	18,198,292	4.0147	3.076	3.068	3.076	2.985	3.083	5,968,453	3.0491	2.27%
2023-06-12	0	3.960	3.950	3.960	3.910	4.000	3,690,600	14,613,453	3.9596	3.008	3.000	3.008	2.970	3.038	4,859,374	3.0073	0.00%
2023-06-09	0	3.960	3.950	3.960	3.900	4.000	6,355,260	24,993,943	3.9328	3.008	3.000	3.008	2.962	3.038	8,367,903	2.9869	1.54%
2023-06-08	0	3.900	3.900	3.910	3.790	3.950	5,443,771	21,183,714	3.8914	2.962	2.962	2.970	2.878	3.000	7,167,755	2.9554	1.30%
2023-06-07	0	3.850	3.840	3.850	3.810	3.900	5,790,700	22,365,504	3.8623	2.924	2.916	2.924	2.894	2.962	7,624,553	2.9334	0.79%
2023-06-06	0	3.820	3.820	3.830	3.790	3.900	7,281,900	28,044,930	3.8513	2.901	2.901	2.909	2.878	2.962	9,588,000	2.9250	-1.04%
2023-06-05	0	3.860	3.840	3.860	3.790	3.870	4,061,900	15,576,852	3.8349	2.932	2.916	2.932	2.878	2.939	5,348,260	2.9125	1.58%
2023-06-02	0	3.800	3.800	3.810	3.750	3.840	5,343,600	20,348,252	3.8080	2.886	2.886	2.894	2.848	2.916	7,035,861	2.8921	2.70%
2023-06-01	0	3.700	3.690	3.700	3.640	3.770	4,079,480	15,174,002	3.7196	2.810	2.802	2.810	2.765	2.863	5,371,408	2.8250	1.37%
2023-05-31	0	3.650	3.650	3.660	3.590	3.740	11,306,000	41,161,391	3.6407	2.772	2.772	2.780	2.727	2.840	14,886,490	2.7650	-2.14%
2023-05-30	0	3.730	3.720	3.730	3.650	3.790	7,135,820	26,530,022	3.7179	2.833	2.825	2.833	2.772	2.878	9,395,658	2.8236	1.63%
2023-05-29	0	3.670	3.660	3.670	3.650	3.870	9,385,742	34,910,950	3.7196	2.787	2.780	2.787	2.772	2.939	12,358,107	2.8249	-3.17%
2023-05-25	0	3.790	3.780	3.790	3.750	3.830	4,841,300	18,276,053	3.7750	2.878	2.871	2.878	2.848	2.909	6,374,488	2.8671	-1.04%
2023-05-24	0	3.830	3.820	3.830	3.780	3.970	6,794,300	25,992,890	3.8257	2.909	2.901	2.909	2.871	3.015	8,945,982	2.9055	-2.05%
2023-05-23	0	3.910	3.910	3.920	3.900	4.050	4,805,000	19,033,381	3.9612	2.970	2.970	2.977	2.962	3.076	6,326,692	3.0084	-1.76%
2023-05-22	0	3.980	3.970	3.980	3.930	4.060	6,024,300	23,956,951	3.9767	3.023	3.015	3.023	2.985	3.083	7,932,132	3.0202	0.00%
2023-05-19	0	3.980	3.980	3.990	3.980	4.250	16,871,200	68,329,452	4.0501	3.023	3.023	3.030	3.023	3.228	22,214,129	3.0759	-6.57%
2023-05-18	0	4.260	4.250	4.260	4.240	4.340	3,184,222	13,619,040	4.2770	3.235	3.228	3.235	3.220	3.296	4,192,631	3.2483	0.47%
2023-05-17	0	4.240	4.240	4.250	4.220	4.380	9,805,640	41,884,389	4.2715	3.220	3.220	3.228	3.205	3.327	12,910,982	3.2441	-2.97%
2023-05-16	0	4.370	4.360	4.370	4.310	4.410	8,967,012	39,003,767	4.3497	3.319	3.311	3.319	3.273	3.349	11,806,769	3.3035	0.69%
2023-05-15	0	4.340	4.340	4.350	4.260	4.400	9,003,090	38,965,724	4.3280	3.296	3.296	3.304	3.235	3.342	11,854,273	3.2871	-0.91%
2023-05-12	0	4.380	4.370	4.380	4.360	4.520	5,694,640	25,112,050	4.4098	3.327	3.319	3.327	3.311	3.433	7,498,072	3.3491	-3.10%
2023-05-11	0	4.520	4.510	4.520	4.450	4.600	5,102,454	23,064,232	4.5202	3.433	3.425	3.433	3.380	3.494	6,718,347	3.4330	-1.31%
2023-05-10	0	4.580	4.580	4.600	4.530	4.660	5,414,400	24,802,040	4.5808	3.478	3.478	3.494	3.440	3.539	7,129,083	3.4790	-0.65%
2023-05-09	0	4.610	4.610	4.620	4.600	4.740	8,898,646	41,503,110	4.6640	3.501	3.501	3.509	3.494	3.600	11,716,752	3.5422	0.22%
2023-05-08	0	4.600	4.600	4.610	4.580	4.700	5,347,268	24,676,753	4.6148	3.494	3.494	3.501	3.478	3.570	7,040,691	3.5049	-0.86%
2023-05-05	0	4.640	4.640	4.650	4.580	4.720	6,286,100	29,118,148	4.6321	3.524	3.524	3.532	3.478	3.585	8,276,841	3.5180	-0.22%
2023-05-04	0	4.650	4.650	4.660	4.430	4.680	10,182,772	46,895,621	4.6054	3.532	3.532	3.539	3.364	3.554	13,407,547	3.4977	2.88%
2023-05-03	0	4.520	4.520	4.530	4.500	4.640	6,200,070	28,229,722	4.5531	3.433	3.433	3.440	3.418	3.524	8,163,566	3.4580	-0.66%
2023-05-02	0	4.550	4.550	4.560	4.300	4.630	9,254,520	41,784,471	4.5150	3.456	3.456	3.463	3.266	3.516	12,185,328	3.4291	6.56%
2023-04-28	0	4.270	4.270	4.280	4.160	4.340	8,946,143	38,328,318	4.2843	3.243	3.243	3.251	3.159	3.296	11,779,291	3.2539	2.15%
2023-04-27	0	4.180	4.170	4.180	4.110	4.200	1,887,640	7,858,260	4.1630	3.175	3.167	3.175	3.121	3.190	2,485,435	3.1617	1.21%
2023-04-26	0	4.130	4.130	4.140	4.080	4.200	3,329,023	13,825,694	4.1531	3.137	3.137	3.144	3.099	3.190	4,383,289	3.1542	1.23%
2023-04-25	0	4.080	4.080	4.090	4.050	4.160	7,637,800	31,222,632	4.0879	3.099	3.099	3.106	3.076	3.159	10,056,610	3.1047	-1.69%
2023-04-24	0	4.150	4.150	4.160	4.100	4.290	5,227,060	21,719,221	4.1552	3.152	3.152	3.159	3.114	3.258	6,882,414	3.1558	-3.26%
2023-04-21	0	4.290	4.280	4.290	4.250	4.380	3,344,600	14,412,394	4.3092	3.258	3.251	3.258	3.228	3.327	4,403,799	3.2727	-0.69%
2023-04-20	0	4.320	4.320	4.330	4.280	4.340	2,717,300	11,715,684	4.3115	3.281	3.281	3.289	3.251	3.296	3,577,840	3.2745	0.47%
2023-04-19	0	4.300	4.290	4.300	4.260	4.340	3,599,060	15,493,800	4.3050	3.266	3.258	3.266	3.235	3.296	4,738,844	3.2695	-0.69%
2023-04-18	0	4.330	4.330	4.340	4.280	4.410	5,311,000	23,112,609	4.3518	3.289	3.289	3.296	3.251	3.349	6,992,937	3.3051	0.70%
2023-04-17	0	4.300	4.290	4.300	4.200	4.340	5,795,600	24,902,981	4.2969	3.266	3.258	3.266	3.190	3.296	7,631,005	3.2634	1.65%
2023-04-14	0	4.230	4.230	4.240	4.150	4.270	3,203,940	13,562,962	4.2332	3.213	3.213	3.220	3.152	3.243	4,218,594	3.2150	0.48%
2023-04-13	0	4.210	4.200	4.210	4.150	4.230	4,355,400	18,227,556	4.1850	3.197	3.190	3.197	3.152	3.213	5,734,709	3.1785	-0.24%
2023-04-12	0	4.220	4.210	4.220	4.180	4.310	3,661,627	15,448,840	4.2191	3.205	3.197	3.205	3.175	3.273	4,821,225	3.2043	-0.71%
2023-04-11	0	4.250	4.240	4.250	4.100	4.310	8,170,760	34,579,987	4.2322	3.228	3.220	3.228	3.114	3.273	10,758,353	3.2142	2.91%
2023-04-06	0	4.130	4.130	4.140	4.030	4.250	8,635,472	35,541,244	4.1157	3.137	3.137	3.144	3.061	3.228	11,370,234	3.1258	-3.28%
2023-04-04	0	4.270	4.270	4.280	4.210	4.300	4,018,800	17,158,091	4.2695	3.243	3.243	3.251	3.197	3.266	5,291,511	3.2426	0.47%
2023-04-03	0	4.250	4.240	4.250	4.130	4.320	15,503,920	65,807,408	4.2446	3.228	3.220	3.228	3.137	3.281	20,413,846	3.2237	2.41%
2023-03-31	0	4.150	4.150	4.160	4.060	4.310	13,740,860	57,999,242	4.2209	3.152	3.152	3.159	3.083	3.273	18,092,444	3.2057	3.75%
2023-03-30	0	4.000	3.990	4.000	3.930	4.060	11,591,198	46,274,838	3.9922	3.038	3.030	3.038	2.985	3.083	15,262,007	3.0320	-1.23%
2023-03-29	0	4.050	4.050	4.060	3.970	4.150	7,393,072	29,794,478	4.0301	3.076	3.076	3.083	3.015	3.152	9,734,379	3.0607	-0.98%
2023-03-28	0	4.090	4.080	4.090	4.040	4.190	6,269,600	25,751,118	4.1073	3.106	3.099	3.106	3.068	3.182	8,255,116	3.1194	-0.24%
2023-03-27	0	4.100	4.100	4.130	4.080	4.200	5,062,462	20,826,189	4.1138	3.114	3.114	3.137	3.099	3.190	6,665,690	3.1244	-2.38%
2023-03-24	0	4.200	4.190	4.200	4.170	4.280	4,102,216	17,247,961	4.2045	3.190	3.182	3.190	3.167	3.251	5,401,344	3.1933	-1.41%
2023-03-23	0	4.260	4.250	4.260	4.160	4.260	5,715,000	24,164,276	4.2282	3.235	3.228	3.235	3.159	3.235	7,524,880	3.2113	0.00%
2023-03-22	0	4.260	4.250	4.260	4.190	4.290	5,412,406	23,082,275	4.2647	3.235	3.228	3.235	3.182	3.258	7,126,457	3.2390	2.40%
2023-03-21	0	4.160	4.150	4.160	4.080	4.220	4,930,425	20,517,031	4.1613	3.159	3.152	3.159	3.099	3.205	6,491,838	3.1604	1.46%
2023-03-20	0	4.100	4.090	4.100	4.080	4.280	7,419,756	30,883,945	4.1624	3.114	3.106	3.114	3.099	3.251	9,769,514	3.1613	-2.84%
2023-03-17	0	4.220	4.220	4.230	4.170	4.310	9,640,398	40,741,951	4.2262	3.205	3.205	3.213	3.167	3.273	12,693,409	3.2097	1.44%
2023-03-16	0	4.160	4.160	4.190	4.140	4.310	5,946,370	24,916,214	4.1902	3.159	3.159	3.182	3.144	3.273	7,829,522	3.1823	-4.37%
2023-03-15	0	4.350	4.350	4.360	4.250	4.380	4,954,038	21,451,981	4.3302	3.304	3.304	3.311	3.228	3.327	6,522,929	3.2887	3.08%
2023-03-14	0	4.220	4.220	4.230	4.160	4.430	8,501,598	36,107,426	4.2471	3.205	3.205	3.213	3.159	3.364	11,193,964	3.2256	-4.74%
2023-03-13	0	4.430	4.430	4.440	4.340	4.480	6,936,031	30,684,018	4.4239	3.364	3.364	3.372	3.296	3.402	9,132,598	3.3598	1.14%
2023-03-10	0	4.380	4.370	4.380	4.350	4.480	6,287,400	27,679,554	4.4024	3.327	3.319	3.327	3.304	3.402	8,278,553	3.3435	-2.67%
2023-03-09	0	4.500	4.490	4.500	4.470	4.580	6,950,331	31,476,672	4.5288	3.418	3.410	3.418	3.395	3.478	9,151,427	3.4395	-1.96%
2023-03-08	0	4.590	4.580	4.590	4.550	4.660	4,291,402	19,671,347	4.5839	3.486	3.478	3.486	3.456	3.539	5,650,443	3.4814	-2.75%
2023-03-07	0	4.720	4.710	4.720	4.610	4.810	7,315,937	34,626,907	4.7331	3.585	3.577	3.585	3.501	3.653	9,632,816	3.5947	0.64%
2023-03-06	0	4.690	4.690	4.700	4.660	4.820	8,968,260	42,270,818	4.7134	3.562	3.562	3.570	3.539	3.661	11,808,412	3.5797	-2.70%
2023-03-03	0	4.820	4.810	4.820	4.720	4.890	8,553,387	41,202,561	4.8171	3.661	3.653	3.661	3.585	3.714	11,262,154	3.6585	1.26%
2023-03-02	0	4.760	4.760	4.770	4.700	4.820	7,976,038	38,059,422	4.7717	3.615	3.615	3.623	3.570	3.661	10,501,964	3.6240	1.28%
2023-03-01	0	4.700	4.700	4.710	4.560	4.750	15,887,277	74,308,197	4.6772	3.570	3.570	3.577	3.463	3.608	20,918,608	3.5523	3.75%
2023-02-28	0	4.530	4.530	4.550	4.500	4.630	8,795,484	39,964,305	4.5437	3.440	3.440	3.456	3.418	3.516	11,580,920	3.4509	-1.31%
2023-02-27	0	4.590	4.590	4.600	4.540	4.660	7,036,500	32,370,397	4.6004	3.486	3.486	3.494	3.448	3.539	9,264,885	3.4939	-1.50%
2023-02-24	0	4.660	4.660	4.670	4.610	4.820	11,650,940	54,611,218	4.6873	3.539	3.539	3.547	3.501	3.661	15,340,669	3.5599	-2.92%
2023-02-23	0	4.800	4.800	4.820	4.800	5.000	9,987,935	48,568,158	4.8627	3.646	3.646	3.661	3.646	3.797	13,151,008	3.6931	-2.64%
2023-02-22	0	4.930	4.930	4.940	4.920	5.070	13,098,993	65,304,324	4.9854	3.744	3.744	3.752	3.737	3.851	17,247,305	3.7863	-3.52%
2023-02-21	0	5.110	5.100	5.110	5.020	5.180	19,410,799	99,117,122	5.1063	3.881	3.873	3.881	3.813	3.934	25,557,992	3.8781	1.19%
2023-02-20	0	5.050	5.050	5.060	4.640	5.070	29,634,175	146,984,608	4.9600	3.835	3.835	3.843	3.524	3.851	39,019,003	3.7670	8.84%
2023-02-17	0	4.640	4.630	4.640	4.500	4.720	12,595,598	58,650,947	4.6565	3.524	3.516	3.524	3.418	3.585	16,584,490	3.5365	3.57%
2023-02-16	0	4.480	4.480	4.500	4.470	4.640	8,501,398	38,742,883	4.5572	3.402	3.402	3.418	3.395	3.524	11,193,700	3.4611	-1.10%
2023-02-15	0	4.530	4.530	4.540	4.500	4.700	9,928,235	45,207,053	4.5534	3.440	3.440	3.448	3.418	3.570	13,072,401	3.4582	-2.79%
2023-02-14	0	4.660	4.660	4.670	4.580	4.800	14,630,600	67,954,723	4.6447	3.539	3.539	3.547	3.478	3.646	19,263,955	3.5276	-0.85%
2023-02-13	0	4.700	4.700	4.740	4.240	4.850	31,996,346	150,364,017	4.6994	3.570	3.570	3.600	3.220	3.683	42,129,248	3.5691	10.07%
2023-02-10	0	4.270	4.270	4.280	4.160	4.380	9,189,402	39,452,053	4.2932	3.243	3.243	3.251	3.159	3.327	12,099,588	3.2606	0.95%
2023-02-09	0	4.230	4.230	4.240	4.110	4.260	7,408,560	31,098,870	4.1977	3.213	3.213	3.220	3.121	3.235	9,754,772	3.1881	2.67%
2023-02-08	0	4.120	4.110	4.120	4.100	4.210	3,016,410	12,516,280	4.1494	3.129	3.121	3.129	3.114	3.197	3,971,675	3.1514	0.49%
2023-02-07	0	4.100	4.100	4.110	4.100	4.190	4,310,678	17,873,263	4.1463	3.114	3.114	3.121	3.114	3.182	5,675,824	3.1490	-0.24%
2023-02-06	0	4.110	4.110	4.120	4.080	4.230	7,122,647	29,608,633	4.1570	3.121	3.121	3.129	3.099	3.213	9,378,313	3.1571	-2.84%
2023-02-03	0	4.230	4.230	4.240	4.200	4.360	8,079,351	34,285,535	4.2436	3.213	3.213	3.220	3.190	3.311	10,637,995	3.2229	-2.31%
2023-02-02	0	4.330	4.330	4.340	4.320	4.500	4,314,578	18,901,244	4.3808	3.289	3.289	3.296	3.281	3.418	5,680,959	3.3271	-2.04%
2023-02-01	0	4.420	4.410	4.420	4.320	4.450	4,069,177	17,905,670	4.4003	3.357	3.349	3.357	3.281	3.380	5,357,842	3.3420	1.61%
2023-01-31	0	4.350	4.350	4.360	4.330	4.450	7,160,300	31,299,504	4.3713	3.304	3.304	3.311	3.289	3.380	9,427,891	3.3199	-0.91%
2023-01-30	0	4.390	4.380	4.390	4.350	4.580	9,939,875	44,377,694	4.4646	3.334	3.327	3.334	3.304	3.478	13,087,728	3.3908	-3.30%
2023-01-27	0	4.540	4.530	4.540	4.460	4.640	5,073,780	22,960,275	4.5253	3.448	3.440	3.448	3.387	3.524	6,680,592	3.4369	-1.09%
2023-01-26	0	4.590	4.590	4.600	4.510	4.610	5,685,338	26,012,083	4.5753	3.486	3.486	3.494	3.425	3.501	7,485,824	3.4748	1.77%
2023-01-20	0	4.510	4.500	4.510	4.420	4.550	6,525,198	29,435,778	4.5111	3.425	3.418	3.425	3.357	3.456	8,591,659	3.4261	2.27%
2023-01-19	0	4.410	4.400	4.410	4.310	4.440	6,588,280	28,844,387	4.3781	3.349	3.342	3.349	3.273	3.372	8,674,718	3.3251	1.38%
2023-01-18	0	4.350	4.350	4.360	4.330	4.480	9,758,028	42,742,728	4.3803	3.304	3.304	3.311	3.289	3.402	12,848,292	3.3267	-2.90%
2023-01-17	0	4.480	4.470	4.480	4.350	4.490	10,306,964	45,710,501	4.4349	3.402	3.395	3.402	3.304	3.410	13,571,070	3.3682	-0.22%
2023-01-16	0	4.490	4.480	4.490	4.270	4.520	14,393,698	63,284,452	4.3967	3.410	3.402	3.410	3.243	3.433	18,952,029	3.3392	1.58%
2023-01-13	0	4.420	4.410	4.420	4.100	4.450	25,991,396	111,557,413	4.2921	3.357	3.349	3.357	3.114	3.380	34,222,594	3.2598	8.60%
2023-01-12	0	4.070	4.070	4.080	4.010	4.130	7,088,044	28,821,726	4.0662	3.091	3.091	3.099	3.046	3.137	9,332,752	3.0882	0.00%
2023-01-11	0	4.070	4.070	4.080	3.940	4.150	16,791,898	68,469,397	4.0775	3.091	3.091	3.099	2.992	3.152	22,109,713	3.0968	3.56%
2023-01-10	0	3.930	3.930	3.940	3.800	3.980	9,704,496	37,985,017	3.9142	2.985	2.985	2.992	2.886	3.023	12,777,807	2.9727	2.34%
2023-01-09	0	3.840	3.840	3.850	3.740	3.850	5,274,681	20,184,850	3.8267	2.916	2.916	2.924	2.840	2.924	6,945,116	2.9063	1.05%
2023-01-06	0	3.800	3.800	3.810	3.760	3.860	5,387,800	20,516,760	3.8080	2.886	2.886	2.894	2.856	2.932	7,094,059	2.8921	1.33%
2023-01-05	0	3.750	3.750	3.780	3.750	3.870	8,004,296	30,419,095	3.8003	2.848	2.848	2.871	2.848	2.939	10,539,171	2.8863	-2.60%
2023-01-04	0	3.850	3.850	3.860	3.750	3.860	7,468,920	28,307,194	3.7900	2.924	2.924	2.932	2.848	2.932	9,834,247	2.8784	1.32%
2023-01-03	0	3.800	3.800	3.810	3.610	3.820	4,015,396	14,980,195	3.7307	2.886	2.886	2.894	2.742	2.901	5,287,029	2.8334	2.98%
2022-12-30	0	3.690	3.690	3.700	3.670	3.720	2,845,000	10,514,052	3.6956	2.802	2.802	2.810	2.787	2.825	3,745,981	2.8068	-0.27%
2022-12-29	0	3.700	3.690	3.700	3.630	3.720	2,359,200	8,653,160	3.6678	2.810	2.802	2.810	2.757	2.825	3,106,334	2.7857	-1.07%
2022-12-28	0	3.740	3.740	3.750	3.690	3.900	5,275,360	19,683,788	3.7313	2.840	2.840	2.848	2.802	2.962	6,946,010	2.8338	1.08%
2022-12-23	0	3.700	3.700	3.710	3.640	3.710	3,643,400	13,442,254	3.6895	2.810	2.810	2.818	2.765	2.818	4,797,226	2.8021	0.27%
2022-12-22	0	3.690	3.690	3.710	3.670	3.790	3,576,847	13,237,827	3.7010	2.802	2.802	2.818	2.787	2.878	4,709,596	2.8108	0.00%
2022-12-21	0	3.690	3.690	3.700	3.600	3.700	3,273,059	12,024,387	3.6737	2.802	2.802	2.810	2.734	2.810	4,309,602	2.7901	1.10%
2022-12-20	0	3.650	3.650	3.660	3.580	3.680	4,435,122	16,103,718	3.6310	2.772	2.772	2.780	2.719	2.795	5,839,678	2.7576	-0.27%
2022-12-19	0	3.660	3.650	3.660	3.550	3.800	7,881,338	28,697,248	3.6412	2.780	2.772	2.780	2.696	2.886	10,377,274	2.7654	-2.66%
2022-12-16	0	3.760	3.760	3.770	3.700	3.790	7,064,996	26,519,115	3.7536	2.856	2.856	2.863	2.810	2.878	9,302,405	2.8508	0.27%
2022-12-15	0	3.750	3.740	3.750	3.710	3.850	3,710,070	13,897,330	3.7458	2.848	2.840	2.848	2.818	2.924	4,885,010	2.8449	-2.09%
2022-12-14	0	3.830	3.820	3.830	3.800	3.930	4,707,480	18,130,783	3.8515	2.909	2.901	2.909	2.886	2.985	6,198,289	2.9251	-0.26%
2022-12-13	0	3.840	3.830	3.840	3.760	3.940	8,024,262	30,672,893	3.8225	2.916	2.909	2.916	2.856	2.992	10,565,460	2.9031	-1.29%
2022-12-12	0	3.890	3.880	3.890	3.850	3.990	6,827,520	26,595,701	3.8954	2.954	2.947	2.954	2.924	3.030	8,989,723	2.9585	-2.75%
2022-12-09	0	4.000	4.000	4.010	3.850	4.050	16,926,560	67,432,020	3.9838	3.038	3.038	3.046	2.924	3.076	22,287,021	3.0256	4.17%
2022-12-08	0	3.840	3.840	3.850	3.760	3.860	8,836,600	33,866,603	3.8325	2.916	2.916	2.924	2.856	2.932	11,635,057	2.9107	3.78%
2022-12-07	0	3.700	3.700	3.720	3.700	3.940	12,200,301	46,534,933	3.8142	2.810	2.810	2.825	2.810	2.992	16,064,006	2.8968	-4.39%
2022-12-06	0	3.870	3.870	3.880	3.820	3.950	7,356,896	28,509,460	3.8752	2.939	2.939	2.947	2.901	3.000	9,686,747	2.9431	-0.26%
2022-12-05	0	3.880	3.880	3.890	3.730	3.950	16,627,596	64,438,843	3.8754	2.947	2.947	2.954	2.833	3.000	21,893,379	2.9433	5.72%
2022-12-02	0	3.670	3.670	3.680	3.590	3.720	12,189,660	44,642,412	3.6623	2.787	2.787	2.795	2.727	2.825	16,049,996	2.7815	0.00%
2022-12-01	0	3.670	3.660	3.670	3.650	3.790	19,520,398	71,949,506	3.6859	2.787	2.780	2.787	2.772	2.878	25,702,300	2.7993	1.10%
2022-11-30	0	3.630	3.630	3.660	3.630	3.820	153,045,119	557,725,781	3.6442	2.757	2.757	2.780	2.757	2.901	201,512,878	2.7677	-3.20%
2022-11-29	0	3.750	3.750	3.760	3.670	3.810	24,070,082	90,212,327	3.7479	2.848	2.848	2.856	2.787	2.894	31,692,821	2.8465	2.18%
2022-11-28	0	3.670	3.670	3.700	3.510	3.820	12,178,573	44,787,401	3.6776	2.787	2.787	2.810	2.666	2.901	16,035,397	2.7930	-3.93%
2022-11-25	0	3.820	3.820	3.830	3.690	3.880	10,223,776	39,124,278	3.8268	2.901	2.901	2.909	2.802	2.947	13,461,537	2.9064	2.96%
2022-11-24	0	3.710	3.710	3.720	3.600	3.790	16,002,412	59,587,513	3.7237	2.818	2.818	2.825	2.734	2.878	21,070,205	2.8280	3.34%
2022-11-23	0	3.590	3.590	3.600	3.550	3.640	12,266,802	44,220,796	3.6049	2.727	2.727	2.734	2.696	2.765	16,151,568	2.7379	1.41%
2022-11-22	0	3.540	3.540	3.550	3.470	3.610	12,403,978	43,952,380	3.5434	2.689	2.689	2.696	2.635	2.742	16,332,186	2.6912	0.85%
2022-11-21	0	3.510	3.500	3.510	3.420	3.560	10,838,487	37,790,100	3.4867	2.666	2.658	2.666	2.597	2.704	14,270,920	2.6480	-1.40%
2022-11-18	0	3.560	3.560	3.570	3.540	3.750	7,745,054	28,110,873	3.6295	2.704	2.704	2.711	2.689	2.848	10,197,830	2.7566	-3.26%
2022-11-17	0	3.680	3.670	3.680	3.530	3.720	9,006,211	32,702,206	3.6311	2.795	2.787	2.795	2.681	2.825	11,858,382	2.7577	0.27%
2022-11-16	0	3.670	3.670	3.680	3.650	3.840	11,230,017	41,746,084	3.7174	2.787	2.787	2.795	2.772	2.916	14,786,444	2.8233	-3.42%
2022-11-15	0	3.800	3.790	3.800	3.520	3.830	26,687,607	99,297,803	3.7207	2.886	2.878	2.886	2.673	2.909	35,139,288	2.8258	4.97%
2022-11-14	0	3.620	3.560	3.620	3.130	3.620	43,012,441	149,661,889	3.4795	2.749	2.704	2.749	2.377	2.749	56,634,023	2.6426	16.40%
2022-11-11	0	3.110	3.100	3.110	2.960	3.120	21,692,083	66,405,486	3.0613	2.362	2.354	2.362	2.248	2.370	28,561,735	2.3250	5.07%
2022-11-10	0	2.960	2.950	2.960	2.900	3.040	13,868,808	40,909,799	2.9498	2.248	2.240	2.248	2.202	2.309	18,260,912	2.2403	-3.27%
2022-11-09	0	3.060	3.050	3.060	2.990	3.080	11,074,518	33,634,113	3.0371	2.324	2.316	2.324	2.271	2.339	14,581,700	2.3066	2.00%
2022-11-08	0	3.000	2.990	3.000	2.960	3.030	10,132,460	30,309,502	2.9913	2.278	2.271	2.278	2.248	2.301	13,341,302	2.2719	1.01%
2022-11-07	0	2.970	2.960	2.970	2.830	3.010	12,975,322	38,357,358	2.9562	2.256	2.248	2.256	2.149	2.286	17,084,468	2.2452	4.58%
2022-11-04	0	2.840	2.830	2.840	2.640	2.890	18,842,589	53,247,278	2.8259	2.157	2.149	2.157	2.005	2.195	24,809,836	2.1462	7.58%
2022-11-03	0	2.640	2.630	2.640	2.580	2.680	15,098,181	39,617,449	2.6240	2.005	1.997	2.005	1.959	2.035	19,879,614	1.9929	0.76%
2022-11-02	0	2.620	2.620	2.640	2.560	2.650	14,858,820	38,821,981	2.6127	1.990	1.990	2.005	1.944	2.013	19,564,450	1.9843	0.77%
2022-11-01	0	2.600	2.600	2.610	2.500	2.640	18,973,222	48,766,266	2.5703	1.975	1.975	1.982	1.899	2.005	24,981,839	1.9521	2.77%
2022-10-31	0	2.530	2.520	2.530	2.520	2.780	13,032,665	33,755,591	2.5901	1.921	1.914	1.921	1.914	2.111	17,159,971	1.9671	-6.64%
2022-10-28	0	2.710	2.700	2.710	2.670	2.800	8,413,199	22,848,107	2.7157	2.058	2.051	2.058	2.028	2.127	11,077,570	2.0626	-2.52%
2022-10-27	0	2.780	2.780	2.790	2.710	2.820	11,697,060	32,555,857	2.7833	2.111	2.111	2.119	2.058	2.142	15,401,394	2.1138	3.35%
2022-10-26	0	2.690	2.690	2.700	2.630	2.740	11,046,984	29,747,444	2.6928	2.043	2.043	2.051	1.997	2.081	14,545,446	2.0451	1.89%
2022-10-25	0	2.640	2.630	2.640	2.550	2.670	10,861,425	28,418,264	2.6164	2.005	1.997	2.005	1.937	2.028	14,301,123	1.9871	1.15%
2022-10-24	0	2.610	2.600	2.610	2.600	2.800	10,727,646	28,655,002	2.6711	1.982	1.975	1.982	1.975	2.127	14,124,977	2.0287	-6.12%
2022-10-21	0	2.780	2.770	2.780	2.710	2.790	6,870,802	18,978,637	2.7622	2.111	2.104	2.111	2.058	2.119	9,046,712	2.0978	2.58%
2022-10-20	0	2.710	2.700	2.710	2.660	2.740	8,597,515	23,181,738	2.6963	2.058	2.051	2.058	2.020	2.081	11,320,256	2.0478	-0.73%
2022-10-19	0	2.730	2.720	2.730	2.720	2.850	7,594,865	20,982,425	2.7627	2.073	2.066	2.073	2.066	2.165	10,000,078	2.0982	-3.87%
2022-10-18	0	2.840	2.830	2.840	2.760	2.870	11,173,302	31,487,264	2.8181	2.157	2.149	2.157	2.096	2.180	14,711,768	2.1403	4.03%
2022-10-17	0	2.730	2.730	2.740	2.710	2.790	9,427,200	25,793,755	2.7361	2.073	2.073	2.081	2.058	2.119	12,412,694	2.0780	-1.44%
2022-10-14	0	2.770	2.760	2.770	2.680	2.820	9,879,448	27,424,030	2.7759	2.104	2.096	2.104	2.035	2.142	13,008,164	2.1082	4.14%
2022-10-13	0	2.660	2.660	2.670	2.660	2.750	8,467,736	22,715,523	2.6826	2.020	2.020	2.028	2.020	2.089	11,149,378	2.0374	-2.21%
2022-10-12	0	2.720	2.720	2.730	2.650	2.780	13,986,938	37,828,767	2.7046	2.066	2.066	2.073	2.013	2.111	18,416,452	2.0541	0.74%
2022-10-11	0	2.700	2.690	2.700	2.680	2.740	4,647,802	12,576,349	2.7059	2.051	2.043	2.051	2.035	2.081	6,119,711	2.0551	-0.74%
2022-10-10	0	2.720	2.710	2.720	2.700	2.800	5,610,197	15,354,614	2.7369	2.066	2.058	2.066	2.051	2.127	7,386,887	2.0786	-2.51%
2022-10-07	0	2.790	2.780	2.790	2.760	2.960	5,578,300	15,563,281	2.7900	2.119	2.111	2.119	2.096	2.248	7,344,888	2.1189	-3.13%
2022-10-06	0	2.880	2.880	2.890	2.870	2.980	4,478,680	13,047,131	2.9132	2.187	2.187	2.195	2.180	2.263	5,897,030	2.2125	-1.37%
2022-10-05	0	2.920	2.910	2.920	2.830	2.980	9,055,957	26,516,972	2.9281	2.218	2.210	2.218	2.149	2.263	11,923,882	2.2239	5.42%
2022-10-03	0	2.770	2.760	2.770	2.700	2.820	4,509,157	12,346,123	2.7380	2.104	2.096	2.104	2.051	2.142	5,937,159	2.0795	1.47%
2022-09-30	0	2.730	2.720	2.730	2.660	2.770	10,314,653	28,052,233	2.7196	2.073	2.066	2.073	2.020	2.104	13,581,194	2.0655	1.11%
2022-09-29	0	2.700	2.690	2.700	2.650	2.910	5,988,170	16,307,438	2.7233	2.051	2.043	2.051	2.013	2.210	7,884,560	2.0683	-5.92%
2022-09-28	0	2.870	2.860	2.870	2.860	3.010	5,544,588	16,052,182	2.8951	2.180	2.172	2.180	2.172	2.286	7,300,500	2.1988	-4.97%
2022-09-27	0	3.020	3.020	3.030	2.920	3.030	5,745,100	17,141,537	2.9837	2.294	2.294	2.301	2.218	2.301	7,564,512	2.2660	1.34%
2022-09-26	0	2.980	2.960	2.980	2.920	2.980	8,458,444	25,022,108	2.9582	2.263	2.248	2.263	2.218	2.263	11,137,143	2.2467	0.68%
2022-09-23	0	2.960	2.950	2.960	2.950	3.030	7,352,935	21,861,617	2.9732	2.248	2.240	2.248	2.240	2.301	9,681,531	2.2581	-1.66%
2022-09-22	0	3.010	3.000	3.010	3.000	3.080	5,723,089	17,357,581	3.0329	2.286	2.278	2.286	2.278	2.339	7,535,530	2.3034	-2.59%
2022-09-21	0	3.090	3.080	3.090	3.080	3.130	5,747,200	17,801,574	3.0974	2.347	2.339	2.347	2.339	2.377	7,567,277	2.3524	-1.28%
2022-09-20	0	3.130	3.130	3.140	3.130	3.200	3,094,600	9,745,882	3.1493	2.377	2.377	2.385	2.377	2.430	4,074,627	2.3918	0.32%
2022-09-19	0	3.120	3.110	3.120	3.090	3.170	9,612,705	30,163,871	3.1379	2.370	2.362	2.370	2.347	2.408	12,656,946	2.3832	-1.27%
2022-09-16	0	3.160	3.150	3.160	3.160	3.340	9,307,015	29,835,846	3.2057	2.400	2.392	2.400	2.400	2.537	12,254,448	2.4347	-4.82%
2022-09-15	0	3.320	3.310	3.320	3.320	3.460	8,197,446	27,582,029	3.3647	2.521	2.514	2.521	2.521	2.628	10,793,490	2.5554	-3.49%
2022-09-14	0	3.440	3.430	3.440	3.430	3.510	3,641,161	12,551,752	3.4472	2.613	2.605	2.613	2.605	2.666	4,794,278	2.6181	-2.55%
2022-09-13	0	3.530	3.520	3.530	3.470	3.590	3,769,723	13,382,313	3.5499	2.681	2.673	2.681	2.635	2.727	4,963,554	2.6961	1.73%
2022-09-09	0	3.470	3.460	3.470	3.420	3.510	4,366,801	15,212,082	3.4836	2.635	2.628	2.635	2.597	2.666	5,749,720	2.6457	1.17%
2022-09-08	0	3.430	3.420	3.430	3.430	3.510	3,659,632	12,609,602	3.4456	2.605	2.597	2.605	2.605	2.666	4,818,598	2.6169	-1.15%
2022-09-07	0	3.470	3.460	3.470	3.440	3.480	3,423,557	11,835,580	3.4571	2.635	2.628	2.635	2.613	2.643	4,507,761	2.6256	0.00%
2022-09-06	0	3.470	3.460	3.470	3.460	3.510	5,253,509	18,273,877	3.4784	2.635	2.628	2.635	2.628	2.666	6,917,239	2.6418	0.00%
2022-09-05	0	3.470	3.460	3.470	3.450	3.580	5,323,920	18,515,800	3.4779	2.635	2.628	2.635	2.620	2.719	7,009,949	2.6414	-1.98%
2022-09-02	0	3.540	3.530	3.540	3.530	3.590	6,046,952	21,490,553	3.5539	2.689	2.681	2.689	2.681	2.727	7,961,957	2.6992	0.28%
2022-09-01	0	3.530	3.520	3.530	3.520	3.610	4,405,200	15,690,812	3.5619	2.681	2.673	2.681	2.673	2.742	5,800,280	2.7052	-0.56%
2022-08-31	0	3.550	3.540	3.550	3.530	3.630	7,150,400	25,507,144	3.5672	2.696	2.689	2.696	2.681	2.757	9,414,856	2.7092	-3.01%
2022-08-30	0	3.660	3.640	3.660	3.590	3.660	3,295,244	11,971,829	3.6331	2.780	2.765	2.780	2.727	2.780	4,338,813	2.7592	0.27%
2022-08-29	0	3.650	3.630	3.650	3.560	3.650	2,849,800	10,294,662	3.6124	2.772	2.757	2.772	2.704	2.772	3,752,301	2.7436	0.55%
2022-08-26	0	3.630	3.620	3.630	3.580	3.630	2,251,910	8,143,583	3.6163	2.757	2.749	2.757	2.719	2.757	2,965,066	2.7465	1.40%
2022-08-25	0	3.580	3.570	3.580	3.530	3.610	2,671,285	9,515,046	3.5620	2.719	2.711	2.719	2.681	2.742	3,517,253	2.7052	1.13%
2022-08-24	0	3.540	3.530	3.540	3.520	3.630	6,074,091	21,514,880	3.5421	2.689	2.681	2.689	2.673	2.757	7,997,691	2.6901	-2.21%
2022-08-23	0	3.620	3.610	3.620	3.600	3.650	3,466,211	12,520,811	3.6122	2.749	2.742	2.749	2.734	2.772	4,563,923	2.7434	-0.55%
2022-08-22	0	3.640	3.630	3.640	3.600	3.690	2,735,300	9,984,666	3.6503	2.765	2.757	2.765	2.734	2.802	3,601,540	2.7723	-0.55%
2022-08-19	0	3.660	3.650	3.660	3.590	3.670	2,282,396	8,334,843	3.6518	2.780	2.772	2.780	2.727	2.787	3,005,207	2.7735	0.83%
2022-08-18	0	3.630	3.620	3.630	3.620	3.720	4,881,800	17,796,780	3.6455	2.757	2.749	2.757	2.749	2.825	6,427,814	2.7687	-3.46%
2022-08-17	0	3.760	3.750	3.760	3.630	3.770	5,171,148	19,205,886	3.7140	2.856	2.848	2.856	2.757	2.863	6,808,796	2.8207	3.30%
2022-08-16	0	3.640	3.630	3.640	3.620	3.670	2,942,288	10,719,724	3.6433	2.765	2.757	2.765	2.749	2.787	3,874,079	2.7670	0.00%
2022-08-15	0	3.640	3.640	3.650	3.610	3.710	5,390,150	19,619,819	3.6399	2.765	2.765	2.772	2.742	2.818	7,097,153	2.7645	-1.89%
2022-08-12	0	3.710	3.700	3.710	3.650	3.750	5,622,100	20,853,498	3.7092	2.818	2.810	2.818	2.772	2.848	7,402,559	2.8171	0.00%
2022-08-11	0	3.710	3.700	3.710	3.610	3.740	5,132,480	18,939,774	3.6902	2.818	2.810	2.818	2.742	2.840	6,757,882	2.8026	3.34%
2022-08-10	0	3.590	3.580	3.590	3.570	3.730	9,103,400	32,984,064	3.6233	2.727	2.719	2.727	2.711	2.833	11,986,350	2.7518	-2.97%
2022-08-09	0	3.700	3.690	3.700	3.670	3.740	4,401,378	16,260,451	3.6944	2.810	2.802	2.810	2.787	2.840	5,795,248	2.8058	-1.07%
2022-08-08	0	3.740	3.730	3.740	3.670	3.770	9,793,399	36,382,718	3.7150	2.840	2.833	2.840	2.787	2.863	12,894,864	2.8215	-0.27%
2022-08-05	0	3.750	3.740	3.750	3.660	3.780	5,616,102	20,963,557	3.7328	2.848	2.840	2.848	2.780	2.871	7,394,662	2.8350	1.35%
2022-08-04	0	3.700	3.700	3.710	3.630	3.750	9,758,426	35,932,027	3.6822	2.810	2.810	2.818	2.757	2.848	12,848,816	2.7965	0.54%
2022-08-03	0	3.680	3.680	3.690	3.680	3.900	9,622,504	36,010,814	3.7424	2.795	2.795	2.802	2.795	2.962	12,669,849	2.8422	-4.66%
2022-08-02	0	3.860	3.850	3.860	3.810	3.980	9,829,957	37,803,662	3.8458	2.932	2.924	2.932	2.894	3.023	12,943,000	2.9208	-3.26%
2022-08-01	0	3.990	3.980	3.990	3.980	4.100	5,730,540	22,875,367	3.9918	3.030	3.023	3.030	3.023	3.114	7,545,341	3.0317	-2.21%
2022-07-29	0	4.080	4.070	4.080	4.040	4.180	5,829,460	23,792,563	4.0814	3.099	3.091	3.099	3.068	3.175	7,675,588	3.0998	-2.86%
2022-07-28	0	4.200	4.190	4.200	4.160	4.210	2,977,561	12,455,052	4.1830	3.190	3.182	3.190	3.159	3.197	3,920,523	3.1769	-0.24%
2022-07-27	0	4.210	4.200	4.210	4.190	4.280	4,350,694	18,363,034	4.2207	3.197	3.190	3.197	3.182	3.251	5,728,512	3.2056	-1.17%
2022-07-26	0	4.260	4.250	4.260	4.200	4.290	3,438,560	14,615,728	4.2505	3.235	3.228	3.235	3.190	3.258	4,527,515	3.2282	0.00%
2022-07-25	0	4.260	4.250	4.260	4.200	4.290	2,734,931	11,611,793	4.2457	3.235	3.228	3.235	3.190	3.258	3,601,055	3.2246	0.47%
2022-07-22	0	4.240	4.230	4.240	4.200	4.360	4,947,922	21,044,964	4.2533	3.220	3.213	3.220	3.190	3.311	6,514,876	3.2303	-1.17%
2022-07-21	0	4.290	4.280	4.290	4.240	4.410	14,938,402	64,376,343	4.3095	3.258	3.251	3.258	3.220	3.349	19,669,235	3.2729	5.41%
2022-07-20	0	4.070	4.050	4.070	3.980	4.080	5,679,611	22,987,371	4.0473	3.091	3.076	3.091	3.023	3.099	7,478,283	3.0739	2.26%
2022-07-19	0	3.980	3.970	3.980	3.940	4.020	5,574,780	22,132,203	3.9701	3.023	3.015	3.023	2.992	3.053	7,340,253	3.0152	-1.24%
2022-07-18	0	4.030	4.000	4.030	3.900	4.030	9,852,425	39,227,313	3.9815	3.061	3.038	3.061	2.962	3.061	12,972,583	3.0239	2.03%
2022-07-15	0	3.950	3.950	3.960	3.920	4.220	19,419,300	77,474,322	3.9896	3.000	3.000	3.008	2.977	3.205	25,569,186	3.0300	-7.49%
2022-07-14	0	4.270	4.260	4.270	4.210	4.400	4,863,520	20,708,754	4.2580	3.243	3.235	3.243	3.197	3.342	6,403,745	3.2339	-2.06%
2022-07-13	0	4.360	4.360	4.370	4.240	4.490	10,078,487	44,153,513	4.3810	3.311	3.311	3.319	3.220	3.410	13,270,237	3.3273	1.63%
2022-07-12	0	4.290	4.280	4.290	4.240	4.350	4,736,879	20,263,179	4.2777	3.258	3.251	3.258	3.220	3.304	6,236,998	3.2489	-0.46%
2022-07-11	0	4.310	4.300	4.310	4.280	4.410	4,515,672	19,447,598	4.3067	3.273	3.266	3.273	3.251	3.349	5,945,737	3.2708	-2.27%
2022-07-08	0	4.410	4.400	4.410	4.270	4.410	10,521,808	45,874,408	4.3599	3.349	3.342	3.349	3.243	3.349	13,853,953	3.3113	3.76%
2022-07-07	0	4.250	4.220	4.250	4.100	4.250	4,825,922	20,255,229	4.1972	3.228	3.205	3.228	3.114	3.228	6,354,240	3.1877	1.43%
2022-07-06	0	4.190	4.180	4.190	4.140	4.240	5,368,656	22,401,537	4.1727	3.182	3.175	3.182	3.144	3.220	7,068,852	3.1690	-1.18%
2022-07-05	0	4.240	4.230	4.240	4.220	4.380	5,339,040	22,800,528	4.2705	3.220	3.213	3.220	3.205	3.327	7,029,857	3.2434	-2.30%
2022-07-04	0	4.340	4.340	4.350	4.290	4.490	13,925,969	61,318,535	4.4032	3.296	3.296	3.304	3.258	3.410	18,336,175	3.3441	3.58%
2022-06-30	0	4.190	4.190	4.200	4.140	4.420	17,373,321	73,357,808	4.2224	3.182	3.182	3.190	3.144	3.357	22,875,267	3.2069	-4.99%
2022-06-29	0	4.410	4.400	4.410	4.300	4.630	15,373,200	69,113,891	4.4957	3.349	3.342	3.349	3.266	3.516	20,241,729	3.4144	0.92%
2022-06-28	0	4.370	4.360	4.370	4.230	4.390	6,652,660	28,825,634	4.3329	3.319	3.311	3.319	3.213	3.334	8,759,487	3.2908	2.82%
2022-06-27	0	4.250	4.240	4.250	4.110	4.270	5,552,160	23,459,018	4.2252	3.228	3.220	3.228	3.121	3.243	7,310,470	3.2090	3.66%
2022-06-24	0	4.100	4.090	4.100	4.010	4.120	5,468,372	22,228,476	4.0649	3.114	3.106	3.114	3.046	3.129	7,200,147	3.0872	1.23%
2022-06-23	0	4.050	4.050	4.060	4.000	4.070	3,127,440	12,634,389	4.0399	3.076	3.076	3.083	3.038	3.091	4,117,867	3.0682	1.25%
2022-06-22	0	4.000	3.990	4.000	3.990	4.150	6,275,661	25,364,583	4.0417	3.038	3.030	3.038	3.030	3.152	8,263,096	3.0696	-3.38%
2022-06-21	0	4.140	4.130	4.140	4.080	4.160	5,073,775	20,933,671	4.1259	3.144	3.137	3.144	3.099	3.159	6,680,586	3.1335	0.98%
2022-06-20	0	4.100	4.090	4.100	4.020	4.100	5,441,722	22,117,956	4.0645	3.114	3.106	3.114	3.053	3.114	7,165,057	3.0869	0.99%
2022-06-17	0	4.060	4.050	4.060	4.030	4.090	5,872,372	23,821,653	4.0566	3.083	3.076	3.083	3.061	3.106	7,732,090	3.0809	-0.49%
2022-06-16	0	4.080	4.070	4.080	4.050	4.270	12,494,125	51,380,305	4.1124	3.099	3.091	3.099	3.076	3.243	16,450,881	3.1233	-3.55%
2022-06-15	0	4.230	4.220	4.230	4.160	4.290	5,643,603	23,923,268	4.2390	3.213	3.205	3.213	3.159	3.258	7,430,872	3.2194	0.71%
2022-06-14	0	4.200	4.200	4.210	4.080	4.210	7,024,878	29,067,899	4.1379	3.190	3.190	3.197	3.099	3.197	9,249,582	3.1426	-0.47%
2022-06-13	0	4.220	4.220	4.230	4.180	4.280	5,509,994	23,291,534	4.2271	3.205	3.205	3.213	3.175	3.251	7,254,950	3.2104	-1.40%
2022-06-10	0	4.280	4.270	4.280	4.250	4.360	6,552,993	28,066,211	4.2830	3.251	3.243	3.251	3.228	3.311	8,628,256	3.2528	-2.06%
2022-06-09	0	4.370	4.360	4.370	4.340	4.440	4,774,078	20,903,432	4.3785	3.319	3.311	3.319	3.296	3.372	6,285,978	3.3254	-1.13%
2022-06-08	0	4.420	4.410	4.420	4.270	4.420	8,157,789	35,424,340	4.3424	3.357	3.349	3.357	3.243	3.357	10,741,274	3.2980	1.38%
2022-06-07	0	4.360	4.360	4.370	4.330	4.490	9,863,727	43,366,434	4.3966	3.311	3.311	3.319	3.289	3.410	12,987,464	3.3391	-2.34%
2022-06-06	0	4.840	4.830	4.840	4.700	4.860	11,094,920	52,847,100	4.7632	3.391	3.384	3.391	3.293	3.405	15,837,259	3.3369	1.47%
2022-06-02	0	4.770	4.770	4.780	4.740	4.820	4,741,350	22,632,859	4.7735	3.342	3.342	3.349	3.321	3.377	6,767,961	3.3441	-1.04%
2022-06-01	0	4.820	4.820	4.830	4.720	4.850	5,408,980	25,850,335	4.7792	3.377	3.377	3.384	3.307	3.398	7,720,959	3.3481	-0.41%
2022-05-31	0	4.840	4.830	4.840	4.660	4.840	21,137,748	101,737,107	4.8131	3.391	3.384	3.391	3.265	3.391	30,172,728	3.3718	3.42%
2022-05-30	0	4.680	4.670	4.680	4.660	4.740	5,255,323	24,633,574	4.6874	3.279	3.272	3.279	3.265	3.321	7,501,624	3.2838	-0.21%
2022-05-27	0	4.690	4.660	4.690	4.620	4.740	7,424,661	34,540,595	4.6521	3.286	3.265	3.286	3.237	3.321	10,598,209	3.2591	0.21%
2022-05-26	0	4.680	4.670	4.680	4.510	4.690	8,457,043	39,023,080	4.6143	3.279	3.272	3.279	3.160	3.286	12,071,866	3.2326	3.08%
2022-05-25	0	4.540	4.540	4.550	4.510	4.610	4,843,815	22,048,879	4.5520	3.181	3.181	3.188	3.160	3.230	6,914,223	3.1889	-0.22%
2022-05-24	0	4.550	4.540	4.550	4.510	4.680	7,280,183	33,287,858	4.5724	3.188	3.181	3.188	3.160	3.279	10,391,976	3.2032	-1.73%
2022-05-23	0	4.630	4.630	4.640	4.560	4.650	6,104,468	28,096,169	4.6026	3.244	3.244	3.251	3.195	3.258	8,713,722	3.2244	0.00%
2022-05-20	0	4.630	4.620	4.630	4.450	4.660	9,925,605	45,544,234	4.5886	3.244	3.237	3.244	3.117	3.265	14,168,140	3.2146	4.51%
2022-05-19	0	4.430	4.430	4.440	4.390	4.480	8,105,650	35,989,637	4.4401	3.103	3.103	3.110	3.075	3.139	11,570,276	3.1105	-2.21%
2022-05-18	0	4.530	4.520	4.530	4.410	4.550	8,703,930	39,124,451	4.4950	3.174	3.167	3.174	3.089	3.188	12,424,280	3.1490	1.57%
2022-05-17	0	4.460	4.460	4.470	4.330	4.470	9,502,733	41,740,265	4.3924	3.124	3.124	3.131	3.033	3.131	13,564,519	3.0772	1.59%
2022-05-16	0	4.390	4.380	4.390	4.370	4.490	6,951,597	30,648,994	4.4089	3.075	3.068	3.075	3.061	3.146	9,922,942	3.0887	0.23%
2022-05-13	0	4.380	4.370	4.380	4.350	4.440	5,094,868	22,382,967	4.3932	3.068	3.061	3.068	3.047	3.110	7,272,585	3.0777	1.62%
2022-05-12	0	4.310	4.310	4.320	4.280	4.420	10,289,800	44,678,613	4.3420	3.019	3.019	3.026	2.998	3.096	14,688,004	3.0418	-0.46%
2022-05-11	0	4.330	4.320	4.330	4.290	4.530	14,521,499	63,705,389	4.3870	3.033	3.026	3.033	3.005	3.174	20,728,473	3.0733	-2.91%
2022-05-10	0	4.460	4.450	4.460	4.360	4.560	9,276,096	41,211,836	4.4428	3.124	3.117	3.124	3.054	3.195	13,241,009	3.1124	-2.19%
2022-05-06	0	4.560	4.550	4.560	4.550	4.650	4,872,055	22,305,670	4.5783	3.195	3.188	3.195	3.188	3.258	6,954,534	3.2074	-2.77%
2022-05-05	0	4.690	4.680	4.690	4.670	4.870	12,464,260	59,365,299	4.7628	3.286	3.279	3.286	3.272	3.412	17,791,901	3.3366	-3.10%
2022-05-04	0	4.840	4.820	4.840	4.680	4.840	5,229,579	24,962,866	4.7734	3.391	3.377	3.391	3.279	3.391	7,464,876	3.3440	2.54%
2022-05-03	0	4.720	4.720	4.730	4.500	4.750	5,788,012	27,037,246	4.6712	3.307	3.307	3.314	3.153	3.328	8,262,002	3.2725	1.51%
2022-04-29	0	4.650	4.620	4.650	4.420	4.670	9,370,139	42,616,691	4.5481	3.258	3.237	3.258	3.096	3.272	13,375,249	3.1862	2.65%
2022-04-28	0	4.530	4.520	4.530	4.470	4.760	16,297,526	74,059,715	4.5442	3.174	3.167	3.174	3.131	3.335	23,263,633	3.1835	-5.03%
2022-04-27	0	4.770	4.740	4.770	4.450	4.770	10,607,313	49,570,840	4.6733	3.342	3.321	3.342	3.117	3.342	15,141,233	3.2739	3.25%
2022-04-26	0	4.620	4.600	4.620	4.500	4.650	11,188,903	51,123,988	4.5692	3.237	3.223	3.237	3.153	3.258	15,971,414	3.2010	-0.65%
2022-04-25	0	4.650	4.650	4.660	4.550	4.820	7,254,801	33,735,057	4.6500	3.258	3.258	3.265	3.188	3.377	10,355,745	3.2576	-3.93%
2022-04-22	0	4.840	4.840	4.850	4.670	4.850	5,788,430	27,737,204	4.7918	3.391	3.391	3.398	3.272	3.398	8,262,598	3.3570	0.62%
2022-04-21	0	4.810	4.800	4.810	4.750	5.000	9,091,340	43,893,199	4.8280	3.370	3.363	3.370	3.328	3.503	12,977,282	3.3823	-3.99%
2022-04-20	0	5.010	5.000	5.010	5.000	5.220	9,114,647	46,114,893	5.0594	3.510	3.503	3.510	3.503	3.657	13,010,552	3.5444	-2.53%
2022-04-19	0	5.140	5.120	5.140	5.050	5.170	11,641,382	59,825,978	5.1391	3.601	3.587	3.601	3.538	3.622	16,617,298	3.6002	-2.84%
2022-04-14	0	5.290	5.260	5.290	5.050	5.310	9,886,661	51,734,440	5.2328	3.706	3.685	3.706	3.538	3.720	14,112,550	3.6658	4.75%
2022-04-13	0	5.050	5.040	5.050	5.000	5.130	5,847,020	29,547,393	5.0534	3.538	3.531	3.538	3.503	3.594	8,346,232	3.5402	-1.56%
2022-04-12	0	5.130	5.130	5.140	5.030	5.240	12,782,144	65,414,756	5.1177	3.594	3.594	3.601	3.524	3.671	18,245,659	3.5852	-0.77%
2022-04-11	0	5.170	5.170	5.180	5.100	5.370	11,624,879	60,348,961	5.1914	3.622	3.622	3.629	3.573	3.762	16,593,741	3.6369	-3.54%
2022-04-08	0	5.360	5.360	5.370	4.990	5.440	21,782,248	114,472,571	5.2553	3.755	3.755	3.762	3.496	3.811	31,092,709	3.6817	7.63%
2022-04-07	0	4.980	4.980	4.990	4.970	5.190	8,303,128	41,832,832	5.0382	3.489	3.489	3.496	3.482	3.636	11,852,162	3.5296	-2.16%
2022-04-06	0	5.090	5.060	5.090	4.890	5.140	8,758,842	44,204,794	5.0469	3.566	3.545	3.566	3.426	3.601	12,502,664	3.5356	1.39%
2022-04-04	0	5.020	5.010	5.020	4.920	5.020	4,526,280	22,576,830	4.9879	3.517	3.510	3.517	3.447	3.517	6,460,963	3.4943	2.03%
2022-04-01	0	4.920	4.910	4.920	4.830	4.990	7,280,526	35,641,233	4.8954	3.447	3.440	3.447	3.384	3.496	10,392,466	3.4295	-1.40%
2022-03-31	0	4.990	4.980	4.990	4.960	5.250	13,724,075	68,905,580	5.0208	3.496	3.489	3.496	3.475	3.678	19,590,203	3.5173	-3.48%
2022-03-30	0	5.170	5.150	5.170	5.060	5.190	5,016,991	25,788,473	5.1402	3.622	3.608	3.622	3.545	3.636	7,161,421	3.6010	2.58%
2022-03-29	0	5.040	4.990	5.040	4.870	5.040	4,739,021	23,435,617	4.9452	3.531	3.496	3.531	3.412	3.531	6,764,637	3.4644	2.23%
2022-03-28	0	4.930	4.910	4.930	4.850	5.020	5,935,360	29,079,656	4.8994	3.454	3.440	3.454	3.398	3.517	8,472,331	3.4323	-0.20%
2022-03-25	0	4.940	4.930	4.940	4.910	5.210	5,642,980	28,341,512	5.0224	3.461	3.454	3.461	3.440	3.650	8,054,978	3.5185	-4.26%
2022-03-24	0	5.160	5.140	5.160	5.120	5.250	4,858,953	25,195,951	5.1855	3.615	3.601	3.615	3.587	3.678	6,935,832	3.6327	0.00%
2022-03-23	0	5.160	5.130	5.160	5.120	5.230	10,305,790	53,449,594	5.1864	3.615	3.594	3.615	3.587	3.664	14,710,829	3.6334	0.78%
2022-03-22	0	5.120	5.100	5.120	4.990	5.120	10,142,660	51,252,187	5.0531	3.587	3.573	3.587	3.496	3.587	14,477,972	3.5400	1.39%
2022-03-21	0	5.050	5.020	5.050	5.010	5.350	9,622,814	49,219,679	5.1149	3.538	3.517	3.538	3.510	3.748	13,735,926	3.5833	-1.94%
2022-03-18	0	5.150	5.150	5.160	4.990	5.180	18,209,780	92,675,498	5.0893	3.608	3.608	3.615	3.496	3.629	25,993,248	3.5654	1.38%
2022-03-17	0	5.080	5.080	5.090	4.720	5.090	22,945,229	113,111,466	4.9296	3.559	3.559	3.566	3.307	3.566	32,752,786	3.4535	10.68%
2022-03-16	0	4.590	4.580	4.590	4.260	4.600	16,064,030	71,516,897	4.4520	3.216	3.209	3.216	2.984	3.223	22,930,333	3.1189	9.55%
2022-03-15	0	4.190	4.180	4.190	4.160	4.440	21,514,161	92,246,927	4.2877	2.935	2.928	2.935	2.914	3.110	30,710,032	3.0038	-3.68%
2022-03-14	0	4.350	4.340	4.350	4.200	4.470	10,662,300	46,500,908	4.3612	3.047	3.040	3.047	2.942	3.131	15,219,723	3.0553	-4.61%
2022-03-11	0	4.560	4.560	4.570	4.410	4.610	8,462,078	38,226,824	4.5174	3.195	3.195	3.202	3.089	3.230	12,079,053	3.1647	0.22%
2022-03-10	0	4.550	4.540	4.550	4.490	4.620	8,545,050	38,827,972	4.5439	3.188	3.181	3.188	3.146	3.237	12,197,490	3.1833	2.02%
2022-03-09	0	4.460	4.450	4.460	4.250	4.610	12,014,282	53,025,476	4.4135	3.124	3.117	3.124	2.977	3.230	17,149,588	3.0919	-3.04%
2022-03-08	0	4.600	4.560	4.600	4.550	4.860	11,586,822	54,359,935	4.6915	3.223	3.195	3.223	3.188	3.405	16,539,417	3.2867	-5.35%
2022-03-07	0	4.860	4.850	4.860	4.830	5.050	9,353,239	45,644,365	4.8801	3.405	3.398	3.405	3.384	3.538	13,351,126	3.4188	-3.76%
2022-03-04	0	5.050	5.030	5.050	5.010	5.110	6,179,258	31,191,594	5.0478	3.538	3.524	3.538	3.510	3.580	8,820,479	3.5363	-1.94%
2022-03-03	0	5.150	5.140	5.150	5.130	5.230	3,397,880	17,519,221	5.1559	3.608	3.601	3.608	3.594	3.664	4,850,247	3.6120	-0.19%
2022-03-02	0	5.160	5.150	5.160	5.150	5.240	4,440,745	22,941,329	5.1661	3.615	3.608	3.615	3.608	3.671	6,338,868	3.6192	-2.09%
2022-03-01	0	5.270	5.250	5.270	5.130	5.280	4,453,522	23,244,077	5.2193	3.692	3.678	3.692	3.594	3.699	6,357,106	3.6564	1.74%
2022-02-28	0	5.180	5.170	5.180	5.080	5.230	8,034,203	41,256,286	5.1351	3.629	3.622	3.629	3.559	3.664	11,468,290	3.5974	-0.58%
2022-02-25	0	5.210	5.210	5.220	5.200	5.380	4,987,325	26,113,082	5.2359	3.650	3.650	3.657	3.643	3.769	7,119,074	3.6680	-1.33%
2022-02-24	0	5.280	5.270	5.280	5.230	5.500	7,633,200	40,458,164	5.3003	3.699	3.692	3.699	3.664	3.853	10,895,885	3.7132	-4.00%
2022-02-23	0	5.500	5.490	5.500	5.430	5.570	2,978,764	16,301,083	5.4724	3.853	3.846	3.853	3.804	3.902	4,251,987	3.8338	0.00%
2022-02-22	0	5.500	5.490	5.500	5.400	5.540	5,073,680	27,700,409	5.4596	3.853	3.846	3.853	3.783	3.881	7,242,340	3.8248	-1.61%
2022-02-21	0	5.590	5.590	5.600	5.360	5.600	3,444,800	19,112,799	5.5483	3.916	3.916	3.923	3.755	3.923	4,917,223	3.8869	1.27%
2022-02-18	0	5.520	5.510	5.520	5.420	5.580	3,137,920	17,320,327	5.5197	3.867	3.860	3.867	3.797	3.909	4,479,172	3.8669	-0.36%
2022-02-17	0	5.540	5.500	5.540	5.430	5.600	4,934,000	27,210,702	5.5149	3.881	3.853	3.881	3.804	3.923	7,042,956	3.8635	0.54%
2022-02-16	0	5.510	5.500	5.510	5.430	5.600	5,768,264	31,729,297	5.5007	3.860	3.853	3.860	3.804	3.923	8,233,813	3.8535	0.55%
2022-02-15	0	5.480	5.470	5.480	5.410	5.650	5,988,607	32,806,293	5.4781	3.839	3.832	3.839	3.790	3.958	8,548,338	3.8377	-1.62%
2022-02-14	0	5.570	5.560	5.570	5.510	5.670	8,200,600	45,670,235	5.5691	3.902	3.895	3.902	3.860	3.972	11,705,810	3.9015	-1.07%
2022-02-11	0	5.630	5.630	5.640	5.580	5.800	11,388,650	64,405,340	5.6552	3.944	3.944	3.951	3.909	4.063	16,256,540	3.9618	0.54%
2022-02-10	0	5.600	5.590	5.600	5.520	5.660	8,488,008	47,267,887	5.5688	3.923	3.916	3.923	3.867	3.965	12,116,066	3.9013	0.00%
2022-02-09	0	5.600	5.580	5.600	5.540	5.630	7,309,954	40,681,048	5.5652	3.923	3.909	3.923	3.881	3.944	10,434,473	3.8987	1.27%
2022-02-08	0	5.530	5.530	5.540	5.380	5.580	9,980,360	54,918,609	5.5027	3.874	3.874	3.881	3.769	3.909	14,246,299	3.8549	3.17%
2022-02-07	0	5.360	5.350	5.360	5.290	5.440	7,784,556	41,781,259	5.3672	3.755	3.748	3.755	3.706	3.811	11,111,935	3.7600	0.75%
2022-02-04	0	5.320	5.310	5.320	5.100	5.320	4,655,676	24,497,716	5.2619	3.727	3.720	3.727	3.573	3.727	6,645,667	3.6863	4.72%
2022-01-31	0	5.080	5.080	5.120	5.030	5.170	4,199,300	21,393,056	5.0944	3.559	3.559	3.587	3.524	3.622	5,994,221	3.5689	-0.39%
2022-01-28	0	5.100	5.090	5.100	5.040	5.330	7,847,260	40,167,401	5.1187	3.573	3.566	3.573	3.531	3.734	11,201,441	3.5859	-3.59%
2022-01-27	0	5.290	5.280	5.290	5.200	5.390	9,158,340	47,996,370	5.2407	3.706	3.699	3.706	3.643	3.776	13,072,920	3.6714	-1.86%
2022-01-26	0	5.390	5.370	5.390	5.320	5.460	4,980,600	26,847,673	5.3904	3.776	3.762	3.776	3.727	3.825	7,109,475	3.7763	1.32%
2022-01-25	0	5.320	5.310	5.320	5.250	5.600	11,235,433	60,522,602	5.3868	3.727	3.720	3.727	3.678	3.923	16,037,832	3.7737	-3.45%
2022-01-24	0	5.510	5.510	5.520	5.460	5.800	11,699,980	65,489,745	5.5974	3.860	3.860	3.867	3.825	4.063	16,700,942	3.9213	-5.00%
2022-01-21	0	5.800	5.790	5.800	5.600	5.840	21,417,225	123,158,845	5.7505	4.063	4.056	4.063	3.923	4.091	30,571,663	4.0285	3.57%
2022-01-20	0	5.600	5.590	5.600	5.570	5.760	16,213,900	91,422,850	5.6385	3.923	3.916	3.923	3.902	4.035	23,144,263	3.9501	-1.93%
2022-01-19	0	5.710	5.700	5.710	5.550	5.760	17,279,983	97,916,286	5.6665	4.000	3.993	4.000	3.888	4.035	24,666,025	3.9697	2.88%
2022-01-18	0	5.550	5.540	5.550	5.400	5.650	16,340,410	90,908,032	5.5634	3.888	3.881	3.888	3.783	3.958	23,324,847	3.8975	1.83%
2022-01-17	0	5.450	5.430	5.450	5.310	5.460	6,389,781	34,436,542	5.3893	3.818	3.804	3.818	3.720	3.825	9,120,987	3.7755	0.93%
2022-01-14	0	5.400	5.370	5.400	5.160	5.400	10,139,869	54,138,298	5.3392	3.783	3.762	3.783	3.615	3.783	14,473,988	3.7404	2.86%
2022-01-13	0	5.250	5.250	5.260	5.220	5.480	9,515,198	50,590,217	5.3168	3.678	3.678	3.685	3.657	3.839	13,582,312	3.7247	-3.49%
2022-01-12	0	5.440	5.430	5.440	5.320	5.540	9,172,290	49,592,240	5.4067	3.811	3.804	3.811	3.727	3.881	13,092,833	3.7877	0.00%
2022-01-11	0	5.440	5.430	5.440	5.340	5.550	12,779,282	69,776,543	5.4601	3.811	3.804	3.811	3.741	3.888	18,241,574	3.8251	0.74%
2022-01-10	0	5.400	5.390	5.400	5.310	5.570	13,688,516	73,956,211	5.4028	3.783	3.776	3.783	3.720	3.902	19,539,445	3.7850	0.37%
2022-01-07	0	5.380	5.380	5.390	5.120	5.440	23,970,119	128,066,546	5.3428	3.769	3.769	3.776	3.587	3.811	34,215,749	3.7429	3.66%
2022-01-06	0	5.190	5.190	5.200	4.860	5.200	18,736,519	94,928,870	5.0665	3.636	3.636	3.643	3.405	3.643	26,745,133	3.5494	6.35%
2022-01-05	0	4.880	4.870	4.880	4.870	5.010	11,740,400	57,966,813	4.9374	3.419	3.412	3.419	3.412	3.510	16,758,639	3.4589	-0.61%
2022-01-04	0	4.910	4.910	4.920	4.900	5.010	5,715,600	28,228,625	4.9389	3.440	3.440	3.447	3.433	3.510	8,158,638	3.4600	-0.41%
2022-01-03	0	4.930	4.930	4.940	4.850	4.940	2,525,800	12,346,158	4.8880	3.454	3.454	3.461	3.398	3.461	3,605,411	3.4243	0.41%
2021-12-31	0	4.910	4.880	4.910	4.870	4.940	1,771,700	8,668,923	4.8930	3.440	3.419	3.440	3.412	3.461	2,528,984	3.4278	1.66%
2021-12-30	0	4.830	4.820	4.830	4.800	4.980	4,629,410	22,455,379	4.8506	3.384	3.377	3.384	3.363	3.489	6,608,175	3.3981	-1.23%
2021-12-29	0	4.890	4.880	4.890	4.880	5.000	3,724,200	18,290,461	4.9112	3.426	3.419	3.426	3.419	3.503	5,316,048	3.4406	-2.20%
2021-12-28	0	5.000	5.000	5.010	4.940	5.030	4,011,028	20,007,136	4.9880	3.503	3.503	3.510	3.461	3.524	5,725,475	3.4944	0.81%
2021-12-24	0	4.960	4.960	4.980	4.920	5.010	1,781,523	8,828,625	4.9557	3.475	3.475	3.489	3.447	3.510	2,543,005	3.4717	-0.60%
2021-12-23	0	4.990	4.980	4.990	4.900	5.040	5,669,845	28,285,260	4.9887	3.496	3.489	3.496	3.433	3.531	8,093,326	3.4949	0.40%
2021-12-22	0	4.970	4.950	4.970	4.910	5.080	9,132,514	45,157,438	4.9447	3.482	3.468	3.482	3.440	3.559	13,036,056	3.4640	-0.80%
2021-12-21	0	5.010	5.010	5.020	4.980	5.090	5,824,021	29,217,756	5.0168	3.510	3.510	3.517	3.489	3.566	8,313,402	3.5145	0.60%
2021-12-20	0	4.980	4.970	4.980	4.960	5.150	12,969,336	65,089,750	5.0187	3.489	3.482	3.489	3.475	3.608	18,512,864	3.5159	-3.86%
2021-12-17	0	5.180	5.160	5.180	5.110	5.200	8,867,259	45,757,868	5.1603	3.629	3.615	3.629	3.580	3.643	12,657,422	3.6151	-0.38%
2021-12-16	0	5.200	5.180	5.200	5.060	5.200	6,804,831	34,951,137	5.1362	3.643	3.629	3.643	3.545	3.643	9,713,443	3.5982	2.77%
2021-12-15	0	5.060	5.060	5.070	5.060	5.250	7,286,275	37,481,620	5.1441	3.545	3.545	3.552	3.545	3.678	10,400,672	3.6038	-0.78%
2021-12-14	0	5.100	5.090	5.100	5.090	5.520	20,097,779	104,792,447	5.2141	3.573	3.566	3.573	3.566	3.867	28,688,241	3.6528	-6.93%
2021-12-13	0	5.480	5.470	5.480	5.290	5.730	26,138,235	144,912,230	5.5441	3.839	3.832	3.839	3.706	4.014	37,310,590	3.8839	5.18%
2021-12-10	0	5.210	5.210	5.220	5.170	5.300	6,608,639	34,454,910	5.2136	3.650	3.650	3.657	3.622	3.713	9,433,392	3.6524	-2.07%
2021-12-09	0	5.320	5.310	5.320	5.210	5.360	9,254,000	49,067,987	5.3024	3.727	3.720	3.727	3.650	3.755	13,209,469	3.7146	0.38%
2021-12-08	0	5.300	5.300	5.310	5.250	5.400	10,413,500	55,226,014	5.3033	3.713	3.713	3.720	3.678	3.783	14,864,578	3.7153	-0.75%
2021-12-07	0	5.340	5.340	5.350	5.100	5.360	17,985,057	95,154,721	5.2908	3.741	3.741	3.748	3.573	3.755	25,672,471	3.7065	6.59%
2021-12-06	0	5.010	5.000	5.010	5.000	5.200	7,410,749	37,636,434	5.0786	3.510	3.503	3.510	3.503	3.643	10,578,351	3.5579	-1.57%
2021-12-03	0	5.090	5.090	5.100	4.980	5.160	10,222,395	51,868,307	5.0740	3.566	3.566	3.573	3.489	3.615	14,591,788	3.5546	0.00%
2021-12-02	0	5.090	5.080	5.090	4.860	5.210	37,399,838	189,164,912	5.0579	3.566	3.559	3.566	3.405	3.650	53,385,778	3.5434	2.83%
2021-12-01	0	4.950	4.950	4.960	4.890	5.120	24,182,869	120,815,862	4.9959	3.468	3.468	3.475	3.426	3.587	34,519,435	3.4999	-3.32%
2021-11-30	0	5.120	5.120	5.130	5.060	5.210	21,161,666	108,455,265	5.1251	3.587	3.587	3.594	3.545	3.650	30,206,869	3.5904	-0.78%
2021-11-29	0	5.160	5.150	5.160	5.080	5.240	3,773,161	19,441,401	5.1526	3.615	3.608	3.615	3.559	3.671	5,385,936	3.6097	-0.77%
2021-11-26	0	5.200	5.200	5.210	5.190	5.360	5,980,476	31,351,278	5.2423	3.643	3.643	3.650	3.636	3.755	8,536,731	3.6725	-2.99%
2021-11-25	0	5.360	5.360	5.370	5.220	5.360	5,062,372	26,916,334	5.3169	3.755	3.755	3.762	3.657	3.755	7,226,199	3.7248	1.71%
2021-11-24	0	5.270	5.260	5.270	5.270	5.440	4,749,718	25,386,200	5.3448	3.692	3.685	3.692	3.692	3.811	6,779,906	3.7443	-2.95%
2021-11-23	0	5.430	5.430	5.440	5.170	5.490	16,961,338	91,734,941	5.4085	3.804	3.804	3.811	3.622	3.846	24,211,181	3.7889	4.42%
2021-11-22	0	5.200	5.200	5.220	5.200	5.430	9,014,355	47,859,049	5.3092	3.643	3.643	3.657	3.643	3.804	12,867,391	3.7194	-1.89%
2021-11-19	0	5.300	5.300	5.310	5.130	5.480	14,261,500	74,369,679	5.2147	3.713	3.713	3.720	3.594	3.839	20,357,342	3.6532	0.76%
2021-11-18	0	5.260	5.250	5.260	5.200	5.270	9,581,439	50,164,034	5.2355	3.685	3.678	3.685	3.643	3.692	13,676,866	3.6678	-0.75%
2021-11-17	0	5.300	5.290	5.300	5.220	5.400	5,513,085	29,110,532	5.2803	3.713	3.706	3.713	3.657	3.783	7,869,562	3.6991	-1.12%
2021-11-16	0	5.360	5.350	5.360	5.210	5.380	5,801,394	30,919,275	5.3296	3.755	3.748	3.755	3.650	3.769	8,281,104	3.7337	1.13%
2021-11-15	0	5.300	5.270	5.300	5.250	5.440	8,493,665	45,233,917	5.3256	3.713	3.692	3.713	3.678	3.811	12,124,141	3.7309	-2.57%
2021-11-12	0	5.440	5.430	5.440	5.380	5.590	9,535,574	51,879,362	5.4406	3.811	3.804	3.811	3.769	3.916	13,611,397	3.8115	-0.55%
2021-11-11	0	5.470	5.460	5.470	5.090	5.480	15,359,117	82,394,401	5.3645	3.832	3.825	3.832	3.566	3.839	21,924,117	3.7582	4.59%
2021-11-10	0	5.230	5.230	5.240	5.050	5.240	9,775,700	50,439,252	5.1597	3.664	3.664	3.671	3.538	3.671	13,954,161	3.6146	-0.38%
2021-11-09	0	5.250	5.250	5.260	5.200	5.370	3,961,980	20,802,920	5.2506	3.678	3.678	3.685	3.643	3.762	5,655,463	3.6784	-1.13%
2021-11-08	0	5.310	5.300	5.310	5.100	5.370	13,097,600	69,575,591	5.3121	3.720	3.713	3.720	3.573	3.762	18,695,952	3.7214	2.12%
2021-11-05	0	5.200	5.190	5.200	5.130	5.340	24,851,885	128,833,903	5.1841	3.643	3.636	3.643	3.594	3.741	35,474,411	3.6317	-2.80%
2021-11-04	0	5.350	5.340	5.350	5.300	5.420	10,764,086	57,625,091	5.3535	3.748	3.741	3.748	3.713	3.797	15,365,016	3.7504	-0.37%
2021-11-03	0	5.370	5.360	5.370	5.330	5.520	10,451,661	56,260,789	5.3830	3.762	3.755	3.762	3.734	3.867	14,919,050	3.7711	-1.29%
2021-11-02	0	5.440	5.420	5.440	5.420	5.630	20,876,800	114,429,967	5.4812	3.811	3.797	3.811	3.797	3.944	29,800,242	3.8399	0.00%
2021-11-01	0	5.440	5.430	5.440	5.410	5.700	25,967,310	142,034,780	5.4698	3.811	3.804	3.811	3.790	3.993	37,066,606	3.8319	-3.20%
2021-10-29	0	5.620	5.610	5.620	5.560	6.030	49,723,699	282,529,227	5.6820	3.937	3.930	3.937	3.895	4.224	70,977,269	3.9806	-8.77%
2021-10-28	0	6.160	6.150	6.160	6.030	6.430	17,981,386	110,596,624	6.1506	4.315	4.308	4.315	4.224	4.505	25,667,231	4.3089	-4.05%
2021-10-27	0	6.420	6.410	6.420	6.390	6.650	9,288,248	60,012,023	6.4611	4.498	4.491	4.498	4.477	4.659	13,258,356	4.5264	-4.32%
2021-10-26	0	6.710	6.710	6.720	6.670	6.870	5,465,738	36,837,747	6.7398	4.701	4.701	4.708	4.673	4.813	7,801,977	4.7216	-0.30%
2021-10-25	0	6.730	6.730	6.750	6.730	6.920	4,983,951	33,807,114	6.7832	4.715	4.715	4.729	4.715	4.848	7,114,258	4.7520	-2.32%
2021-10-22	0	6.890	6.890	6.900	6.790	6.970	7,169,744	49,260,018	6.8705	4.827	4.827	4.834	4.757	4.883	10,234,332	4.8132	1.03%
2021-10-21	0	6.820	6.820	6.830	6.750	6.900	10,984,150	74,785,676	6.8085	4.778	4.778	4.785	4.729	4.834	15,679,143	4.7698	0.15%
2021-10-20	0	6.810	6.800	6.810	6.750	6.930	7,472,249	50,858,922	6.8064	4.771	4.764	4.771	4.729	4.855	10,666,138	4.7683	-1.02%
2021-10-19	0	6.880	6.880	6.890	6.760	6.920	6,372,165	43,761,410	6.8676	4.820	4.820	4.827	4.736	4.848	9,095,841	4.8111	0.73%
2021-10-18	0	6.830	6.830	6.840	6.660	6.850	12,848,067	86,486,388	6.7315	4.785	4.785	4.792	4.666	4.799	18,339,760	4.7158	2.71%
2021-10-15	0	6.650	6.640	6.650	6.450	6.670	11,790,961	77,632,350	6.5841	4.659	4.652	4.659	4.519	4.673	16,830,812	4.6125	1.84%
2021-10-12	0	6.530	6.530	6.540	6.500	6.800	12,247,693	80,569,818	6.5784	4.575	4.575	4.582	4.554	4.764	17,482,766	4.6085	-3.97%
2021-10-11	0	6.800	6.800	6.810	6.790	7.000	6,489,700	44,564,506	6.8670	4.764	4.764	4.771	4.757	4.904	9,263,615	4.8107	-1.45%
2021-10-08	0	6.900	6.890	6.900	6.820	7.040	9,993,839	69,178,101	6.9221	4.834	4.827	4.834	4.778	4.932	14,265,540	4.8493	-0.43%
2021-10-07	0	6.930	6.920	6.930	6.700	6.930	6,960,491	47,339,039	6.8011	4.855	4.848	4.855	4.694	4.855	9,935,637	4.7646	2.82%
2021-10-06	0	6.740	6.730	6.740	6.640	6.960	8,942,535	60,181,316	6.7298	4.722	4.715	4.722	4.652	4.876	12,764,873	4.7146	-2.18%
2021-10-05	0	6.890	6.880	6.890	6.770	7.020	9,710,606	66,605,412	6.8590	4.827	4.820	4.827	4.743	4.918	13,861,243	4.8052	-3.23%
2021-10-04	0	7.120	7.100	7.120	6.930	7.170	12,837,700	90,515,317	7.0507	4.988	4.974	4.988	4.855	5.023	18,324,962	4.9395	2.15%
2021-09-30	0	6.970	6.970	6.980	6.820	7.210	12,422,133	86,363,156	6.9524	4.883	4.883	4.890	4.778	5.051	17,731,768	4.8705	-1.69%
2021-09-29	0	7.090	7.090	7.100	6.950	7.180	12,049,228	85,388,649	7.0866	4.967	4.967	4.974	4.869	5.030	17,199,471	4.9646	-0.84%
2021-09-28	0	7.150	7.140	7.150	6.960	7.240	11,021,702	78,668,574	7.1376	5.009	5.002	5.009	4.876	5.072	15,732,746	5.0003	-0.56%
2021-09-27	0	7.190	7.180	7.190	7.110	7.480	6,809,647	49,035,845	7.2009	5.037	5.030	5.037	4.981	5.240	9,720,318	5.0447	-2.18%
2021-09-24	0	7.350	7.350	7.370	7.280	7.750	11,153,900	83,408,617	7.4780	5.149	5.149	5.163	5.100	5.429	15,921,450	5.2388	-4.42%
2021-09-23	0	7.690	7.680	7.690	7.560	7.940	16,980,040	130,644,283	7.6940	5.387	5.380	5.387	5.296	5.562	24,237,876	5.3901	0.13%
2021-09-21	0	7.680	7.680	7.690	7.420	7.820	8,554,639	65,010,709	7.5995	5.380	5.380	5.387	5.198	5.478	12,211,178	5.3239	-2.04%
2021-09-20	0	7.840	7.820	7.840	7.620	8.050	4,700,500	36,452,860	7.7551	5.492	5.478	5.492	5.338	5.639	6,709,651	5.4329	-2.24%
2021-09-17	0	8.020	8.010	8.020	7.800	8.080	12,043,723	95,712,322	7.9471	5.618	5.611	5.618	5.464	5.661	17,191,613	5.5674	0.50%
2021-09-16	0	7.980	7.960	7.980	7.610	8.010	13,628,936	106,852,287	7.8401	5.590	5.576	5.590	5.331	5.611	19,454,399	5.4924	0.50%
2021-09-15	0	7.940	7.930	7.940	7.880	8.110	8,262,000	65,665,904	7.9479	5.562	5.555	5.562	5.520	5.682	11,793,455	5.5680	-1.49%
2021-09-14	0	8.060	8.050	8.060	8.000	8.550	10,683,884	87,212,124	8.1630	5.646	5.639	5.646	5.604	5.990	15,250,533	5.7186	-3.82%
2021-09-13	0	8.380	8.330	8.380	8.230	8.560	10,535,769	87,507,337	8.3057	5.871	5.836	5.871	5.766	5.997	15,039,109	5.8187	-0.95%
2021-09-10	0	8.460	8.450	8.460	8.260	8.560	13,641,604	114,781,760	8.4141	5.927	5.920	5.927	5.787	5.997	19,472,481	5.8946	1.44%
2021-09-09	0	8.340	8.330	8.340	8.100	8.510	14,518,201	121,595,752	8.3754	5.843	5.836	5.843	5.675	5.962	20,723,765	5.8675	1.71%
2021-09-08	0	8.200	8.190	8.200	8.120	8.500	17,282,778	142,261,898	8.2314	5.745	5.738	5.745	5.689	5.955	24,670,015	5.7666	-3.07%
2021-09-07	0	8.460	8.460	8.470	8.350	8.700	14,198,232	120,078,932	8.4573	5.927	5.927	5.934	5.850	6.095	20,267,031	5.9248	-1.97%
2021-09-06	0	8.630	8.620	8.630	8.080	8.640	30,162,800	255,599,018	8.4740	6.046	6.039	6.046	5.661	6.053	43,055,388	5.9365	7.20%
2021-09-03	0	8.050	8.040	8.050	7.940	8.180	15,462,355	124,324,137	8.0404	5.639	5.632	5.639	5.562	5.731	22,071,482	5.6328	0.37%
2021-09-02	0	8.020	8.020	8.030	7.850	8.150	19,001,282	152,071,722	8.0032	5.618	5.618	5.625	5.499	5.710	27,123,065	5.6067	0.88%
2021-09-01	0	7.950	7.940	7.950	7.210	8.120	33,565,740	262,697,502	7.8264	5.569	5.562	5.569	5.051	5.689	47,912,859	5.4828	7.29%
2021-08-31	0	7.410	7.400	7.410	6.960	7.450	29,604,695	214,767,884	7.2545	5.191	5.184	5.191	4.876	5.219	42,258,731	5.0822	5.11%
2021-08-30	0	7.050	7.050	7.060	6.930	7.070	13,415,900	93,796,162	6.9914	4.939	4.939	4.946	4.855	4.953	19,150,304	4.8979	-1.67%
2021-08-27	0	7.170	7.160	7.170	7.030	7.250	9,050,157	64,715,745	7.1508	5.023	5.016	5.023	4.925	5.079	12,918,496	5.0095	1.56%
2021-08-26	0	7.060	7.060	7.070	7.010	7.270	6,731,600	47,713,327	7.0880	4.946	4.946	4.953	4.911	5.093	9,608,911	4.9655	-2.35%
2021-08-25	0	7.230	7.230	7.240	7.120	7.320	7,978,800	57,496,039	7.2061	5.065	5.065	5.072	4.988	5.128	11,389,206	5.0483	1.54%
2021-08-24	0	7.120	7.100	7.120	7.020	7.280	13,665,900	97,047,925	7.1015	4.988	4.974	4.988	4.918	5.100	19,507,162	4.9750	0.14%
2021-08-23	0	7.110	7.110	7.120	7.060	7.260	11,629,417	83,055,660	7.1419	4.981	4.981	4.988	4.946	5.086	16,600,218	5.0033	0.42%
2021-08-20	0	7.080	7.070	7.080	6.900	7.260	15,392,235	108,785,185	7.0675	4.960	4.953	4.960	4.834	5.086	21,971,390	4.9512	-2.75%
2021-08-19	0	7.280	7.280	7.290	7.170	7.600	19,280,107	140,963,983	7.3114	5.100	5.100	5.107	5.023	5.324	27,521,069	5.1220	-4.34%
2021-08-18	0	7.610	7.600	7.610	7.520	7.750	20,956,316	159,317,527	7.6024	5.331	5.324	5.331	5.268	5.429	29,913,746	5.3259	-1.42%
2021-08-17	0	7.720	7.710	7.720	7.580	8.120	20,674,560	160,766,115	7.7760	5.408	5.401	5.408	5.310	5.689	29,511,558	5.4476	-2.03%
2021-08-16	0	7.880	7.870	7.880	7.810	8.350	18,783,200	149,839,335	7.9773	5.520	5.513	5.520	5.471	5.850	26,811,767	5.5886	-3.19%
2021-08-13	0	8.140	8.130	8.140	8.010	8.460	17,939,324	146,622,630	8.1733	5.703	5.696	5.703	5.611	5.927	25,607,190	5.7258	-1.33%
2021-08-12	0	8.250	8.220	8.250	8.170	8.550	20,580,761	171,058,427	8.3116	5.780	5.759	5.780	5.724	5.990	29,377,666	5.8227	-2.71%
2021-08-11	0	8.480	8.470	8.480	8.330	8.700	42,522,348	363,438,516	8.5470	5.941	5.934	5.941	5.836	6.095	60,697,820	5.9877	0.24%
2021-08-10	0	8.460	8.450	8.460	7.930	8.530	43,278,184	356,854,180	8.2456	5.927	5.920	5.927	5.555	5.976	61,776,726	5.7765	5.35%
2021-08-09	0	8.030	8.030	8.040	7.420	8.190	30,674,070	245,193,596	7.9935	5.625	5.625	5.632	5.198	5.738	43,785,192	5.5999	7.21%
2021-08-06	0	7.490	7.490	7.500	7.200	7.520	9,612,202	71,149,555	7.4020	5.247	5.247	5.254	5.044	5.268	13,720,778	5.1855	0.67%
2021-08-05	0	7.440	7.440	7.450	7.340	7.840	13,166,180	99,060,877	7.5239	5.212	5.212	5.219	5.142	5.492	18,793,845	5.2709	-2.49%
2021-08-04	0	7.630	7.620	7.630	7.500	7.980	19,560,000	151,333,387	7.7369	5.345	5.338	5.345	5.254	5.590	27,920,597	5.4201	-0.26%
2021-08-03	0	7.650	7.640	7.650	7.330	7.720	29,035,150	219,607,388	7.5635	5.359	5.352	5.359	5.135	5.408	41,445,743	5.2987	0.79%
2021-08-02	0	7.590	7.580	7.590	6.660	7.640	30,380,796	222,886,632	7.3364	5.317	5.310	5.317	4.666	5.352	43,366,563	5.1396	13.62%
2021-07-30	0	6.680	6.670	6.680	6.570	6.750	20,488,535	136,481,958	6.6614	4.680	4.673	4.680	4.603	4.729	29,246,019	4.6667	-0.89%
2021-07-29	0	6.740	6.730	6.740	6.610	6.850	18,091,600	121,788,139	6.7318	4.722	4.715	4.722	4.631	4.799	25,824,554	4.7160	3.69%
2021-07-28	0	6.500	6.490	6.500	6.310	6.550	13,132,618	84,700,642	6.4496	4.554	4.547	4.554	4.421	4.589	18,745,938	4.5183	2.36%
2021-07-27	0	6.350	6.350	6.360	6.200	6.950	15,758,571	102,814,577	6.5244	4.449	4.449	4.456	4.343	4.869	22,494,311	4.5707	-6.07%
2021-07-26	0	6.760	6.760	6.770	6.710	7.200	10,464,952	71,455,362	6.8281	4.736	4.736	4.743	4.701	5.044	14,938,022	4.7835	-6.11%
2021-07-23	0	7.200	7.200	7.220	7.190	7.510	15,436,400	113,186,556	7.3324	5.044	5.044	5.058	5.037	5.261	22,034,433	5.1368	0.28%
2021-07-22	0	7.180	7.170	7.180	6.850	7.270	14,552,887	104,300,395	7.1670	5.030	5.023	5.030	4.799	5.093	20,773,277	5.0209	4.51%
2021-07-21	0	6.870	6.870	6.880	6.770	6.960	10,005,600	68,676,364	6.8638	4.813	4.813	4.820	4.743	4.876	14,282,328	4.8085	0.73%
2021-07-20	0	6.820	6.810	6.820	6.720	6.950	16,158,537	109,550,712	6.7797	4.778	4.771	4.778	4.708	4.869	23,065,236	4.7496	-3.12%
2021-07-19	0	7.040	7.040	7.050	6.880	7.090	9,777,600	68,166,418	6.9717	4.932	4.932	4.939	4.820	4.967	13,956,873	4.8841	-0.71%
2021-07-16	0	7.090	7.090	7.100	7.040	7.270	14,352,068	102,181,213	7.1196	4.967	4.967	4.974	4.932	5.093	20,486,621	4.9877	-1.53%
2021-07-15	0	7.200	7.200	7.210	7.020	7.370	16,825,408	120,188,590	7.1433	5.044	5.044	5.051	4.918	5.163	24,017,150	5.0043	-1.10%
2021-07-14	0	7.280	7.280	7.290	7.180	7.440	10,197,555	74,000,428	7.2567	5.100	5.100	5.107	5.030	5.212	14,556,331	5.0837	-2.80%
2021-07-13	0	7.490	7.490	7.500	7.330	7.610	14,953,006	111,181,358	7.4354	5.247	5.247	5.254	5.135	5.331	21,344,420	5.2089	-1.58%
2021-07-12	0	7.610	7.600	7.610	7.580	7.830	7,948,484	60,948,052	7.6679	5.331	5.324	5.331	5.310	5.485	11,345,932	5.3718	-1.55%
2021-07-09	0	7.730	7.730	7.740	7.450	7.770	9,541,577	73,193,207	7.6710	5.415	5.415	5.422	5.219	5.443	13,619,966	5.3740	1.44%
2021-07-08	0	7.620	7.610	7.620	7.560	7.940	6,652,649	51,009,927	7.6676	5.338	5.331	5.338	5.296	5.562	9,496,213	5.3716	-2.18%
2021-07-07	0	7.790	7.790	7.800	7.700	7.940	9,837,969	77,164,386	7.8435	5.457	5.457	5.464	5.394	5.562	14,043,046	5.4948	0.26%
2021-07-06	0	7.770	7.770	7.790	7.570	7.820	7,844,962	60,920,026	7.7655	5.443	5.443	5.457	5.303	5.478	11,198,161	5.4402	2.64%
2021-07-05	0	7.570	7.570	7.590	7.540	7.850	13,159,237	100,525,830	7.6392	5.303	5.303	5.317	5.282	5.499	18,783,935	5.3517	-2.82%
2021-07-02	0	7.790	7.780	7.790	7.780	8.200	13,089,990	103,126,308	7.8783	5.457	5.450	5.457	5.450	5.745	18,685,089	5.5192	-4.18%
2021-06-30	0	8.130	8.130	8.150	8.050	8.300	11,205,572	91,148,001	8.1342	5.696	5.696	5.710	5.639	5.815	15,995,208	5.6985	0.00%
2021-06-29	0	8.130	8.130	8.140	8.040	8.200	7,055,030	57,169,915	8.1034	5.696	5.696	5.703	5.632	5.745	10,070,586	5.6769	0.00%
2021-06-28	0	8.130	8.130	8.140	7.800	8.300	7,289,364	59,246,620	8.1278	5.696	5.696	5.703	5.464	5.815	10,405,082	5.6940	-2.28%
2021-06-25	0	8.320	8.310	8.320	8.040	8.320	16,494,681	135,500,762	8.2148	5.829	5.822	5.829	5.632	5.829	23,545,059	5.7550	3.48%
2021-06-24	0	8.040	8.030	8.040	7.930	8.080	9,450,800	75,741,998	8.0143	5.632	5.625	5.632	5.555	5.661	13,490,388	5.6145	-0.12%
2021-06-23	0	8.050	8.040	8.050	7.900	8.150	9,094,324	73,017,995	8.0290	5.639	5.632	5.639	5.534	5.710	12,981,542	5.6248	-0.25%
2021-06-22	0	8.070	8.060	8.070	7.850	8.250	16,442,751	133,456,991	8.1165	5.654	5.646	5.654	5.499	5.780	23,470,932	5.6861	1.13%
2021-06-21	0	7.980	7.970	7.980	7.770	8.020	8,573,971	67,972,677	7.9278	5.590	5.583	5.590	5.443	5.618	12,238,773	5.5539	0.63%
2021-06-18	0	7.930	7.920	7.930	7.810	7.950	10,853,291	85,570,243	7.8843	5.555	5.548	5.555	5.471	5.569	15,492,350	5.5234	0.89%
2021-06-17	0	7.860	7.850	7.860	7.790	7.990	18,535,535	146,145,371	7.8846	5.506	5.499	5.506	5.457	5.597	26,458,242	5.5236	-1.50%
2021-06-16	0	7.980	7.970	7.980	7.970	8.170	12,601,420	101,357,202	8.0433	5.590	5.583	5.590	5.583	5.724	17,987,688	5.6348	-1.72%
2021-06-15	0	8.120	8.110	8.120	8.010	8.370	19,400,375	157,287,022	8.1074	5.689	5.682	5.689	5.611	5.864	27,692,743	5.6797	-4.25%
2021-06-11	0	8.480	8.480	8.490	8.410	8.770	9,697,850	82,272,449	8.4836	5.941	5.941	5.948	5.892	6.144	13,843,035	5.9432	-1.40%
2021-06-10	0	8.600	8.580	8.600	8.490	8.720	11,547,335	99,398,177	8.6079	6.025	6.011	6.025	5.948	6.109	16,483,052	6.0303	1.53%
2021-06-09	0	8.470	8.470	8.480	8.410	8.710	19,384,446	164,372,739	8.4796	5.934	5.934	5.941	5.892	6.102	27,670,006	5.9405	-2.98%
2021-06-08	0	8.730	8.700	8.730	8.660	8.930	10,404,981	90,963,732	8.7423	6.116	6.095	6.116	6.067	6.256	14,852,418	6.1245	-1.02%
2021-06-07	0	8.820	8.800	8.820	8.730	8.930	12,009,221	105,970,573	8.8241	6.179	6.165	6.179	6.116	6.256	17,142,363	6.1818	1.03%
2021-06-04	0	8.730	8.720	8.730	8.650	9.120	19,106,910	167,900,835	8.7874	6.116	6.109	6.116	6.060	6.389	27,273,842	6.1561	-4.28%
2021-06-03	0	9.120	9.100	9.120	8.980	9.170	11,971,058	108,595,578	9.0715	6.389	6.375	6.389	6.291	6.424	17,087,888	6.3551	0.66%
2021-06-02	0	9.060	9.040	9.060	9.010	9.370	9,491,943	86,505,808	9.1136	6.347	6.333	6.347	6.312	6.564	13,549,117	6.3846	-0.22%
2021-06-01	0	9.080	9.070	9.080	8.820	9.100	7,350,727	66,037,674	8.9838	6.361	6.354	6.361	6.179	6.375	10,492,673	6.2937	1.19%
2021-05-31	0	9.360	9.360	9.370	9.210	9.700	14,251,200	133,334,525	9.3560	6.286	6.286	6.293	6.186	6.515	21,219,532	6.2836	-3.01%
2021-05-28	0	9.650	9.630	9.650	9.520	10.06	20,023,690	194,900,971	9.7335	6.481	6.468	6.481	6.394	6.756	29,814,565	6.5371	-3.11%
2021-05-27	0	9.960	9.950	9.960	9.720	10.06	29,309,259	291,545,848	9.9472	6.689	6.682	6.689	6.528	6.756	43,640,448	6.6806	2.79%
2021-05-26	0	9.690	9.680	9.690	9.190	9.880	24,724,527	239,595,243	9.6906	6.508	6.501	6.508	6.172	6.635	36,813,944	6.5083	5.79%
2021-05-25	0	9.160	9.150	9.160	9.050	9.210	17,474,076	159,520,764	9.1290	6.152	6.145	6.152	6.078	6.186	26,018,280	6.1311	0.55%
2021-05-24	0	9.110	9.110	9.120	9.010	9.200	11,192,603	101,916,056	9.1057	6.118	6.118	6.125	6.051	6.179	16,665,389	6.1154	-0.65%
2021-05-21	0	9.170	9.160	9.170	9.090	9.390	13,080,282	119,647,448	9.1472	6.159	6.152	6.159	6.105	6.306	19,476,076	6.1433	-0.43%
2021-05-20	0	9.210	9.210	9.230	9.050	9.490	12,018,667	110,815,307	9.2203	6.186	6.186	6.199	6.078	6.374	17,895,369	6.1924	-0.54%
2021-05-18	0	9.260	9.250	9.260	9.160	9.340	6,459,787	59,784,323	9.2548	6.219	6.212	6.219	6.152	6.273	9,618,394	6.2156	0.11%
2021-05-17	0	9.250	9.240	9.250	9.100	9.350	16,849,521	155,247,230	9.2137	6.212	6.206	6.212	6.112	6.280	25,088,339	6.1880	1.31%
2021-05-14	0	9.130	9.130	9.150	8.890	9.220	18,047,000	163,994,819	9.0871	6.132	6.132	6.145	5.971	6.192	26,871,343	6.1030	0.00%
2021-05-13	0	9.130	9.120	9.130	9.120	9.350	14,147,300	130,414,960	9.2184	6.132	6.125	6.132	6.125	6.280	21,064,828	6.1911	-2.46%
2021-05-12	0	9.360	9.350	9.360	9.200	9.860	16,086,158	151,180,370	9.3982	6.286	6.280	6.286	6.179	6.622	23,951,719	6.3119	-3.51%
2021-05-11	0	9.700	9.690	9.700	9.450	9.920	21,707,462	209,358,627	9.6445	6.515	6.508	6.515	6.347	6.662	32,321,641	6.4774	-3.58%
2021-05-10	0	10.06	10.06	10.08	9.960	10.38	11,898,140	119,845,464	10.073	6.756	6.756	6.770	6.689	6.971	17,715,909	6.7648	-1.18%
2021-05-07	0	10.18	10.16	10.18	9.920	10.50	20,319,754	208,106,002	10.242	6.837	6.824	6.837	6.662	7.052	30,255,393	6.8783	-1.36%
2021-05-06	0	10.32	10.28	10.32	10.08	10.92	24,141,070	248,911,865	10.311	6.931	6.904	6.931	6.770	7.334	35,945,197	6.9248	-4.27%
2021-05-05	0	10.78	10.76	10.78	10.64	10.98	8,146,803	87,891,463	10.788	7.240	7.226	7.240	7.146	7.374	12,130,301	7.2456	1.13%
2021-05-04	0	10.66	10.64	10.66	10.54	10.86	5,679,300	60,593,246	10.669	7.159	7.146	7.159	7.079	7.294	8,456,276	7.1655	-0.19%
2021-05-03	0	10.68	10.62	10.68	10.50	10.84	5,534,127	58,536,112	10.577	7.173	7.132	7.173	7.052	7.280	8,240,119	7.1038	-0.74%
2021-04-30	0	10.76	10.74	10.76	10.70	11.04	10,630,149	115,546,249	10.870	7.226	7.213	7.226	7.186	7.415	15,827,915	7.3002	0.37%
2021-04-29	0	10.72	10.72	10.74	10.58	10.92	8,465,922	90,446,124	10.684	7.200	7.200	7.213	7.106	7.334	12,605,458	7.1752	-0.56%
2021-04-28	0	10.78	10.76	10.78	10.64	10.86	7,783,596	83,588,211	10.739	7.240	7.226	7.240	7.146	7.294	11,589,499	7.2124	0.94%
2021-04-27	0	10.68	10.68	10.70	10.50	11.06	13,175,473	141,188,791	10.716	7.173	7.173	7.186	7.052	7.428	19,617,812	7.1970	-2.55%
2021-04-26	0	10.96	10.96	10.98	10.84	11.52	11,307,093	124,743,758	11.032	7.361	7.361	7.374	7.280	7.737	16,835,861	7.4094	-4.53%
2021-04-23	0	11.48	11.46	11.48	10.96	11.48	7,837,104	88,808,981	11.332	7.710	7.697	7.710	7.361	7.710	11,669,170	7.6106	3.61%
2021-04-22	0	11.08	11.06	11.08	10.98	11.34	5,102,353	56,693,787	11.111	7.441	7.428	7.441	7.374	7.616	7,597,223	7.4624	-0.72%
2021-04-21	0	11.16	11.16	11.18	11.04	11.34	7,942,833	88,912,461	11.194	7.495	7.495	7.509	7.415	7.616	11,826,597	7.5180	-1.59%
2021-04-20	0	11.34	11.32	11.34	11.14	11.44	10,441,241	118,169,872	11.318	7.616	7.603	7.616	7.482	7.683	15,546,638	7.6010	0.71%
2021-04-19	0	11.26	11.24	11.26	11.02	11.36	5,054,751	56,674,872	11.212	7.562	7.549	7.562	7.401	7.629	7,526,345	7.5302	1.08%
2021-04-16	0	11.14	11.12	11.14	10.88	11.20	5,313,814	58,724,422	11.051	7.482	7.468	7.482	7.307	7.522	7,912,081	7.4221	0.00%
2021-04-15	0	11.14	11.12	11.14	10.92	11.22	11,223,500	124,609,797	11.103	7.482	7.468	7.482	7.334	7.535	16,711,394	7.4566	1.27%
2021-04-14	0	11.00	10.98	11.00	10.48	11.08	16,787,986	182,475,218	10.869	7.388	7.374	7.388	7.038	7.441	24,996,716	7.3000	4.76%
2021-04-13	0	10.50	10.48	10.50	10.42	10.92	19,933,941	211,248,303	10.597	7.052	7.038	7.052	6.998	7.334	29,680,932	7.1173	-2.78%
2021-04-12	0	10.80	10.78	10.80	10.76	11.54	14,333,357	157,163,723	10.965	7.253	7.240	7.253	7.226	7.750	21,341,860	7.3641	-7.06%
2021-04-09	0	11.62	11.62	11.64	11.50	12.00	9,658,342	112,710,519	11.670	7.804	7.804	7.818	7.723	8.059	14,380,929	7.8375	-3.01%
2021-04-08	0	11.98	11.96	11.98	11.70	12.10	14,429,392	172,714,264	11.970	8.046	8.032	8.046	7.858	8.126	21,484,853	8.0389	2.04%
2021-04-07	0	11.74	11.72	11.74	11.44	11.96	7,335,426	85,617,849	11.672	7.885	7.871	7.885	7.683	8.032	10,922,189	7.8389	0.17%
2021-04-01	0	11.72	11.70	11.72	11.20	11.72	11,592,438	134,390,578	11.593	7.871	7.858	7.871	7.522	7.871	17,260,729	7.7859	5.59%
2021-03-31	0	11.10	11.10	11.12	10.82	12.16	25,743,741	288,984,637	11.225	7.455	7.455	7.468	7.267	8.167	38,331,518	7.5391	-4.80%
2021-03-30	0	11.66	11.60	11.66	11.32	11.74	10,364,880	120,156,832	11.593	7.831	7.791	7.831	7.603	7.885	15,432,939	7.7857	1.92%
2021-03-29	0	11.44	11.42	11.44	10.96	11.64	10,731,321	122,053,357	11.374	7.683	7.670	7.683	7.361	7.818	15,978,557	7.6386	3.81%
2021-03-26	0	11.02	11.02	11.04	10.86	11.28	8,014,679	88,817,833	11.082	7.401	7.401	7.415	7.294	7.576	11,933,573	7.4427	3.18%
2021-03-25	0	10.68	10.66	10.68	10.22	10.80	9,677,171	102,585,183	10.601	7.173	7.159	7.173	6.864	7.253	14,408,965	7.1195	1.33%
2021-03-24	0	10.54	10.52	10.54	10.48	11.12	10,608,587	112,673,750	10.621	7.079	7.065	7.079	7.038	7.468	15,795,810	7.1331	-5.22%
2021-03-23	0	11.12	11.12	11.14	11.06	11.64	10,828,498	122,397,840	11.303	7.468	7.468	7.482	7.428	7.818	16,123,250	7.5914	-2.80%
2021-03-22	0	11.44	11.42	11.44	10.98	11.88	17,010,200	196,569,145	11.556	7.683	7.670	7.683	7.374	7.979	25,327,585	7.7611	3.81%
2021-03-19	0	11.02	11.02	11.04	11.02	11.54	13,471,840	150,171,923	11.147	7.401	7.401	7.415	7.401	7.750	20,059,092	7.4865	-5.00%
2021-03-18	0	11.60	11.56	11.60	11.46	11.74	5,864,229	68,038,062	11.602	7.791	7.764	7.791	7.697	7.885	8,731,629	7.7921	1.75%
2021-03-17	0	11.40	11.36	11.40	10.94	11.62	13,461,418	151,071,716	11.223	7.656	7.629	7.656	7.347	7.804	20,043,574	7.5372	-0.87%
2021-03-16	0	11.50	11.48	11.50	11.26	11.56	9,951,507	113,975,096	11.453	7.723	7.710	7.723	7.562	7.764	14,817,441	7.6920	2.86%
2021-03-15	0	11.18	11.14	11.18	11.02	11.44	6,896,259	77,131,801	11.185	7.509	7.482	7.509	7.401	7.683	10,268,285	7.5117	-1.06%
2021-03-12	0	11.30	11.30	11.32	11.22	11.70	11,389,175	130,052,524	11.419	7.589	7.589	7.603	7.535	7.858	16,958,078	7.6691	-1.40%
2021-03-11	0	11.46	11.44	11.46	10.90	11.54	18,715,757	212,534,251	11.356	7.697	7.683	7.697	7.321	7.750	27,867,099	7.6267	5.91%
2021-03-10	0	10.82	10.80	10.82	10.62	11.12	6,800,368	73,678,724	10.835	7.267	7.253	7.267	7.132	7.468	10,125,507	7.2765	1.50%
2021-03-09	0	10.66	10.64	10.66	10.18	11.00	13,398,220	142,157,897	10.610	7.159	7.146	7.159	6.837	7.388	19,949,475	7.1259	-0.93%
2021-03-08	0	10.76	10.72	10.76	10.68	11.72	15,731,244	173,199,384	11.010	7.226	7.200	7.226	7.173	7.871	23,423,265	7.3943	-4.78%
2021-03-05	0	11.30	11.30	11.32	11.02	11.58	15,021,605	170,266,135	11.335	7.589	7.589	7.603	7.401	7.777	22,366,637	7.6125	-3.42%
2021-03-04	0	11.70	11.70	11.76	11.70	12.62	11,684,179	140,243,448	12.003	7.858	7.858	7.898	7.858	8.476	17,397,328	8.0612	-6.55%
2021-03-03	0	12.52	12.50	12.52	12.10	12.56	9,364,237	115,723,527	12.358	8.409	8.395	8.409	8.126	8.435	13,943,017	8.2997	1.79%
2021-03-02	0	12.30	12.30	12.32	12.24	12.80	13,810,382	171,542,870	12.421	8.261	8.261	8.274	8.220	8.597	20,563,169	8.3422	-3.15%
2021-03-01	0	12.70	12.70	12.72	12.06	12.74	18,371,584	229,906,779	12.514	8.529	8.529	8.543	8.100	8.556	27,354,637	8.4047	7.45%
2021-02-26	0	11.82	11.82	11.86	11.66	12.54	35,122,722	418,122,977	11.905	7.938	7.938	7.965	7.831	8.422	52,296,488	7.9952	-4.37%
2021-02-25	0	12.36	12.34	12.36	11.94	12.78	13,224,077	163,593,840	12.371	8.301	8.288	8.301	8.019	8.583	19,690,182	8.3084	2.66%
2021-02-24	0	12.04	12.02	12.04	11.90	13.10	19,497,250	238,880,651	12.252	8.086	8.073	8.086	7.992	8.798	29,030,714	8.2285	-5.49%
2021-02-23	0	12.74	12.74	12.76	11.82	13.08	22,905,388	289,608,307	12.644	8.556	8.556	8.570	7.938	8.785	34,105,311	8.4916	4.60%
2021-02-22	0	12.18	12.18	12.20	12.08	13.12	20,118,162	251,241,251	12.488	8.180	8.180	8.194	8.113	8.811	29,955,230	8.3872	-6.16%
2021-02-19	0	12.98	12.96	12.98	12.44	13.20	19,396,218	248,894,832	12.832	8.717	8.704	8.717	8.355	8.865	28,880,281	8.6182	1.56%
2021-02-18	0	12.78	12.76	12.78	12.70	13.60	18,079,969	234,128,560	12.950	8.583	8.570	8.583	8.529	9.134	26,920,433	8.6971	-5.33%
2021-02-17	0	13.50	13.48	13.50	13.26	13.74	9,317,503	125,597,661	13.480	9.067	9.053	9.067	8.906	9.228	13,873,432	9.0531	-2.46%
2021-02-16	0	13.84	13.82	13.84	12.80	13.98	15,007,397	204,649,793	13.637	9.295	9.282	9.295	8.597	9.389	22,345,482	9.1584	7.12%
2021-02-11	0	12.92	12.88	12.92	12.68	12.92	3,493,741	44,680,911	12.789	8.677	8.650	8.677	8.516	8.677	5,202,057	8.5891	-0.15%
2021-02-10	0	12.94	12.90	12.94	12.30	12.94	12,271,680	156,592,337	12.760	8.691	8.664	8.691	8.261	8.691	18,272,097	8.5700	1.89%
2021-02-09	0	12.70	12.70	12.72	12.20	13.00	20,931,327	265,645,335	12.691	8.529	8.529	8.543	8.194	8.731	31,166,004	8.5236	3.59%
2021-02-08	0	12.26	12.26	12.30	11.44	12.64	35,526,322	434,203,925	12.222	8.234	8.234	8.261	7.683	8.489	52,897,434	8.2084	8.88%
2021-02-05	0	11.26	11.26	11.28	11.18	11.84	11,617,123	133,523,995	11.494	7.562	7.562	7.576	7.509	7.952	17,297,484	7.7193	0.72%
2021-02-04	0	11.18	11.16	11.18	11.08	11.86	13,618,489	153,813,648	11.294	7.509	7.495	7.509	7.441	7.965	20,277,447	7.5855	-5.25%
2021-02-03	0	11.80	11.80	11.82	11.34	11.84	11,940,791	139,344,285	11.670	7.925	7.925	7.938	7.616	7.952	17,779,415	7.8374	1.03%
2021-02-02	0	11.68	11.68	11.70	11.48	11.90	12,894,416	150,631,514	11.682	7.844	7.844	7.858	7.710	7.992	19,199,328	7.8457	1.92%
2021-02-01	0	11.46	11.44	11.46	10.68	11.62	24,409,862	275,906,504	11.303	7.697	7.683	7.697	7.173	7.804	36,345,419	7.5912	7.91%
2021-01-29	0	10.62	10.60	10.62	10.00	10.98	22,779,124	241,660,663	10.609	7.132	7.119	7.132	6.716	7.374	33,917,308	7.1250	5.15%
2021-01-28	0	10.10	10.10	10.12	10.04	10.74	16,750,716	173,082,607	10.333	6.783	6.783	6.797	6.743	7.213	24,941,222	6.9396	-5.43%
2021-01-27	0	10.68	10.66	10.68	10.12	10.84	13,681,751	144,595,478	10.568	7.173	7.159	7.173	6.797	7.280	20,371,642	7.0979	1.14%
2021-01-26	0	10.56	10.54	10.56	10.40	11.00	11,609,802	122,896,339	10.586	7.092	7.079	7.092	6.985	7.388	17,286,584	7.1093	-4.00%
2021-01-25	0	11.00	11.00	11.02	10.76	11.26	10,563,298	115,855,862	10.968	7.388	7.388	7.401	7.226	7.562	15,728,376	7.3660	-0.18%
2021-01-22	0	11.02	11.02	11.04	10.68	11.14	18,132,951	198,015,953	10.920	7.401	7.401	7.415	7.173	7.482	26,999,321	7.3341	1.47%
2021-01-21	0	10.86	10.86	10.88	10.72	11.48	24,738,033	272,363,031	11.010	7.294	7.294	7.307	7.200	7.710	36,834,054	7.3943	-0.91%
2021-01-20	0	10.96	10.94	10.96	10.54	10.98	12,990,804	140,880,106	10.845	7.361	7.347	7.361	7.079	7.374	19,342,847	7.2833	3.40%
2021-01-19	0	10.60	10.60	10.62	10.46	11.00	17,788,688	190,220,159	10.693	7.119	7.119	7.132	7.025	7.388	26,486,726	7.1817	0.76%
2021-01-18	0	10.52	10.50	10.52	10.02	10.68	11,358,020	118,366,761	10.421	7.065	7.052	7.065	6.730	7.173	16,911,689	6.9991	0.57%
2021-01-15	0	10.46	10.44	10.46	10.22	10.90	24,832,120	260,698,424	10.498	7.025	7.012	7.025	6.864	7.321	36,974,146	7.0508	-1.69%
2021-01-14	0	10.64	10.64	10.68	10.64	11.38	18,863,867	204,265,757	10.828	7.146	7.146	7.173	7.146	7.643	28,087,629	7.2724	-6.50%
2021-01-13	0	11.38	11.36	11.38	10.48	11.78	34,002,389	386,729,710	11.374	7.643	7.629	7.643	7.038	7.912	50,628,352	7.6386	9.00%
2021-01-12	0	10.44	10.42	10.44	10.14	10.66	14,251,683	148,510,921	10.421	7.012	6.998	7.012	6.810	7.159	21,220,251	6.9985	0.38%
2021-01-11	0	10.40	10.38	10.40	10.22	10.94	14,697,935	155,431,435	10.575	6.985	6.971	6.985	6.864	7.347	21,884,704	7.1023	-1.70%
2021-01-08	0	10.58	10.56	10.58	10.08	10.60	16,055,079	167,865,200	10.456	7.106	7.092	7.106	6.770	7.119	23,905,444	7.0220	3.32%
2021-01-07	0	10.24	10.22	10.24	9.820	10.42	21,737,880	221,495,781	10.189	6.877	6.864	6.877	6.595	6.998	32,366,933	6.8433	2.71%
2021-01-06	0	9.970	9.950	9.970	9.840	10.14	9,010,754	89,669,041	9.9513	6.696	6.682	6.696	6.609	6.810	13,416,693	6.6834	-0.30%
2021-01-05	0	10.00	9.990	10.00	9.410	10.28	27,342,769	269,655,336	9.8620	6.716	6.709	6.716	6.320	6.904	40,712,414	6.6234	2.56%
2021-01-04	0	9.750	9.740	9.750	9.240	9.780	12,693,576	121,348,630	9.5598	6.548	6.541	6.548	6.206	6.568	18,900,285	6.4205	4.84%
2020-12-31	0	9.300	9.280	9.300	9.210	9.460	6,804,174	63,326,875	9.3071	6.246	6.233	6.246	6.186	6.353	10,131,174	6.2507	-1.06%
2020-12-30	0	9.400	9.390	9.400	8.860	9.400	13,485,488	124,889,061	9.2610	6.313	6.306	6.313	5.950	6.313	20,079,414	6.2198	6.09%
2020-12-29	0	8.860	8.860	8.870	8.810	9.060	4,887,938	43,380,499	8.8750	5.950	5.950	5.957	5.917	6.085	7,277,966	5.9605	-1.77%
2020-12-28	0	9.020	9.020	9.070	8.900	9.300	7,168,769	64,880,865	9.0505	6.058	6.058	6.091	5.977	6.246	10,674,043	6.0784	1.35%
2020-12-24	0	8.900	8.900	8.910	8.840	9.000	1,414,652	12,583,831	8.8954	5.977	5.977	5.984	5.937	6.044	2,106,367	5.9742	-1.11%
2020-12-23	0	9.000	8.990	9.000	8.830	9.120	7,577,280	68,156,642	8.9949	6.044	6.038	6.044	5.930	6.125	11,282,301	6.0410	1.69%
2020-12-22	0	8.850	8.850	8.860	8.740	9.150	10,263,320	91,715,740	8.9363	5.944	5.944	5.950	5.870	6.145	15,281,720	6.0017	-2.85%
2020-12-21	0	9.110	9.080	9.110	8.600	9.110	12,149,254	108,911,678	8.9645	6.118	6.098	6.118	5.776	6.118	18,089,809	6.0206	5.93%
2020-12-18	0	8.600	8.590	8.600	8.560	8.860	9,458,898	81,592,236	8.6260	5.776	5.769	5.776	5.749	5.950	14,083,964	5.7933	-2.27%
2020-12-17	0	8.800	8.800	8.810	8.610	8.990	7,988,000	70,072,497	8.7722	5.910	5.910	5.917	5.783	6.038	11,893,849	5.8915	-0.79%
2020-12-16	0	8.870	8.870	8.880	8.730	9.040	10,178,398	90,551,540	8.8964	5.957	5.957	5.964	5.863	6.071	15,155,274	5.9749	1.49%
2020-12-15	0	8.740	8.720	8.740	8.660	9.160	12,654,133	111,118,509	8.7812	5.870	5.856	5.870	5.816	6.152	18,841,555	5.8975	-0.91%
2020-12-14	0	8.820	8.820	8.850	8.660	8.920	6,105,767	53,770,188	8.8065	5.924	5.924	5.944	5.816	5.991	9,091,271	5.9145	-2.33%
2020-12-11	0	9.030	9.020	9.030	8.820	9.170	19,974,601	179,873,462	9.0051	6.065	6.058	6.065	5.924	6.159	29,741,473	6.0479	0.33%
2020-12-10	0	9.000	9.000	9.010	8.960	9.220	10,579,917	96,132,496	9.0863	6.044	6.044	6.051	6.018	6.192	15,753,121	6.1024	-2.39%
2020-12-09	0	9.220	9.200	9.220	9.120	9.420	16,245,221	150,363,881	9.2559	6.192	6.179	6.192	6.125	6.327	24,188,558	6.2163	0.00%
2020-12-08	0	9.220	9.210	9.220	9.060	9.770	20,197,374	187,685,621	9.2926	6.192	6.186	6.192	6.085	6.562	30,073,174	6.2410	-3.96%
2020-12-07	0	9.600	9.590	9.600	9.390	9.890	17,910,180	172,843,038	9.6505	6.447	6.441	6.447	6.306	6.642	26,667,623	6.4814	1.27%
2020-12-04	0	9.480	9.470	9.480	9.270	9.520	12,061,190	113,610,887	9.4195	6.367	6.360	6.367	6.226	6.394	17,958,684	6.3262	0.00%
2020-12-03	0	9.480	9.440	9.480	9.260	9.520	21,543,857	202,598,255	9.4040	6.367	6.340	6.367	6.219	6.394	32,078,039	6.3158	1.07%
2020-12-02	0	9.380	9.370	9.380	9.130	9.720	47,682,226	452,290,314	9.4855	6.300	6.293	6.300	6.132	6.528	70,997,144	6.3705	2.96%
2020-12-01	0	9.110	9.100	9.110	8.090	9.170	47,189,123	416,441,686	8.8250	6.118	6.112	6.118	5.433	6.159	70,262,931	5.9269	12.61%
2020-11-30	0	8.090	8.090	8.100	8.000	8.330	27,156,787	222,579,629	8.1961	5.433	5.433	5.440	5.373	5.594	40,435,493	5.5046	1.76%
2020-11-27	0	7.950	7.950	7.960	7.760	8.090	8,073,767	64,451,333	7.9828	5.339	5.339	5.346	5.212	5.433	12,021,553	5.3613	1.53%
2020-11-26	0	7.830	7.820	7.830	7.650	7.830	4,051,377	31,425,236	7.7567	5.259	5.252	5.259	5.138	5.259	6,032,357	5.2094	1.95%
2020-11-25	0	7.680	7.660	7.680	7.620	7.980	11,974,940	92,983,769	7.7649	5.158	5.145	5.158	5.118	5.359	17,830,261	5.2149	-0.26%
2020-11-24	0	7.700	7.690	7.700	7.680	7.990	7,290,511	56,907,546	7.8057	5.171	5.165	5.171	5.158	5.366	10,855,312	5.2424	-2.28%
2020-11-23	0	7.880	7.870	7.880	7.540	7.940	9,970,677	77,911,400	7.8141	5.292	5.286	5.292	5.064	5.333	14,845,985	5.2480	4.51%
2020-11-20	0	7.540	7.530	7.540	7.430	7.590	4,995,683	37,644,346	7.5354	5.064	5.057	5.064	4.990	5.098	7,438,395	5.0608	-0.13%
2020-11-19	0	7.550	7.540	7.550	7.500	7.680	3,847,500	29,111,402	7.5663	5.071	5.064	5.071	5.037	5.158	5,728,791	5.0816	-0.53%
2020-11-18	0	7.590	7.580	7.600	7.500	7.640	2,944,980	22,336,739	7.5847	5.098	5.091	5.104	5.037	5.131	4,384,971	5.0939	0.26%
2020-11-17	0	7.570	7.560	7.570	7.410	7.630	5,566,800	41,980,685	7.5413	5.084	5.077	5.084	4.977	5.124	8,288,768	5.0648	1.07%
2020-11-16	0	7.490	7.470	7.490	7.360	7.560	5,949,090	44,344,139	7.4539	5.030	5.017	5.030	4.943	5.077	8,857,984	5.0061	2.60%
2020-11-13	0	7.300	7.290	7.300	7.200	7.460	4,998,908	36,475,612	7.2967	4.903	4.896	4.903	4.836	5.010	7,443,197	4.9005	-2.14%
2020-11-12	0	7.460	7.430	7.460	7.400	7.830	9,169,497	68,681,761	7.4902	5.010	4.990	5.010	4.970	5.259	13,653,056	5.0305	-3.49%
2020-11-11	0	7.730	7.720	7.730	7.320	7.780	13,893,383	106,496,003	7.6652	5.192	5.185	5.192	4.916	5.225	20,686,755	5.1480	3.76%
2020-11-10	0	7.450	7.430	7.450	7.290	7.530	9,011,107	66,669,396	7.3986	5.003	4.990	5.003	4.896	5.057	13,417,219	4.9689	0.68%
2020-11-09	0	7.400	7.390	7.400	7.360	7.550	5,335,394	39,577,647	7.4179	4.970	4.963	4.970	4.943	5.071	7,944,213	4.9819	-0.40%
2020-11-06	0	7.430	7.420	7.430	7.210	7.430	10,643,406	78,211,863	7.3484	4.990	4.983	4.990	4.842	4.990	15,847,654	4.9352	2.48%
2020-11-05	0	7.250	7.230	7.250	7.070	7.320	8,050,975	57,878,825	7.1890	4.869	4.856	4.869	4.748	4.916	11,987,616	4.8282	0.83%
2020-11-04	0	7.190	7.180	7.190	6.870	7.200	8,941,353	63,329,688	7.0828	4.829	4.822	4.829	4.614	4.836	13,313,358	4.7569	2.71%
2020-11-03	0	7.000	7.000	7.010	6.910	7.270	12,711,917	89,489,105	7.0398	4.701	4.701	4.708	4.641	4.883	18,927,594	4.7280	-0.28%
2020-11-02	0	7.020	7.020	7.030	6.660	7.030	16,392,666	112,320,370	6.8519	4.715	4.715	4.721	4.473	4.721	24,408,099	4.6018	2.78%
2020-10-30	0	6.830	6.830	6.840	6.730	7.070	10,637,115	73,009,789	6.8637	4.587	4.587	4.594	4.520	4.748	15,838,287	4.6097	-1.87%
2020-10-29	0	6.960	6.950	6.960	6.850	7.000	10,787,286	74,839,532	6.9378	4.674	4.668	4.674	4.601	4.701	16,061,886	4.6594	-1.00%
2020-10-28	0	7.030	7.030	7.050	7.000	7.180	12,776,354	90,078,552	7.0504	4.721	4.721	4.735	4.701	4.822	19,023,538	4.7351	-1.95%
2020-10-27	0	7.170	7.150	7.170	7.100	7.380	12,026,803	86,146,575	7.1629	4.815	4.802	4.815	4.768	4.956	17,907,483	4.8106	-3.24%
2020-10-23	0	7.410	7.400	7.410	7.370	7.700	7,652,285	57,131,868	7.4660	4.977	4.970	4.977	4.950	5.171	11,393,981	5.0142	-3.01%
2020-10-22	0	7.640	7.640	7.650	7.590	7.870	8,165,867	62,626,986	7.6694	5.131	5.131	5.138	5.098	5.286	12,158,686	5.1508	-2.05%
2020-10-21	0	7.800	7.800	7.810	7.800	8.030	4,726,598	37,145,082	7.8587	5.239	5.239	5.245	5.239	5.393	7,037,737	5.2780	-1.89%
2020-10-20	0	7.950	7.930	7.950	7.880	8.130	6,886,835	54,776,768	7.9538	5.339	5.326	5.339	5.292	5.460	10,254,253	5.3419	0.63%
2020-10-19	0	7.900	7.900	7.930	7.900	8.300	8,777,218	70,500,847	8.0323	5.306	5.306	5.326	5.306	5.574	13,068,966	5.3945	-3.07%
2020-10-16	0	8.150	8.150	8.170	8.060	8.290	10,782,125	88,135,893	8.1743	5.474	5.474	5.487	5.413	5.568	16,054,202	5.4899	1.62%
2020-10-15	0	8.020	8.020	8.040	8.010	8.490	10,585,954	86,987,549	8.2173	5.386	5.386	5.400	5.380	5.702	15,762,110	5.5188	-0.99%
2020-10-14	0	8.100	8.090	8.100	7.980	8.180	9,379,099	75,804,605	8.0823	5.440	5.433	5.440	5.359	5.494	13,965,146	5.4281	0.75%
2020-10-12	0	8.040	8.030	8.040	7.710	8.080	9,859,466	78,418,141	7.9536	5.400	5.393	5.400	5.178	5.427	14,680,395	5.3417	2.81%
2020-10-09	0	7.820	7.810	7.820	7.760	8.180	7,368,000	57,777,174	7.8416	5.252	5.245	5.252	5.212	5.494	10,970,691	5.2665	-4.28%
2020-10-08	0	8.170	8.160	8.170	7.890	8.170	5,641,255	45,391,825	8.0464	5.487	5.480	5.487	5.299	5.487	8,399,629	5.4040	3.55%
2020-10-07	0	7.890	7.890	7.900	7.810	7.950	3,200,781	25,236,495	7.8845	5.299	5.299	5.306	5.245	5.339	4,765,849	5.2953	-0.38%
2020-10-06	0	7.920	7.910	7.920	7.670	7.930	6,621,186	51,953,696	7.8466	5.319	5.312	5.319	5.151	5.326	9,858,711	5.2698	3.26%
2020-10-05	0	7.670	7.670	7.680	7.490	7.760	7,889,049	60,188,416	7.6294	5.151	5.151	5.158	5.030	5.212	11,746,514	5.1239	3.09%
2020-09-30	0	7.440	7.430	7.440	7.230	7.720	17,166,424	126,803,919	7.3867	4.997	4.990	4.997	4.856	5.185	25,560,197	4.9610	5.53%
2020-09-29	0	7.050	7.040	7.050	7.030	7.360	4,691,285	33,405,475	7.1208	4.735	4.728	4.735	4.721	4.943	6,985,157	4.7824	-2.76%
2020-09-28	0	7.250	7.250	7.270	7.230	7.390	3,323,864	24,209,032	7.2834	4.869	4.869	4.883	4.856	4.963	4,949,116	4.8916	-0.28%
2020-09-25	0	7.270	7.220	7.270	7.220	7.470	5,303,368	38,775,702	7.3115	4.883	4.849	4.883	4.849	5.017	7,896,527	4.9105	0.14%
2020-09-24	0	7.260	7.260	7.280	7.210	7.390	7,565,218	55,201,664	7.2968	4.876	4.876	4.889	4.842	4.963	11,264,341	4.9006	-0.95%
2020-09-23	0	7.330	7.320	7.340	7.290	7.580	4,478,702	33,067,630	7.3833	4.923	4.916	4.930	4.896	5.091	6,668,629	4.9587	-2.66%
2020-09-22	0	7.530	7.520	7.530	7.450	7.680	6,180,805	46,755,723	7.5647	5.057	5.050	5.057	5.003	5.158	9,203,000	5.0805	-0.92%
2020-09-21	0	7.600	7.590	7.600	7.510	7.770	5,062,000	38,462,556	7.5983	5.104	5.098	5.104	5.044	5.218	7,537,139	5.1031	-1.30%
2020-09-18	0	7.700	7.690	7.700	7.600	7.820	8,625,114	66,577,764	7.7191	5.171	5.165	5.171	5.104	5.252	12,842,489	5.1842	0.24%
2020-09-17	0	7.920	7.890	7.920	7.800	7.970	5,112,678	40,411,050	7.9041	5.159	5.140	5.159	5.081	5.192	7,848,548	5.1489	1.28%
2020-09-16	0	7.820	7.800	7.820	7.660	7.830	5,831,592	45,398,573	7.7849	5.094	5.081	5.094	4.990	5.101	8,952,164	5.0712	0.13%
2020-09-15	0	7.810	7.810	7.820	7.610	7.840	9,492,833	73,880,689	7.7828	5.088	5.088	5.094	4.957	5.107	14,572,590	5.0698	1.30%
2020-09-14	0	7.710	7.710	7.720	7.630	7.770	5,099,839	39,219,772	7.6904	5.022	5.022	5.029	4.970	5.062	7,828,839	5.0097	0.13%
2020-09-11	0	7.700	7.680	7.700	7.520	7.750	5,338,513	40,955,163	7.6716	5.016	5.003	5.016	4.899	5.048	8,195,231	4.9974	1.18%
2020-09-10	0	7.610	7.570	7.610	7.530	7.790	10,281,021	78,553,158	7.6406	4.957	4.931	4.957	4.905	5.075	15,782,549	4.9772	1.33%
2020-09-09	0	7.510	7.510	7.520	7.480	7.690	5,389,339	40,585,344	7.5307	4.892	4.892	4.899	4.873	5.009	8,273,255	4.9056	-2.59%
2020-09-08	0	7.710	7.690	7.710	7.590	7.830	8,851,738	68,224,279	7.7074	5.022	5.009	5.022	4.944	5.101	13,588,435	5.0208	-0.52%
2020-09-07	0	7.750	7.750	7.770	7.710	7.950	4,274,285	33,308,845	7.7928	5.048	5.048	5.062	5.022	5.179	6,561,519	5.0764	-1.90%
2020-09-04	0	7.900	7.900	7.920	7.760	7.940	6,418,600	50,490,579	7.8663	5.146	5.146	5.159	5.055	5.172	9,853,289	5.1242	-1.00%
2020-09-03	0	7.980	7.960	7.980	7.750	8.140	10,558,043	84,671,006	8.0196	5.198	5.185	5.198	5.048	5.303	16,207,809	5.2241	1.27%
2020-09-02	0	7.880	7.880	7.890	7.800	8.040	7,723,563	60,787,752	7.8704	5.133	5.133	5.140	5.081	5.237	11,856,557	5.1269	-1.13%
2020-09-01	0	7.970	7.960	7.970	7.800	8.050	18,330,450	145,163,557	7.9193	5.192	5.185	5.192	5.081	5.244	28,139,347	5.1587	2.71%
2020-08-31	0	7.760	7.760	7.780	7.730	8.110	14,261,631	112,470,495	7.8862	5.055	5.055	5.068	5.035	5.283	21,893,242	5.1372	-3.00%
2020-08-28	0	8.000	7.980	8.000	7.960	8.090	9,152,178	73,352,647	8.0148	5.211	5.198	5.211	5.185	5.270	14,049,645	5.2210	-0.62%
2020-08-27	0	8.050	8.050	8.060	7.890	8.210	16,098,509	129,222,229	8.0270	5.244	5.244	5.250	5.140	5.348	24,713,061	5.2289	-1.71%
2020-08-26	0	8.190	8.190	8.200	8.150	8.570	11,472,604	95,190,415	8.2972	5.335	5.335	5.342	5.309	5.583	17,611,765	5.4049	-3.08%
2020-08-25	0	8.450	8.440	8.450	8.300	8.560	11,479,087	96,941,170	8.4450	5.504	5.498	5.504	5.407	5.576	17,621,718	5.5012	1.20%
2020-08-24	0	8.350	8.350	8.360	8.260	8.680	22,790,881	193,247,508	8.4792	5.439	5.439	5.446	5.381	5.654	34,986,621	5.5235	3.73%
2020-08-21	0	8.050	8.050	8.060	8.040	8.220	3,906,030	31,648,720	8.1025	5.244	5.244	5.250	5.237	5.355	5,996,205	5.2781	-0.37%
2020-08-20	0	8.080	8.080	8.090	8.030	8.160	4,536,193	36,659,393	8.0815	5.263	5.263	5.270	5.231	5.316	6,963,578	5.2644	-0.86%
2020-08-19	0	8.150	8.150	8.160	8.130	8.300	2,749,192	22,538,672	8.1983	5.309	5.309	5.316	5.296	5.407	4,220,326	5.3405	-0.73%
2020-08-18	0	8.210	8.200	8.210	8.130	8.340	6,575,996	54,058,921	8.2206	5.348	5.342	5.348	5.296	5.433	10,094,910	5.3551	-0.85%
2020-08-17	0	8.280	8.250	8.280	7.870	8.280	9,473,683	77,171,705	8.1459	5.394	5.374	5.394	5.127	5.394	14,543,192	5.3064	6.29%
2020-08-14	0	7.790	7.770	7.790	7.710	7.940	4,269,002	33,308,379	7.8024	5.075	5.062	5.075	5.022	5.172	6,553,409	5.0826	-1.77%
2020-08-13	0	7.930	7.900	7.930	7.680	7.960	5,987,483	47,307,743	7.9011	5.166	5.146	5.166	5.003	5.185	9,191,474	5.1469	2.06%
2020-08-12	0	7.770	7.770	7.780	7.510	7.970	8,391,961	64,608,465	7.6989	5.062	5.062	5.068	4.892	5.192	12,882,624	5.0152	-0.77%
2020-08-11	0	7.830	7.820	7.830	7.790	8.050	5,476,464	43,204,424	7.8891	5.101	5.094	5.101	5.075	5.244	8,407,002	5.1391	-0.63%
2020-08-10	0	7.880	7.870	7.880	7.800	8.020	5,838,988	46,114,655	7.8977	5.133	5.127	5.133	5.081	5.224	8,963,518	5.1447	-1.38%
2020-08-07	0	7.990	7.980	7.990	7.800	8.130	6,099,888	48,576,506	7.9635	5.205	5.198	5.205	5.081	5.296	9,364,029	5.1876	-0.25%
2020-08-06	0	8.010	7.990	8.010	7.920	8.170	7,978,631	63,959,076	8.0163	5.218	5.205	5.218	5.159	5.322	12,248,115	5.2220	-0.87%
2020-08-05	0	8.080	8.060	8.080	8.020	8.150	5,829,513	47,141,383	8.0867	5.263	5.250	5.263	5.224	5.309	8,948,972	5.2678	-0.62%
2020-08-04	0	8.130	8.110	8.130	8.040	8.300	6,438,997	52,300,510	8.1225	5.296	5.283	5.296	5.237	5.407	9,884,600	5.2911	-0.25%
2020-08-03	0	8.150	8.140	8.150	7.960	8.200	4,223,382	34,332,301	8.1291	5.309	5.303	5.309	5.185	5.342	6,483,377	5.2954	2.13%
2020-07-31	0	7.980	7.980	8.000	7.880	8.200	8,072,128	64,622,518	8.0056	5.198	5.198	5.211	5.133	5.342	12,391,644	5.2150	-1.12%
2020-07-30	0	8.070	8.050	8.070	7.970	8.260	8,112,532	65,238,215	8.0417	5.257	5.244	5.257	5.192	5.381	12,453,669	5.2385	0.50%
2020-07-29	0	8.030	8.030	8.040	7.870	8.100	7,131,978	57,274,113	8.0306	5.231	5.231	5.237	5.127	5.276	10,948,406	5.2313	0.25%
2020-07-28	0	8.010	8.010	8.020	7.960	8.140	5,993,600	48,204,211	8.0426	5.218	5.218	5.224	5.185	5.303	9,200,865	5.2391	3.35%
2020-07-27	0	7.750	7.740	7.750	7.720	8.390	17,045,156	134,702,727	7.9027	5.048	5.042	5.048	5.029	5.465	26,166,273	5.1480	-2.76%
2020-07-24	0	7.970	7.960	7.970	7.930	8.510	12,894,028	104,749,131	8.1238	5.192	5.185	5.192	5.166	5.544	19,793,815	5.2920	-5.12%
2020-07-23	0	8.400	8.390	8.400	8.250	8.620	11,242,927	94,470,764	8.4027	5.472	5.465	5.472	5.374	5.615	17,259,185	5.4737	-0.12%
2020-07-22	0	8.410	8.400	8.410	8.360	8.720	9,919,117	85,390,200	8.6086	5.478	5.472	5.478	5.446	5.680	15,226,984	5.6078	-2.44%
2020-07-21	0	8.620	8.620	8.650	8.500	8.950	23,730,619	205,794,430	8.6721	5.615	5.615	5.635	5.537	5.830	36,429,227	5.6492	-1.49%
2020-07-20	0	8.750	8.740	8.750	8.050	8.840	25,622,140	220,716,560	8.6143	5.700	5.693	5.700	5.244	5.759	39,332,929	5.6115	10.06%
2020-07-17	0	7.950	7.950	7.990	7.880	8.140	10,450,726	83,423,895	7.9826	5.179	5.179	5.205	5.133	5.303	16,043,065	5.2000	1.27%
2020-07-16	0	7.850	7.850	7.870	7.850	8.390	16,575,710	133,318,941	8.0430	5.114	5.114	5.127	5.114	5.465	25,445,620	5.2394	-3.68%
2020-07-15	0	8.150	8.150	8.160	8.130	8.480	30,968,385	255,999,508	8.2665	5.309	5.309	5.316	5.296	5.524	47,540,030	5.3849	6.68%
2020-07-14	0	7.640	7.630	7.640	7.550	7.960	9,758,276	74,978,429	7.6836	4.977	4.970	4.977	4.918	5.185	14,980,075	5.0052	-1.80%
2020-07-13	0	7.780	7.780	7.830	7.510	7.980	18,948,297	148,266,205	7.8248	5.068	5.068	5.101	4.892	5.198	29,087,813	5.0972	5.14%
2020-07-10	0	7.400	7.400	7.410	7.330	7.600	12,949,321	96,291,979	7.4361	4.820	4.820	4.827	4.775	4.951	19,878,696	4.8440	-2.12%
2020-07-09	0	7.560	7.560	7.570	7.350	7.640	13,396,556	101,283,545	7.5604	4.925	4.925	4.931	4.788	4.977	20,565,253	4.9250	2.86%
2020-07-08	0	7.350	7.350	7.360	7.200	7.500	13,054,375	95,382,224	7.3065	4.788	4.788	4.794	4.690	4.886	20,039,966	4.7596	0.14%
2020-07-07	0	7.340	7.340	7.350	7.300	7.700	30,950,540	231,405,034	7.4766	4.781	4.781	4.788	4.755	5.016	47,512,636	4.8704	2.37%
2020-07-06	0	7.170	7.170	7.200	6.620	7.260	33,166,132	234,176,221	7.0607	4.671	4.671	4.690	4.312	4.729	50,913,824	4.5995	7.66%
2020-07-03	0	6.660	6.660	6.670	6.580	6.780	15,748,326	105,100,747	6.6738	4.338	4.338	4.345	4.286	4.417	24,175,490	4.3474	1.83%
2020-07-02	0	6.540	6.530	6.540	6.140	6.580	22,496,972	145,811,967	6.4814	4.260	4.254	4.260	4.000	4.286	34,535,437	4.2221	9.55%
2020-06-30	0	5.970	5.960	5.970	5.760	6.050	10,887,799	64,929,156	5.9635	3.889	3.882	3.889	3.752	3.941	16,714,023	3.8847	2.93%
2020-06-29	0	5.800	5.790	5.800	5.650	5.880	10,044,471	58,245,734	5.7988	3.778	3.772	3.778	3.681	3.830	15,419,417	3.7774	0.35%
2020-06-26	0	5.780	5.780	5.790	5.770	5.930	5,079,071	29,528,896	5.8138	3.765	3.765	3.772	3.759	3.863	7,796,958	3.7872	-2.03%
2020-06-24	0	5.900	5.900	5.920	5.900	6.100	8,743,739	52,284,064	5.9796	3.843	3.843	3.856	3.843	3.974	13,422,644	3.8952	-1.83%
2020-06-23	0	6.010	6.010	6.040	5.920	6.110	10,650,388	63,989,098	6.0081	3.915	3.915	3.935	3.856	3.980	16,349,569	3.9138	-0.17%
2020-06-22	0	6.020	6.010	6.020	5.970	6.260	6,179,498	37,422,395	6.0559	3.922	3.915	3.922	3.889	4.078	9,486,240	3.9449	-2.59%
2020-06-19	0	6.180	6.180	6.190	6.160	6.270	5,828,738	36,184,543	6.2080	4.026	4.026	4.032	4.013	4.084	8,947,783	4.0440	-0.32%
2020-06-18	0	6.200	6.200	6.210	6.140	6.260	4,730,159	29,312,657	6.1970	4.039	4.039	4.045	4.000	4.078	7,261,338	4.0368	-0.96%
2020-06-17	0	6.260	6.250	6.260	6.050	6.270	9,027,306	56,033,601	6.2071	4.078	4.071	4.078	3.941	4.084	13,857,952	4.0434	2.12%
2020-06-16	0	6.130	6.130	6.140	5.930	6.150	8,927,492	54,035,742	6.0527	3.993	3.993	4.000	3.863	4.006	13,704,726	3.9429	4.97%
2020-06-15	0	5.840	5.840	5.850	5.840	6.100	12,141,542	72,118,301	5.9398	3.804	3.804	3.811	3.804	3.974	18,638,662	3.8693	-3.31%
2020-06-12	0	6.040	6.040	6.050	5.940	6.070	8,320,460	50,055,094	6.0159	3.935	3.935	3.941	3.869	3.954	12,772,862	3.9189	-1.31%
2020-06-11	0	6.120	6.110	6.120	6.100	6.270	5,643,791	34,847,706	6.1745	3.987	3.980	3.987	3.974	4.084	8,663,868	4.0222	-0.97%
2020-06-10	0	6.180	6.170	6.180	6.150	6.290	4,734,967	29,351,288	6.1988	4.026	4.019	4.026	4.006	4.097	7,268,718	4.0380	-0.48%
2020-06-09	0	6.210	6.210	6.220	6.110	6.290	5,256,192	32,798,266	6.2399	4.045	4.045	4.052	3.980	4.097	8,068,859	4.0648	1.64%
2020-06-08	0	6.110	6.110	6.120	6.090	6.320	8,502,257	52,198,838	6.1394	3.980	3.980	3.987	3.967	4.117	13,051,942	3.9993	-2.08%
2020-06-05	0	6.240	6.230	6.240	6.140	6.290	8,343,614	52,035,061	6.2365	4.065	4.058	4.065	4.000	4.097	12,808,406	4.0626	0.65%
2020-06-04	0	6.200	6.170	6.200	6.140	6.420	6,904,586	42,911,394	6.2149	4.039	4.019	4.039	4.000	4.182	10,599,333	4.0485	-2.05%
2020-06-03	0	6.330	6.330	6.340	6.300	6.460	7,318,835	46,592,827	6.3662	4.123	4.123	4.130	4.104	4.208	11,235,253	4.1470	0.96%
2020-06-02	0	6.270	6.260	6.270	6.180	6.350	7,528,187	47,066,066	6.2520	4.084	4.078	4.084	4.026	4.136	11,556,632	4.0726	-1.10%
2020-06-01	0	6.340	6.330	6.340	6.200	6.380	13,483,566	84,689,751	6.2810	4.130	4.123	4.130	4.039	4.156	20,698,823	4.0915	-0.16%
2020-05-29	0	6.350	6.310	6.350	6.070	6.350	17,867,829	111,665,034	6.2495	4.136	4.110	4.136	3.954	4.136	27,429,171	4.0710	3.59%
2020-05-28	0	6.130	6.120	6.130	6.030	6.310	12,169,556	74,796,136	6.1462	3.993	3.987	3.993	3.928	4.110	18,681,667	4.0037	-1.29%
2020-05-27	0	6.210	6.210	6.220	6.140	6.380	9,614,122	59,979,473	6.2387	4.045	4.045	4.052	4.000	4.156	14,758,782	4.0640	-1.58%
2020-05-26	0	6.310	6.310	6.340	6.240	6.350	8,376,255	52,905,880	6.3162	4.110	4.110	4.130	4.065	4.136	12,858,514	4.1145	1.12%
2020-05-25	0	6.240	6.200	6.240	6.060	6.240	8,206,665	50,715,497	6.1798	4.065	4.039	4.065	3.948	4.065	12,598,174	4.0256	0.97%
2020-05-22	0	6.180	6.180	6.190	6.150	6.430	14,205,760	89,045,971	6.2683	4.026	4.026	4.032	4.006	4.189	21,807,474	4.0833	-5.07%
2020-05-21	0	6.510	6.510	6.520	6.470	6.760	15,129,825	99,239,084	6.5592	4.241	4.241	4.247	4.215	4.404	23,226,020	4.2728	-3.27%
2020-05-20	0	6.730	6.720	6.730	6.690	6.950	13,337,712	90,598,385	6.7926	4.384	4.378	4.384	4.358	4.527	20,474,921	4.4248	-2.04%
2020-05-19	0	6.870	6.850	6.870	6.780	6.880	12,313,428	84,262,779	6.8432	4.475	4.462	4.475	4.417	4.482	18,902,527	4.4578	1.18%
2020-05-18	0	6.790	6.780	6.790	6.690	6.820	11,843,537	80,407,503	6.7891	4.423	4.417	4.423	4.358	4.443	18,181,190	4.4226	0.15%
2020-05-15	0	6.780	6.780	6.790	6.720	6.920	16,419,239	111,452,619	6.7879	4.417	4.417	4.423	4.378	4.508	25,205,419	4.4218	-0.44%
2020-05-14	0	6.810	6.800	6.810	6.660	6.850	21,022,861	142,406,345	6.7739	4.436	4.430	4.436	4.338	4.462	32,272,507	4.4126	1.34%
2020-05-13	0	6.720	6.710	6.720	6.420	6.770	19,598,284	130,862,241	6.6772	4.378	4.371	4.378	4.182	4.410	30,085,618	4.3497	3.54%
2020-05-12	0	6.490	6.490	6.500	6.400	6.590	13,118,695	85,218,553	6.4960	4.228	4.228	4.234	4.169	4.293	20,138,704	4.2316	0.00%
2020-05-11	0	6.490	6.490	6.520	6.460	6.790	11,344,849	74,885,743	6.6009	4.228	4.228	4.247	4.208	4.423	17,415,647	4.2999	-0.15%
2020-05-08	0	6.500	6.500	6.520	6.340	6.600	15,590,145	101,622,094	6.5184	4.234	4.234	4.247	4.130	4.299	23,932,664	4.2462	2.52%
2020-05-07	0	6.340	6.330	6.340	6.200	6.370	20,945,896	132,221,766	6.3125	4.130	4.123	4.130	4.039	4.150	32,154,357	4.1121	0.48%
2020-05-06	0	6.310	6.310	6.320	6.190	6.420	15,312,188	96,695,348	6.3149	4.110	4.110	4.117	4.032	4.182	23,505,968	4.1137	1.28%
2020-05-05	0	6.230	6.230	6.240	6.080	6.380	6,258,300	38,957,495	6.2249	4.058	4.058	4.065	3.961	4.156	9,607,210	4.0550	-0.95%
2020-05-04	0	6.290	6.250	6.290	6.040	6.470	10,253,075	64,483,693	6.2892	4.097	4.071	4.097	3.935	4.215	15,739,648	4.0969	0.80%
2020-04-29	0	6.240	6.210	6.240	6.030	6.250	13,708,702	85,015,391	6.2016	4.065	4.045	4.065	3.928	4.071	21,044,433	4.0398	2.97%
2020-04-28	0	6.060	6.060	6.070	5.970	6.170	6,835,200	41,493,484	6.0706	3.948	3.948	3.954	3.889	4.019	10,492,817	3.9545	-1.14%
2020-04-27	0	6.130	6.130	6.140	6.010	6.170	6,678,529	40,768,218	6.1044	3.993	3.993	4.000	3.915	4.019	10,252,309	3.9765	1.49%
2020-04-24	0	6.040	6.040	6.050	6.010	6.190	6,386,496	38,738,120	6.0656	3.935	3.935	3.941	3.915	4.032	9,804,005	3.9513	-1.47%
2020-04-23	0	6.130	6.120	6.130	6.100	6.260	5,620,938	34,647,415	6.1640	3.993	3.987	3.993	3.974	4.078	8,628,786	4.0153	-0.65%
2020-04-22	0	6.170	6.170	6.190	6.100	6.260	8,057,713	49,766,258	6.1762	4.019	4.019	4.032	3.974	4.078	12,369,515	4.0233	-1.44%
2020-04-21	0	6.260	6.220	6.260	6.020	6.390	21,898,063	135,667,592	6.1954	4.078	4.052	4.078	3.922	4.163	33,616,043	4.0358	-1.57%
2020-04-20	0	6.360	6.350	6.360	6.220	6.410	7,016,376	44,472,632	6.3384	4.143	4.136	4.143	4.052	4.176	10,770,943	4.1289	0.47%
2020-04-17	0	6.330	6.330	6.340	6.280	6.440	15,696,196	100,020,959	6.3723	4.123	4.123	4.130	4.091	4.195	24,095,465	4.1510	1.28%
2020-04-16	0	6.250	6.240	6.250	6.100	6.250	17,328,661	107,171,500	6.1846	4.071	4.065	4.071	3.974	4.071	26,601,486	4.0288	1.13%
2020-04-15	0	6.180	6.170	6.180	6.170	6.450	20,028,366	125,218,448	6.2521	4.026	4.019	4.026	4.019	4.202	30,745,843	4.0727	-3.44%
2020-04-14	0	6.400	6.400	6.410	6.260	6.570	28,748,757	185,672,516	6.4585	4.169	4.169	4.176	4.078	4.280	44,132,646	4.2071	5.09%
2020-04-09	0	6.090	6.080	6.090	5.820	6.090	16,344,833	98,018,330	5.9969	3.967	3.961	3.967	3.791	3.967	25,091,197	3.9065	2.87%
2020-04-08	0	5.920	5.890	5.920	5.750	5.990	13,466,138	79,403,929	5.8966	3.856	3.837	3.856	3.746	3.902	20,672,069	3.8411	0.51%
2020-04-07	0	5.890	5.880	5.890	5.600	5.900	20,741,270	120,125,096	5.7916	3.837	3.830	3.837	3.648	3.843	31,840,233	3.7727	5.18%
2020-04-06	0	5.600	5.590	5.600	5.390	5.650	12,562,631	69,153,803	5.5047	3.648	3.641	3.648	3.511	3.681	19,285,082	3.5859	1.45%
2020-04-03	0	5.520	5.510	5.520	5.310	5.600	8,015,320	44,161,806	5.5097	3.596	3.589	3.596	3.459	3.648	12,304,437	3.5891	2.60%
2020-04-02	0	5.380	5.360	5.380	5.250	5.420	7,241,700	38,840,152	5.3634	3.505	3.492	3.505	3.420	3.531	11,116,842	3.4938	-0.19%
2020-04-01	0	5.390	5.380	5.390	5.330	5.610	36,607,006	201,351,717	5.5004	3.511	3.505	3.511	3.472	3.654	56,195,961	3.5830	-4.43%
2020-03-31	0	5.640	5.610	5.640	5.490	5.770	38,188,856	213,323,187	5.5860	3.674	3.654	3.674	3.576	3.759	58,624,282	3.6388	-2.76%
2020-03-30	0	5.800	5.790	5.800	5.510	5.910	13,341,979	77,623,452	5.8180	3.778	3.772	3.778	3.589	3.850	20,481,471	3.7899	-1.36%
2020-03-27	0	5.880	5.870	5.880	5.650	5.950	15,733,163	91,889,128	5.8405	3.830	3.824	3.830	3.681	3.876	24,152,213	3.8046	4.07%
2020-03-26	0	5.650	5.650	5.660	5.400	5.670	18,207,866	102,133,090	5.6093	3.681	3.681	3.687	3.518	3.694	27,951,167	3.6540	1.99%
2020-03-25	0	5.540	5.540	5.550	5.390	5.690	14,392,006	79,346,524	5.5132	3.609	3.609	3.615	3.511	3.707	22,093,383	3.5914	3.36%
2020-03-24	0	5.360	5.360	5.380	5.120	5.420	22,058,008	116,059,169	5.2615	3.492	3.492	3.505	3.335	3.531	33,861,577	3.4275	5.51%
2020-03-23	0	5.080	5.080	5.100	5.080	5.450	15,633,747	81,819,127	5.2335	3.309	3.309	3.322	3.309	3.550	23,999,598	3.4092	-5.05%
2020-03-20	0	5.350	5.350	5.380	5.160	5.480	17,097,390	91,334,886	5.3420	3.485	3.485	3.505	3.361	3.570	26,246,458	3.4799	5.11%
2020-03-19	0	5.090	5.090	5.130	4.990	5.420	34,997,496	181,452,712	5.1847	3.316	3.316	3.342	3.251	3.531	53,725,178	3.3774	-3.60%
2020-03-18	0	5.280	5.270	5.280	5.250	5.730	20,686,260	114,218,913	5.5215	3.439	3.433	3.439	3.420	3.733	31,755,786	3.5968	-2.94%
2020-03-17	0	5.440	5.440	5.460	5.210	5.530	23,329,093	125,579,573	5.3830	3.544	3.544	3.557	3.394	3.602	35,812,839	3.5066	1.68%
2020-03-16	0	5.350	5.350	5.360	5.270	5.710	20,326,086	110,597,930	5.4412	3.485	3.485	3.492	3.433	3.720	31,202,878	3.5445	-6.96%
2020-03-13	0	5.750	5.750	5.760	5.410	5.950	19,366,612	109,591,878	5.6588	3.746	3.746	3.752	3.524	3.876	29,729,975	3.6862	-1.71%
2020-03-12	0	5.850	5.840	5.850	5.800	6.020	21,360,633	125,525,440	5.8765	3.811	3.804	3.811	3.778	3.922	32,791,026	3.8280	-3.62%
2020-03-11	0	6.070	6.070	6.080	6.050	6.220	8,830,700	53,861,345	6.0993	3.954	3.954	3.961	3.941	4.052	13,556,139	3.9732	-0.82%
2020-03-10	0	6.120	6.120	6.130	6.020	6.290	14,707,634	90,361,835	6.1439	3.987	3.987	3.993	3.922	4.097	22,577,908	4.0022	0.99%
2020-03-09	0	6.060	6.060	6.070	6.050	6.340	21,956,505	135,902,300	6.1896	3.948	3.948	3.954	3.941	4.130	33,705,758	4.0320	-6.77%
2020-03-06	0	6.500	6.500	6.510	6.450	6.640	9,756,719	63,495,102	6.5078	4.234	4.234	4.241	4.202	4.325	14,977,685	4.2393	-2.99%
2020-03-05	0	6.700	6.700	6.710	6.610	6.770	10,759,097	72,101,118	6.7014	4.364	4.364	4.371	4.306	4.410	16,516,450	4.3654	0.90%
2020-03-04	0	6.640	6.640	6.650	6.530	6.690	9,765,127	64,694,055	6.6250	4.325	4.325	4.332	4.254	4.358	14,990,592	4.3156	0.76%
2020-03-03	0	6.590	6.590	6.600	6.530	6.900	13,059,690	86,881,331	6.6526	4.293	4.293	4.299	4.254	4.495	20,048,125	4.3336	-2.37%
2020-03-02	0	6.750	6.750	6.760	6.380	6.870	14,296,887	96,296,238	6.7355	4.397	4.397	4.404	4.156	4.475	21,947,364	4.3876	4.49%
2020-02-28	0	6.460	6.410	6.460	6.320	6.600	23,087,674	148,705,753	6.4409	4.208	4.176	4.208	4.117	4.299	35,442,233	4.1957	-2.86%
2020-02-27	0	6.650	6.650	6.660	6.250	6.680	14,028,697	91,612,024	6.5303	4.332	4.332	4.338	4.071	4.351	21,535,662	4.2540	6.23%
2020-02-26	0	6.260	6.260	6.290	6.110	6.400	7,684,334	48,513,657	6.3133	4.078	4.078	4.097	3.980	4.169	11,796,336	4.1126	-0.16%
2020-02-25	0	6.270	6.270	6.290	6.110	6.300	6,762,323	42,137,110	6.2312	4.084	4.084	4.097	3.980	4.104	10,380,943	4.0591	-0.32%
2020-02-24	0	6.290	6.280	6.290	6.250	6.470	9,407,040	59,612,430	6.3370	4.097	4.091	4.097	4.071	4.215	14,440,887	4.1280	-2.63%
2020-02-21	0	6.460	6.460	6.470	6.370	6.550	7,360,215	47,716,369	6.4830	4.208	4.208	4.215	4.150	4.267	11,298,776	4.2231	0.62%
2020-02-20	0	6.420	6.410	6.420	6.300	6.530	11,865,696	75,986,677	6.4039	4.182	4.176	4.182	4.104	4.254	18,215,207	4.1716	2.07%
2020-02-19	0	6.290	6.290	6.300	6.280	6.430	5,136,186	32,468,068	6.3214	4.097	4.097	4.104	4.091	4.189	7,884,636	4.1179	-0.63%
2020-02-18	0	6.330	6.310	6.330	6.240	6.490	5,567,836	35,256,360	6.3321	4.123	4.110	4.123	4.065	4.228	8,547,268	4.1249	-2.01%
2020-02-17	0	6.460	6.460	6.470	6.360	6.490	6,698,149	43,179,405	6.4465	4.208	4.208	4.215	4.143	4.228	10,282,428	4.1993	1.10%
2020-02-14	0	6.390	6.380	6.390	6.250	6.420	11,368,240	71,926,975	6.3270	4.163	4.156	4.163	4.071	4.182	17,451,555	4.1215	1.43%
2020-02-13	0	6.300	6.290	6.300	6.180	6.380	7,451,520	46,922,548	6.2970	4.104	4.097	4.104	4.026	4.156	11,438,939	4.1020	0.64%
2020-02-12	0	6.260	6.260	6.280	6.150	6.300	10,642,234	66,414,000	6.2406	4.078	4.078	4.091	4.006	4.104	16,337,052	4.0652	0.97%
2020-02-11	0	6.200	6.190	6.200	6.170	6.350	10,094,010	63,093,352	6.2506	4.039	4.032	4.039	4.019	4.136	15,495,465	4.0717	1.81%
2020-02-10	0	6.090	6.080	6.090	5.770	6.140	9,821,651	59,027,591	6.0099	3.967	3.961	3.967	3.759	4.000	15,077,363	3.9150	4.46%
2020-02-07	0	5.830	5.820	5.830	5.790	6.030	13,002,720	76,035,790	5.8477	3.798	3.791	3.798	3.772	3.928	19,960,669	3.8093	-2.67%
2020-02-06	0	5.990	5.970	5.990	5.760	5.990	12,693,720	75,291,416	5.9314	3.902	3.889	3.902	3.752	3.902	19,486,319	3.8638	2.22%
2020-02-05	0	5.860	5.850	5.860	5.780	6.080	19,644,917	115,962,512	5.9029	3.817	3.811	3.817	3.765	3.961	30,157,205	3.8453	1.03%
2020-02-04	0	5.800	5.790	5.800	5.550	5.800	16,455,565	93,736,328	5.6963	3.778	3.772	3.778	3.615	3.778	25,261,183	3.7107	2.47%
2020-02-03	0	5.660	5.660	5.670	5.590	5.730	9,072,597	51,443,605	5.6702	3.687	3.687	3.694	3.641	3.733	13,927,479	3.6937	-1.91%
2020-01-31	0	5.770	5.770	5.780	5.710	5.910	8,611,884	49,924,412	5.7972	3.759	3.759	3.765	3.720	3.850	13,220,232	3.7764	0.17%
2020-01-30	0	5.760	5.750	5.760	5.710	6.000	9,848,464	56,902,028	5.7778	3.752	3.746	3.752	3.720	3.909	15,118,524	3.7637	-3.84%
2020-01-29	0	5.990	5.980	5.990	5.840	6.070	10,611,337	63,160,452	5.9522	3.902	3.895	3.902	3.804	3.954	16,289,622	3.8773	-4.01%
2020-01-24	0	6.240	6.240	6.250	6.120	6.330	5,198,622	32,312,365	6.2156	4.065	4.065	4.071	3.987	4.123	7,980,482	4.0489	-1.58%
2020-01-23	0	6.340	6.330	6.340	6.220	6.610	9,975,652	63,684,942	6.3840	4.130	4.123	4.130	4.052	4.306	15,313,772	4.1587	-4.37%
2020-01-22	0	6.630	6.630	6.650	6.400	6.700	8,542,419	56,112,564	6.5687	4.319	4.319	4.332	4.169	4.364	13,113,595	4.2790	0.15%
2020-01-21	0	6.620	6.620	6.630	6.600	7.020	9,297,134	62,294,421	6.7004	4.312	4.312	4.319	4.299	4.573	14,272,169	4.3647	-5.16%
2020-01-20	0	6.980	6.980	6.990	6.930	7.160	8,818,348	61,688,852	6.9955	4.547	4.547	4.553	4.514	4.664	13,537,178	4.5570	-1.97%
2020-01-17	0	7.120	7.110	7.120	6.800	7.120	20,425,500	142,929,193	6.9976	4.638	4.632	4.638	4.430	4.638	31,355,490	4.5583	5.64%
2020-01-16	0	6.740	6.730	6.740	6.700	6.830	9,228,036	62,326,781	6.7541	4.391	4.384	4.391	4.364	4.449	14,166,096	4.3997	-0.74%
2020-01-15	0	6.790	6.780	6.790	6.600	6.880	13,309,019	89,349,405	6.7134	4.423	4.417	4.423	4.299	4.482	20,430,874	4.3733	-0.73%
2020-01-14	0	6.840	6.820	6.840	6.720	6.840	11,862,248	80,780,970	6.8099	4.456	4.443	4.456	4.378	4.456	18,209,914	4.4361	0.88%
2020-01-13	0	6.780	6.770	6.780	6.630	6.780	6,039,576	40,646,440	6.7300	4.417	4.410	4.417	4.319	4.417	9,271,443	4.3840	1.50%
2020-01-10	0	6.680	6.670	6.680	6.630	6.740	5,671,223	37,800,398	6.6653	4.351	4.345	4.351	4.319	4.391	8,705,979	4.3419	-0.74%
2020-01-09	0	6.730	6.730	6.740	6.630	6.770	7,883,908	52,718,325	6.6868	4.384	4.384	4.391	4.319	4.410	12,102,705	4.3559	0.60%
2020-01-08	0	6.690	6.680	6.690	6.590	6.780	7,062,000	47,005,436	6.6561	4.358	4.351	4.358	4.293	4.417	10,840,982	4.3359	-1.18%
2020-01-07	0	6.770	6.750	6.770	6.620	6.770	11,859,332	79,379,031	6.6934	4.410	4.397	4.410	4.312	4.410	18,205,437	4.3602	0.30%
2020-01-06	0	6.750	6.740	6.750	6.570	6.820	11,778,730	79,135,245	6.7185	4.397	4.391	4.397	4.280	4.443	18,081,704	4.3765	-1.60%
2020-01-03	0	6.860	6.830	6.860	6.790	6.990	8,214,721	56,162,084	6.8368	4.469	4.449	4.469	4.423	4.553	12,610,541	4.4536	-0.58%
2020-01-02	0	6.900	6.880	6.900	6.510	6.900	13,762,424	93,707,670	6.8090	4.495	4.482	4.495	4.241	4.495	21,126,902	4.4355	5.67%
2019-12-31	0	6.530	6.510	6.530	6.390	6.570	4,951,195	32,237,392	6.5110	4.254	4.241	4.254	4.163	4.280	7,600,653	4.2414	1.40%
2019-12-30	0	6.440	6.430	6.440	6.390	6.510	6,611,180	42,676,516	6.4552	4.195	4.189	4.195	4.163	4.241	10,148,921	4.2050	-0.31%
2019-12-27	0	6.460	6.460	6.470	6.370	6.520	8,983,179	57,965,420	6.4527	4.208	4.208	4.215	4.150	4.247	13,790,212	4.2034	0.94%
2019-12-24	0	6.400	6.400	6.430	6.400	6.470	3,812,319	24,520,554	6.4319	4.169	4.169	4.189	4.169	4.215	5,852,348	4.1899	0.00%
2019-12-23	0	6.400	6.380	6.400	6.290	6.480	10,571,989	67,590,391	6.3933	4.169	4.156	4.169	4.097	4.221	16,229,218	4.1647	-0.31%
2019-12-20	0	6.420	6.410	6.420	6.340	6.450	15,216,964	97,532,580	6.4095	4.182	4.176	4.182	4.130	4.202	23,359,788	4.1752	-0.16%
2019-12-19	0	6.430	6.420	6.430	6.260	6.450	22,987,346	146,768,142	6.3847	4.189	4.182	4.189	4.078	4.202	35,288,218	4.1591	2.72%
2019-12-18	0	6.260	6.250	6.260	6.170	6.270	8,931,014	55,659,442	6.2322	4.078	4.071	4.078	4.019	4.084	13,710,133	4.0597	-0.16%
2019-12-17	0	6.270	6.260	6.270	6.100	6.270	24,336,913	151,392,271	6.2207	4.084	4.078	4.084	3.974	4.084	37,359,958	4.0523	1.95%
2019-12-16	0	6.150	6.140	6.150	5.950	6.170	17,769,292	108,034,498	6.0798	4.006	4.000	4.006	3.876	4.019	27,277,905	3.9605	2.67%
2019-12-13	0	5.990	5.980	5.990	5.910	6.040	19,648,304	117,522,933	5.9813	3.902	3.895	3.902	3.850	3.935	30,162,404	3.8963	2.57%
2019-12-12	0	5.840	5.840	5.850	5.820	6.050	12,291,948	72,670,481	5.9120	3.804	3.804	3.811	3.791	3.941	18,869,553	3.8512	-2.34%
2019-12-11	0	5.980	5.960	5.980	5.680	5.980	17,553,574	104,004,061	5.9250	3.895	3.882	3.895	3.700	3.895	26,946,753	3.8596	4.73%
2019-12-10	0	5.710	5.700	5.710	5.690	5.800	14,641,122	83,849,743	5.7270	3.720	3.713	3.720	3.707	3.778	22,475,805	3.7307	-1.89%
2019-12-09	0	5.820	5.810	5.820	5.710	5.820	8,140,780	46,931,103	5.7649	3.791	3.785	3.791	3.720	3.791	12,497,033	3.7554	1.75%
2019-12-06	0	5.720	5.710	5.720	5.620	5.740	9,136,651	52,014,479	5.6929	3.726	3.720	3.726	3.661	3.739	14,025,809	3.7085	1.60%
2019-12-05	0	5.630	5.620	5.630	5.610	5.720	7,331,315	41,359,428	5.6415	3.667	3.661	3.667	3.654	3.726	11,254,411	3.6750	0.00%
2019-12-04	0	5.630	5.620	5.630	5.590	5.770	12,009,393	67,807,780	5.6462	3.667	3.661	3.667	3.641	3.759	18,435,798	3.6780	-3.10%
2019-12-03	0	5.810	5.800	5.810	5.530	5.840	15,374,510	88,338,459	5.7458	3.785	3.778	3.785	3.602	3.804	23,601,640	3.7429	3.94%
2019-12-02	0	5.590	5.580	5.590	5.510	5.620	8,166,526	45,548,488	5.5775	3.641	3.635	3.641	3.589	3.661	12,536,556	3.6333	0.90%
2019-11-29	0	5.540	5.530	5.540	5.500	5.670	8,077,260	44,748,533	5.5401	3.609	3.602	3.609	3.583	3.694	12,399,522	3.6089	-1.25%
2019-11-28	0	5.610	5.610	5.620	5.600	5.740	7,223,520	40,729,645	5.6385	3.654	3.654	3.661	3.648	3.739	11,088,933	3.6730	-1.75%
2019-11-27	0	5.710	5.700	5.710	5.650	5.730	18,044,033	102,564,418	5.6841	3.720	3.713	3.720	3.681	3.733	27,699,664	3.7027	1.60%
2019-11-26	0	5.620	5.610	5.620	5.620	5.970	92,025,958	520,550,371	5.6566	3.661	3.654	3.661	3.661	3.889	141,270,420	3.6848	-5.39%
2019-11-25	0	5.940	5.940	5.950	5.740	5.960	13,938,050	81,905,476	5.8764	3.869	3.869	3.876	3.739	3.882	21,396,508	3.8280	2.77%
2019-11-22	0	5.780	5.760	5.780	5.690	5.810	8,405,700	48,266,318	5.7421	3.765	3.752	3.765	3.707	3.785	12,903,715	3.7405	1.40%
2019-11-21	0	5.700	5.690	5.700	5.690	5.870	8,356,100	47,861,160	5.7277	3.713	3.707	3.713	3.707	3.824	12,827,574	3.7311	-2.56%
2019-11-20	0	5.850	5.840	5.850	5.800	5.970	10,558,058	61,743,196	5.8480	3.811	3.804	3.811	3.778	3.889	16,207,832	3.8095	-1.35%
2019-11-19	0	5.930	5.930	5.940	5.870	6.030	10,823,020	64,493,883	5.9590	3.863	3.863	3.869	3.824	3.928	16,614,579	3.8818	0.85%
2019-11-18	0	5.880	5.870	5.880	5.790	5.910	8,457,764	49,584,933	5.8627	3.830	3.824	3.830	3.772	3.850	12,983,640	3.8190	0.51%
2019-11-15	0	5.850	5.840	5.850	5.730	5.920	17,476,333	102,688,728	5.8759	3.811	3.804	3.811	3.733	3.856	26,828,179	3.8276	2.45%
2019-11-14	0	5.710	5.710	5.720	5.600	5.910	23,111,160	134,485,052	5.8191	3.720	3.720	3.726	3.648	3.850	35,478,286	3.7906	0.71%
2019-11-13	0	5.670	5.660	5.670	5.580	5.700	16,186,285	91,385,486	5.6459	3.694	3.687	3.694	3.635	3.713	24,847,807	3.6778	-0.35%
2019-11-12	0	5.690	5.680	5.690	5.500	5.720	22,701,223	127,397,311	5.6119	3.707	3.700	3.707	3.583	3.726	34,848,986	3.6557	4.21%
2019-11-11	0	5.460	5.450	5.460	5.420	5.890	24,719,660	138,578,169	5.6060	3.557	3.550	3.557	3.531	3.837	37,947,519	3.6518	-7.14%
2019-11-08	0	5.880	5.870	5.880	5.850	6.030	17,823,420	105,875,686	5.9403	3.830	3.824	3.830	3.811	3.928	27,360,998	3.8696	-1.01%
2019-11-07	0	5.940	5.940	5.950	5.900	6.100	19,712,974	117,862,849	5.9789	3.869	3.869	3.876	3.843	3.974	30,261,680	3.8948	-2.62%
2019-11-06	0	6.100	6.090	6.100	5.750	6.100	37,627,768	226,095,529	6.0087	3.974	3.967	3.974	3.746	3.974	57,762,948	3.9142	5.54%
2019-11-05	0	5.780	5.780	5.790	5.700	5.800	8,891,020	51,293,063	5.7691	3.765	3.765	3.772	3.713	3.778	13,648,737	3.7581	0.87%
2019-11-04	0	5.730	5.730	5.740	5.700	5.870	13,170,670	75,691,444	5.7470	3.733	3.733	3.739	3.713	3.824	20,218,492	3.7437	-1.04%
2019-11-01	0	5.790	5.790	5.800	5.690	5.820	12,216,078	70,610,607	5.7801	3.772	3.772	3.778	3.707	3.791	18,753,084	3.7653	0.35%
2019-10-31	0	5.770	5.770	5.780	5.740	5.850	15,032,300	87,092,923	5.7937	3.759	3.759	3.765	3.739	3.811	23,076,308	3.7741	0.87%
2019-10-30	0	5.720	5.710	5.720	5.640	5.840	13,450,200	76,788,345	5.7091	3.726	3.720	3.726	3.674	3.804	20,647,603	3.7190	-1.38%
2019-10-29	0	5.800	5.790	5.800	5.730	5.880	11,790,692	68,199,729	5.7842	3.778	3.772	3.778	3.733	3.830	18,100,067	3.7679	-0.34%
2019-10-28	0	5.820	5.820	5.830	5.790	5.940	19,782,358	116,214,050	5.8746	3.791	3.791	3.798	3.772	3.869	30,368,193	3.8268	1.39%
2019-10-25	0	5.740	5.740	5.750	5.680	5.800	8,713,920	50,092,166	5.7485	3.739	3.739	3.746	3.700	3.778	13,376,869	3.7447	0.00%
2019-10-24	0	5.740	5.720	5.740	5.690	5.820	6,642,402	38,036,766	5.7264	3.739	3.726	3.739	3.707	3.791	10,196,850	3.7302	0.00%
2019-10-23	0	5.740	5.740	5.750	5.710	5.800	9,239,696	53,257,254	5.7640	3.739	3.739	3.746	3.720	3.778	14,183,995	3.7547	0.53%
2019-10-22	0	5.710	5.710	5.720	5.680	5.790	6,715,525	38,483,596	5.7305	3.720	3.720	3.726	3.700	3.772	10,309,103	3.7330	0.53%
2019-10-21	0	5.680	5.680	5.690	5.650	5.820	7,348,740	42,043,598	5.7212	3.700	3.700	3.707	3.681	3.791	11,281,160	3.7269	-1.56%
2019-10-18	0	5.770	5.770	5.790	5.750	5.900	8,130,640	47,229,475	5.8088	3.759	3.759	3.772	3.746	3.843	12,481,467	3.7840	-1.54%
2019-10-17	0	5.860	5.850	5.860	5.750	5.860	8,653,960	50,322,098	5.8149	3.817	3.811	3.817	3.746	3.817	13,284,823	3.7879	1.91%
2019-10-16	0	5.750	5.740	5.750	5.710	5.900	8,404,685	48,539,744	5.7753	3.746	3.739	3.746	3.720	3.843	12,902,157	3.7621	-0.69%
2019-10-15	0	5.790	5.790	5.800	5.660	5.930	15,284,236	88,438,243	5.7862	3.772	3.772	3.778	3.687	3.863	23,463,059	3.7693	-0.52%
2019-10-14	0	5.820	5.810	5.820	5.750	5.960	14,642,482	86,003,994	5.8736	3.791	3.785	3.791	3.746	3.882	22,477,892	3.8262	-0.68%
2019-10-11	0	5.860	5.860	5.870	5.760	5.900	17,259,662	101,310,045	5.8698	3.817	3.817	3.824	3.752	3.843	26,495,565	3.8237	0.86%
2019-10-10	0	5.810	5.810	5.820	5.700	5.840	12,158,201	70,459,520	5.7952	3.785	3.785	3.791	3.713	3.804	18,664,236	3.7751	1.75%
2019-10-09	0	5.710	5.700	5.710	5.640	5.770	6,877,949	39,271,109	5.7097	3.720	3.713	3.720	3.674	3.759	10,558,442	3.7194	-0.87%
2019-10-08	0	5.760	5.760	5.770	5.560	5.820	17,941,865	103,025,285	5.7422	3.752	3.752	3.759	3.622	3.791	27,542,825	3.7405	2.49%
2019-10-04	0	5.620	5.620	5.630	5.450	5.870	16,298,300	92,630,104	5.6834	3.661	3.661	3.667	3.550	3.824	25,019,763	3.7023	2.00%
2019-10-03	0	5.510	5.500	5.510	5.280	5.530	6,974,500	37,845,027	5.4262	3.589	3.583	3.589	3.439	3.602	10,706,659	3.5347	0.55%
2019-10-02	0	5.480	5.470	5.480	5.250	5.520	6,905,660	37,558,385	5.4388	3.570	3.563	3.570	3.420	3.596	10,600,982	3.5429	3.20%
2019-09-30	0	5.310	5.310	5.320	5.310	5.440	7,990,460	42,877,539	5.3661	3.459	3.459	3.466	3.459	3.544	12,266,274	3.4956	-2.03%
2019-09-27	0	5.420	5.420	5.430	5.390	5.520	6,331,017	34,328,422	5.4223	3.531	3.531	3.537	3.511	3.596	9,718,839	3.5322	-1.09%
2019-09-26	0	5.480	5.470	5.480	5.400	5.550	8,484,400	46,525,475	5.4836	3.570	3.563	3.570	3.518	3.615	13,024,529	3.5721	1.67%
2019-09-25	0	5.390	5.390	5.400	5.350	5.480	5,600,200	30,247,905	5.4012	3.511	3.511	3.518	3.485	3.570	8,596,951	3.5184	-1.46%
2019-09-24	0	5.470	5.470	5.480	5.410	5.530	6,169,900	33,812,575	5.4802	3.563	3.563	3.570	3.524	3.602	9,471,506	3.5699	1.11%
2019-09-23	0	5.410	5.400	5.410	5.330	5.560	9,691,100	52,405,806	5.4076	3.524	3.518	3.524	3.472	3.622	14,876,952	3.5226	-2.52%
2019-09-20	0	5.550	5.550	5.560	5.450	5.620	10,236,100	56,836,751	5.5526	3.615	3.615	3.622	3.550	3.661	15,713,590	3.6170	1.09%
2019-09-19	0	5.490	5.480	5.490	5.450	5.600	5,740,760	31,559,984	5.4975	3.576	3.570	3.576	3.550	3.648	8,812,726	3.5812	-1.26%
2019-09-18	0	5.560	5.550	5.560	5.480	5.600	5,991,593	33,197,376	5.5407	3.622	3.615	3.622	3.570	3.648	9,197,784	3.6093	1.09%
2019-09-17	0	5.500	5.490	5.500	5.450	5.660	15,447,873	85,673,713	5.5460	3.583	3.576	3.583	3.550	3.687	23,714,260	3.6128	-0.90%
2019-09-16	0	5.550	5.550	5.560	5.440	5.740	12,021,894	66,355,986	5.5196	3.615	3.615	3.622	3.544	3.739	18,454,989	3.5956	-2.46%
2019-09-13	0	5.690	5.690	5.700	5.420	5.780	10,915,139	62,063,576	5.6860	3.707	3.707	3.713	3.531	3.765	16,755,993	3.7040	3.83%
2019-09-12	0	5.480	5.470	5.480	5.420	5.540	9,510,701	52,046,759	5.4724	3.570	3.563	3.570	3.531	3.609	14,600,019	3.5648	-0.36%
2019-09-11	0	5.500	5.490	5.500	5.450	5.570	7,417,700	40,743,563	5.4927	3.583	3.576	3.583	3.550	3.628	11,387,022	3.5781	-0.54%
2019-09-10	0	5.530	5.530	5.540	5.420	5.610	13,728,783	76,000,683	5.5359	3.602	3.602	3.609	3.531	3.654	21,075,260	3.6062	0.55%
2019-09-09	0	5.500	5.500	5.510	5.420	5.560	7,031,970	38,492,324	5.4739	3.583	3.583	3.589	3.531	3.622	10,794,882	3.5658	-0.90%
2019-09-06	0	5.550	5.540	5.550	5.430	5.600	17,689,697	97,481,322	5.5106	3.615	3.609	3.615	3.537	3.648	27,155,718	3.5897	1.09%
2019-09-05	0	5.490	5.480	5.490	5.150	5.590	24,762,191	134,795,914	5.4436	3.576	3.570	3.576	3.355	3.641	38,012,809	3.5461	7.23%
2019-09-04	0	5.120	5.120	5.130	5.100	5.250	13,193,279	68,051,620	5.1581	3.335	3.335	3.342	3.322	3.420	20,253,199	3.3600	0.20%
2019-09-03	0	5.110	5.110	5.120	5.080	5.320	14,971,200	77,293,390	5.1628	3.329	3.329	3.335	3.309	3.466	22,982,512	3.3631	-3.40%
2019-09-02	0	5.290	5.280	5.290	4.740	5.330	31,801,504	160,485,415	5.0465	3.446	3.439	3.446	3.088	3.472	48,818,963	3.2874	11.60%
2019-08-30	0	4.740	4.710	4.740	4.630	4.850	11,045,160	52,161,391	4.7226	3.088	3.068	3.088	3.016	3.159	16,955,590	3.0764	-1.46%
2019-08-29	0	4.810	4.790	4.810	4.700	4.810	9,016,700	42,823,562	4.7494	3.133	3.120	3.133	3.062	3.133	13,841,671	3.0938	0.63%
2019-08-28	0	4.780	4.770	4.780	4.750	4.850	4,425,460	21,186,654	4.7874	3.114	3.107	3.114	3.094	3.159	6,793,590	3.1186	-0.42%
2019-08-27	0	4.800	4.790	4.800	4.750	4.880	6,774,880	32,619,038	4.8147	3.127	3.120	3.127	3.094	3.179	10,400,219	3.1364	1.05%
2019-08-26	0	4.750	4.730	4.750	4.550	4.750	5,764,780	26,903,636	4.6669	3.094	3.081	3.094	2.964	3.094	8,849,600	3.0401	-1.25%
2019-08-23	0	4.810	4.810	4.820	4.750	4.850	8,922,668	42,828,243	4.7999	3.133	3.133	3.140	3.094	3.159	13,697,321	3.1268	-0.82%
2019-08-22	0	4.850	4.850	4.860	4.800	4.920	5,083,600	24,584,434	4.8360	3.159	3.159	3.166	3.127	3.205	7,803,910	3.1503	-0.61%
2019-08-21	0	4.880	4.870	4.880	4.800	4.940	4,982,800	24,241,172	4.8650	3.179	3.172	3.179	3.127	3.218	7,649,171	3.1691	-0.81%
2019-08-20	0	4.920	4.900	4.920	4.840	5.000	14,292,300	70,570,111	4.9376	3.205	3.192	3.205	3.153	3.257	21,940,323	3.2165	0.20%
2019-08-19	0	4.910	4.900	4.910	4.740	4.950	10,529,900	51,247,606	4.8669	3.198	3.192	3.198	3.088	3.225	16,164,607	3.1704	4.47%
2019-08-16	0	4.700	4.700	4.710	4.620	4.750	8,286,396	38,853,460	4.6888	3.062	3.062	3.068	3.010	3.094	12,720,570	3.0544	-0.63%
2019-08-15	0	4.730	4.720	4.730	4.610	4.740	9,553,260	44,810,584	4.6906	3.081	3.075	3.081	3.003	3.088	14,665,352	3.0555	0.64%
2019-08-14	0	4.700	4.690	4.700	4.660	4.830	10,530,330	49,930,563	4.7416	3.062	3.055	3.062	3.036	3.146	16,165,267	3.0888	2.17%
2019-08-13	0	4.600	4.590	4.600	4.590	4.750	7,918,807	36,762,758	4.6425	2.997	2.990	2.997	2.990	3.094	12,156,279	3.0242	-3.56%
2019-08-12	0	4.770	4.770	4.780	4.660	4.820	9,228,680	43,975,152	4.7651	3.107	3.107	3.114	3.036	3.140	14,167,084	3.1040	1.92%
2019-08-09	0	4.680	4.670	4.680	4.650	4.970	9,337,698	44,251,298	4.7390	3.049	3.042	3.049	3.029	3.238	14,334,439	3.0871	-2.70%
2019-08-08	0	4.810	4.800	4.810	4.770	4.940	10,062,200	48,676,845	4.8376	3.133	3.127	3.133	3.107	3.218	15,446,633	3.1513	-0.82%
2019-08-07	0	4.850	4.850	4.860	4.750	4.950	10,316,830	49,841,391	4.8311	3.159	3.159	3.166	3.094	3.225	15,837,520	3.1470	1.25%
2019-08-06	0	4.790	4.790	4.800	4.600	4.830	20,502,236	96,913,463	4.7270	3.120	3.120	3.127	2.997	3.146	31,473,288	3.0792	-2.64%
2019-08-05	0	4.920	4.910	4.920	4.900	5.150	10,185,055	50,675,663	4.9755	3.205	3.198	3.205	3.192	3.355	15,635,230	3.2411	-5.20%
2019-08-02	0	5.190	5.180	5.190	5.090	5.260	18,245,280	94,208,152	5.1634	3.381	3.374	3.381	3.316	3.426	28,008,601	3.3635	-3.89%
2019-08-01	0	5.400	5.390	5.400	5.370	5.580	13,417,433	73,223,102	5.4573	3.518	3.511	3.518	3.498	3.635	20,597,301	3.5550	-1.82%
2019-07-31	0	5.500	5.500	5.530	5.380	5.560	5,492,938	30,000,066	5.4616	3.583	3.583	3.602	3.505	3.622	8,432,291	3.5578	0.00%
2019-07-30	0	5.500	5.490	5.500	5.400	5.580	7,550,700	41,670,125	5.5187	3.583	3.576	3.583	3.518	3.635	11,591,192	3.5950	0.18%
2019-07-29	0	5.490	5.490	5.500	5.310	5.660	16,141,296	88,056,671	5.4554	3.576	3.576	3.583	3.459	3.687	24,778,744	3.5537	-3.17%
2019-07-26	0	5.670	5.660	5.670	5.540	5.760	11,283,900	64,171,576	5.6870	3.694	3.687	3.694	3.609	3.752	17,322,083	3.7046	0.00%
2019-07-25	0	5.670	5.650	5.670	5.600	5.720	6,652,753	37,531,658	5.6415	3.694	3.681	3.694	3.648	3.726	10,212,740	3.6750	0.00%
2019-07-24	0	5.670	5.670	5.680	5.610	5.770	8,456,399	48,199,215	5.6997	3.694	3.694	3.700	3.654	3.759	12,981,544	3.7129	0.00%
2019-07-23	0	5.670	5.660	5.670	5.580	5.740	8,893,260	50,341,267	5.6606	3.694	3.687	3.694	3.635	3.739	13,652,176	3.6874	1.61%
2019-07-22	0	5.580	5.570	5.580	5.510	5.700	6,941,040	38,883,807	5.6020	3.635	3.628	3.635	3.589	3.713	10,655,294	3.6492	-1.06%
2019-07-19	0	5.640	5.630	5.640	5.610	5.730	10,371,380	58,683,014	5.6582	3.674	3.667	3.674	3.654	3.733	15,921,260	3.6858	-1.05%
2019-07-18	0	5.700	5.690	5.700	5.500	5.800	24,797,452	141,757,873	5.7166	3.713	3.707	3.713	3.583	3.778	38,066,938	3.7239	2.33%
2019-07-17	0	5.570	5.570	5.580	5.510	5.650	19,410,900	107,836,161	5.5554	3.628	3.628	3.635	3.589	3.681	29,797,962	3.6189	-1.42%
2019-07-16	0	5.650	5.640	5.650	5.310	5.650	32,581,400	179,049,277	5.4954	3.681	3.674	3.681	3.459	3.681	50,016,193	3.5798	5.81%
2019-07-15	0	5.340	5.330	5.340	5.160	5.350	35,145,204	184,750,088	5.2568	3.479	3.472	3.479	3.361	3.485	53,951,927	3.4243	7.44%
2019-07-12	0	4.970	4.960	4.970	4.700	4.970	13,795,740	67,396,808	4.8853	3.238	3.231	3.238	3.062	3.238	21,178,046	3.1824	3.76%
2019-07-11	0	4.790	4.780	4.790	4.720	4.850	4,259,369	20,385,627	4.7861	3.120	3.114	3.120	3.075	3.159	6,538,621	3.1177	-0.21%
2019-07-10	0	4.800	4.800	4.810	4.730	4.870	5,198,000	24,789,030	4.7690	3.127	3.127	3.133	3.081	3.172	7,979,527	3.1066	-0.83%
2019-07-09	0	4.840	4.840	4.850	4.730	4.870	8,663,238	41,681,352	4.8113	3.153	3.153	3.159	3.081	3.172	13,299,066	3.1342	1.89%
2019-07-08	0	4.750	4.750	4.760	4.660	4.790	7,977,884	37,661,775	4.7208	3.094	3.094	3.101	3.036	3.120	12,246,969	3.0752	-1.04%
2019-07-05	0	4.800	4.800	4.810	4.770	4.930	10,795,200	52,095,548	4.8258	3.127	3.127	3.133	3.107	3.211	16,571,873	3.1436	-1.84%
2019-07-04	0	4.890	4.880	4.890	4.860	5.030	8,531,600	41,919,132	4.9134	3.185	3.179	3.185	3.166	3.277	13,096,986	3.2007	-0.81%
2019-07-03	0	4.930	4.920	4.930	4.900	5.030	10,335,357	51,335,662	4.9670	3.211	3.205	3.211	3.192	3.277	15,865,961	3.2356	-0.40%
2019-07-02	0	4.950	4.930	4.950	4.900	5.230	28,054,674	140,463,121	5.0068	3.225	3.211	3.225	3.192	3.407	43,067,148	3.2615	-3.51%
2019-06-28	0	5.130	5.130	5.140	5.080	5.250	10,872,578	56,008,953	5.1514	3.342	3.342	3.348	3.309	3.420	16,690,657	3.3557	-0.97%
2019-06-27	0	5.180	5.170	5.180	5.120	5.320	12,574,465	64,968,253	5.1667	3.374	3.368	3.374	3.335	3.466	19,303,249	3.3657	-2.08%
2019-06-26	0	5.290	5.280	5.290	5.040	5.290	15,512,580	81,045,187	5.2245	3.446	3.439	3.446	3.283	3.446	23,813,593	3.4033	3.73%
2019-06-25	0	5.100	5.090	5.100	5.000	5.140	13,436,940	68,331,561	5.0854	3.322	3.316	3.322	3.257	3.348	20,627,247	3.3127	1.68%
2019-06-24	0	5.300	5.300	5.310	5.290	5.440	12,862,040	68,753,509	5.3455	3.267	3.267	3.274	3.261	3.354	20,863,047	3.2955	-1.85%
2019-06-21	0	5.400	5.390	5.400	5.210	5.400	38,900,500	207,511,528	5.3344	3.329	3.323	3.329	3.212	3.329	63,099,087	3.2887	4.05%
2019-06-20	0	5.190	5.180	5.190	5.100	5.250	10,281,028	53,502,243	5.2040	3.200	3.193	3.200	3.144	3.237	16,676,482	3.2082	0.00%
2019-06-19	0	5.190	5.180	5.190	5.130	5.230	13,007,708	67,371,301	5.1793	3.200	3.193	3.200	3.163	3.224	21,099,330	3.1931	1.76%
2019-06-18	0	5.100	5.080	5.100	5.010	5.140	11,028,526	56,108,829	5.0876	3.144	3.132	3.144	3.089	3.169	17,888,971	3.1365	1.39%
2019-06-17	0	5.030	5.020	5.030	4.910	5.100	8,882,800	44,750,537	5.0379	3.101	3.095	3.101	3.027	3.144	14,408,467	3.1058	2.24%
2019-06-14	0	4.920	4.920	4.930	4.880	5.050	8,893,460	43,956,529	4.9426	3.033	3.033	3.039	3.009	3.113	14,425,758	3.0471	-2.19%
2019-06-13	0	5.030	5.020	5.030	4.800	5.030	12,014,680	59,478,528	4.9505	3.101	3.095	3.101	2.959	3.101	19,488,576	3.0520	2.86%
2019-06-12	0	4.890	4.890	4.900	4.860	5.010	12,101,600	59,634,758	4.9278	3.015	3.015	3.021	2.996	3.089	19,629,565	3.0380	-2.98%
2019-06-11	0	5.040	5.030	5.040	4.620	5.050	20,407,346	99,454,831	4.8735	3.107	3.101	3.107	2.848	3.113	33,102,014	3.0045	8.39%
2019-06-10	0	4.650	4.650	4.660	4.550	4.660	5,013,760	23,216,795	4.6306	2.867	2.867	2.873	2.805	2.873	8,132,638	2.8548	2.42%
2019-06-06	0	4.540	4.530	4.540	4.530	4.690	5,124,760	23,416,830	4.5694	2.799	2.793	2.799	2.793	2.891	8,312,687	2.8170	-2.37%
2019-06-05	0	4.650	4.640	4.650	4.600	4.720	8,585,313	40,006,845	4.6599	2.867	2.861	2.867	2.836	2.910	13,925,924	2.8728	1.75%
2019-06-04	0	4.570	4.560	4.570	4.530	4.660	7,440,744	34,071,959	4.5791	2.817	2.811	2.817	2.793	2.873	12,069,360	2.8230	-0.22%
2019-06-03	0	4.580	4.560	4.580	4.500	4.680	9,136,560	41,745,917	4.5691	2.824	2.811	2.824	2.774	2.885	14,820,082	2.8168	-0.22%
2019-05-31	0	4.590	4.580	4.590	4.470	4.610	6,935,880	31,677,096	4.5671	2.830	2.824	2.830	2.756	2.842	11,250,439	2.8156	1.10%
2019-05-30	0	4.540	4.540	4.550	4.520	4.640	5,070,200	23,234,717	4.5826	2.799	2.799	2.805	2.787	2.861	8,224,187	2.8252	-0.87%
2019-05-29	0	4.580	4.570	4.580	4.500	4.680	10,257,860	47,300,262	4.6111	2.824	2.817	2.824	2.774	2.885	16,638,902	2.8428	2.23%
2019-05-28	0	4.480	4.480	4.490	4.440	4.530	3,933,820	17,624,450	4.4802	2.762	2.762	2.768	2.737	2.793	6,380,906	2.7621	0.67%
2019-05-27	0	4.450	4.450	4.470	4.390	4.530	5,047,060	22,452,048	4.4485	2.743	2.743	2.756	2.706	2.793	8,186,653	2.7425	1.37%
2019-05-24	0	4.390	4.390	4.410	4.300	4.460	7,132,800	31,281,154	4.3855	2.706	2.706	2.719	2.651	2.750	11,569,856	2.7037	3.05%
2019-05-23	0	4.260	4.260	4.280	4.260	4.440	11,063,019	47,984,790	4.3374	2.626	2.626	2.639	2.626	2.737	17,944,921	2.6740	-3.62%
2019-05-22	0	4.420	4.410	4.420	4.410	4.520	3,905,560	17,432,894	4.4636	2.725	2.719	2.725	2.719	2.787	6,335,067	2.7518	-0.90%
2019-05-21	0	4.460	4.450	4.460	4.310	4.480	14,755,557	65,300,053	4.4255	2.750	2.743	2.750	2.657	2.762	23,934,453	2.7283	4.21%
2019-05-20	0	4.280	4.280	4.290	4.280	4.510	8,701,200	37,899,597	4.3557	2.639	2.639	2.645	2.639	2.780	14,113,900	2.6853	-3.60%
2019-05-17	0	4.440	4.430	4.440	4.370	4.650	9,210,700	41,445,823	4.4997	2.737	2.731	2.737	2.694	2.867	14,940,342	2.7741	-2.63%
2019-05-16	0	4.560	4.560	4.570	4.450	4.640	7,513,900	34,447,922	4.5846	2.811	2.811	2.817	2.743	2.861	12,188,024	2.8264	0.22%
2019-05-15	0	4.550	4.550	4.560	4.430	4.580	7,685,000	34,771,464	4.5246	2.805	2.805	2.811	2.731	2.824	12,465,559	2.7894	2.25%
2019-05-14	0	4.450	4.450	4.460	4.290	4.600	20,959,784	92,887,753	4.4317	2.743	2.743	2.750	2.645	2.836	33,998,104	2.7321	1.83%
2019-05-10	0	4.370	4.370	4.380	4.200	4.400	13,477,760	58,242,024	4.3213	2.694	2.694	2.700	2.589	2.713	21,861,785	2.6641	4.05%
2019-05-09	0	4.200	4.200	4.210	4.190	4.430	9,628,471	40,863,571	4.2440	2.589	2.589	2.595	2.583	2.731	15,617,993	2.6164	-3.67%
2019-05-08	0	4.360	4.360	4.370	4.350	4.480	11,875,974	52,517,763	4.4222	2.688	2.688	2.694	2.682	2.762	19,263,586	2.7263	-3.33%
2019-05-07	0	4.510	4.510	4.520	4.360	4.530	19,163,680	85,109,376	4.4412	2.780	2.780	2.787	2.688	2.793	31,084,709	2.7380	3.92%
2019-05-06	0	4.340	4.330	4.340	4.280	4.500	17,008,040	74,534,195	4.3823	2.676	2.669	2.676	2.639	2.774	27,588,123	2.7017	-6.67%
2019-05-03	0	4.650	4.640	4.650	4.580	4.710	8,815,000	40,957,634	4.6464	2.867	2.861	2.867	2.824	2.904	14,298,491	2.8645	1.09%
2019-05-02	0	4.600	4.580	4.600	4.560	4.700	9,076,180	41,877,711	4.6140	2.836	2.824	2.836	2.811	2.898	14,722,142	2.8445	0.00%
2019-04-30	0	4.600	4.570	4.600	4.510	4.620	7,296,504	33,364,864	4.5727	2.836	2.817	2.836	2.780	2.848	11,835,394	2.8191	1.55%
2019-04-29	0	4.530	4.530	4.540	4.510	4.620	5,547,560	25,294,915	4.5596	2.793	2.793	2.799	2.780	2.848	8,998,495	2.8110	0.00%
2019-04-26	0	4.530	4.520	4.530	4.440	4.570	12,674,147	57,032,526	4.4999	2.793	2.787	2.793	2.737	2.817	20,558,273	2.7742	0.89%
2019-04-25	0	4.490	4.480	4.490	4.480	4.760	15,986,295	73,170,634	4.5771	2.768	2.762	2.768	2.762	2.935	25,930,788	2.8218	-5.47%
2019-04-24	0	4.750	4.740	4.750	4.630	4.810	8,979,440	42,359,465	4.7174	2.928	2.922	2.928	2.854	2.965	14,565,223	2.9083	1.71%
2019-04-23	0	4.670	4.660	4.670	4.630	4.950	16,297,122	77,409,224	4.7499	2.879	2.873	2.879	2.854	3.052	26,434,969	2.9283	-5.85%
2019-04-18	0	4.960	4.950	4.960	4.900	4.990	6,607,500	32,805,705	4.9649	3.058	3.052	3.058	3.021	3.076	10,717,786	3.0609	0.61%
2019-04-17	0	4.930	4.930	4.940	4.890	4.980	7,873,400	38,923,154	4.9436	3.039	3.039	3.046	3.015	3.070	12,771,156	3.0477	0.41%
2019-04-16	0	4.910	4.910	4.920	4.750	4.950	11,558,560	56,334,788	4.8739	3.027	3.027	3.033	2.928	3.052	18,748,720	3.0047	2.94%
2019-04-15	0	4.770	4.770	4.780	4.770	5.070	11,601,800	56,855,379	4.9006	2.941	2.941	2.947	2.941	3.126	18,818,858	3.0212	-3.25%
2019-04-12	0	4.930	4.920	4.930	4.800	4.960	11,857,400	58,196,621	4.9080	3.039	3.033	3.039	2.959	3.058	19,233,457	3.0258	1.23%
2019-04-11	0	4.870	4.870	4.890	4.850	5.140	29,420,141	145,915,657	4.9597	3.002	3.002	3.015	2.990	3.169	47,721,341	3.0577	-3.94%
2019-04-10	0	5.070	5.060	5.070	4.760	5.100	39,980,188	200,347,983	5.0112	3.126	3.119	3.126	2.935	3.144	64,850,409	3.0894	4.75%
2019-04-09	0	4.840	4.830	4.840	4.780	4.910	26,152,700	126,497,539	4.8369	2.984	2.978	2.984	2.947	3.027	42,421,344	2.9819	0.83%
2019-04-08	0	4.800	4.790	4.800	4.650	4.850	40,987,891	194,647,917	4.7489	2.959	2.953	2.959	2.867	2.990	66,484,968	2.9277	9.09%
2019-04-04	0	4.400	4.380	4.400	4.300	4.440	14,192,250	62,319,406	4.3911	2.713	2.700	2.713	2.651	2.737	23,020,733	2.7071	1.62%
2019-04-03	0	4.330	4.310	4.330	4.140	4.350	19,834,027	84,610,407	4.2659	2.669	2.657	2.669	2.552	2.682	32,172,054	2.6299	3.59%
2019-04-02	0	4.180	4.180	4.200	4.070	4.210	16,828,100	70,283,361	4.1765	2.577	2.577	2.589	2.509	2.595	27,296,249	2.5748	3.21%
2019-04-01	0	4.050	4.050	4.060	3.920	4.110	12,673,441	50,866,159	4.0136	2.497	2.497	2.503	2.417	2.534	20,557,128	2.4744	4.11%
2019-03-29	0	3.890	3.880	3.890	3.820	3.950	5,860,660	22,666,313	3.8675	2.398	2.392	2.398	2.355	2.435	9,506,364	2.3843	-0.26%
2019-03-28	0	3.900	3.880	3.900	3.860	4.010	4,759,478	18,624,650	3.9132	2.404	2.392	2.404	2.380	2.472	7,720,176	2.4125	-1.76%
2019-03-27	0	3.970	3.970	3.980	3.880	4.000	8,381,480	33,056,628	3.9440	2.447	2.447	2.454	2.392	2.466	13,595,294	2.4315	3.66%
2019-03-26	0	3.830	3.830	3.840	3.790	4.060	9,294,215	36,065,265	3.8804	2.361	2.361	2.367	2.337	2.503	15,075,808	2.3923	-4.96%
2019-03-25	0	4.030	4.030	4.040	3.900	4.070	5,593,600	22,513,315	4.0248	2.484	2.484	2.491	2.404	2.509	9,073,175	2.4813	-1.23%
2019-03-22	0	4.080	4.070	4.080	4.040	4.110	5,293,100	21,578,105	4.0766	2.515	2.509	2.515	2.491	2.534	8,585,745	2.5132	0.00%
2019-03-21	0	4.080	4.080	4.090	4.060	4.130	4,841,880	19,750,738	4.0791	2.515	2.515	2.521	2.503	2.546	7,853,838	2.5148	-1.45%
2019-03-20	0	4.140	4.130	4.140	4.050	4.140	10,151,560	41,689,726	4.1067	2.552	2.546	2.552	2.497	2.552	16,466,476	2.5318	1.47%
2019-03-19	0	4.080	4.070	4.080	4.010	4.100	10,735,440	43,489,921	4.0511	2.515	2.509	2.515	2.472	2.528	17,413,567	2.4975	0.00%
2019-03-18	0	4.080	4.070	4.080	3.940	4.080	15,777,722	63,493,569	4.0243	2.515	2.509	2.515	2.429	2.515	25,592,469	2.4809	3.29%
2019-03-15	0	3.950	3.940	3.950	3.760	3.950	24,243,000	94,776,327	3.9094	2.435	2.429	2.435	2.318	2.435	39,323,689	2.4102	3.95%
2019-03-14	0	3.800	3.800	3.810	3.790	3.870	6,325,660	24,231,648	3.8307	2.343	2.343	2.349	2.337	2.386	10,260,623	2.3616	-0.26%
2019-03-13	0	3.810	3.810	3.830	3.800	3.870	3,750,620	14,370,736	3.8316	2.349	2.349	2.361	2.343	2.386	6,083,744	2.3622	-1.04%
2019-03-12	0	3.850	3.840	3.850	3.810	3.900	8,940,022	34,513,997	3.8606	2.374	2.367	2.374	2.349	2.404	14,501,285	2.3801	0.26%
2019-03-11	0	3.840	3.830	3.840	3.680	3.840	7,435,900	28,251,993	3.7994	2.367	2.361	2.367	2.269	2.367	12,061,503	2.3423	4.35%
2019-03-08	0	3.680	3.660	3.680	3.650	3.760	13,753,410	50,981,039	3.7068	2.269	2.256	2.269	2.250	2.318	22,308,906	2.2852	-3.16%
2019-03-07	0	3.800	3.780	3.800	3.780	3.920	9,416,800	36,135,435	3.8373	2.343	2.330	2.343	2.330	2.417	15,274,649	2.3657	-3.06%
2019-03-06	0	3.920	3.900	3.920	3.860	3.940	11,707,367	45,749,714	3.9078	2.417	2.404	2.417	2.380	2.429	18,990,094	2.4091	0.26%
2019-03-05	0	3.910	3.890	3.910	3.830	3.940	17,619,261	68,419,094	3.8832	2.411	2.398	2.411	2.361	2.429	28,579,563	2.3940	1.56%
2019-03-04	0	3.850	3.840	3.850	3.700	3.850	25,556,721	97,095,196	3.7992	2.374	2.367	2.374	2.281	2.374	41,454,628	2.3422	4.90%
2019-03-01	0	3.670	3.660	3.670	3.560	3.680	16,956,622	61,676,395	3.6373	2.263	2.256	2.263	2.195	2.269	27,504,720	2.2424	4.26%
2019-02-28	0	3.520	3.510	3.520	3.510	3.600	5,300,580	18,864,297	3.5589	2.170	2.164	2.170	2.164	2.219	8,597,878	2.1941	-1.12%
2019-02-27	0	3.560	3.550	3.560	3.550	3.640	8,191,440	29,434,482	3.5933	2.195	2.189	2.195	2.189	2.244	13,287,037	2.2153	-0.56%
2019-02-26	0	3.580	3.580	3.590	3.560	3.660	5,413,120	19,538,377	3.6094	2.207	2.207	2.213	2.195	2.256	8,780,425	2.2252	-0.28%
2019-02-25	0	3.590	3.570	3.590	3.520	3.590	10,430,180	37,264,294	3.5727	2.213	2.201	2.213	2.170	2.213	16,918,416	2.2026	1.41%
2019-02-22	0	3.540	3.530	3.540	3.430	3.540	8,160,385	28,439,843	3.4851	2.182	2.176	2.182	2.115	2.182	13,236,664	2.1486	2.31%
2019-02-21	0	3.460	3.450	3.460	3.410	3.480	9,368,480	32,231,123	3.4404	2.133	2.127	2.133	2.102	2.145	15,196,271	2.1210	1.76%
2019-02-20	0	3.400	3.400	3.410	3.380	3.430	6,987,964	23,814,665	3.4080	2.096	2.096	2.102	2.084	2.115	11,334,922	2.1010	0.89%
2019-02-19	0	3.370	3.370	3.380	3.360	3.450	2,729,520	9,303,582	3.4085	2.078	2.078	2.084	2.071	2.127	4,427,455	2.1013	-1.75%
2019-02-18	0	3.430	3.420	3.430	3.360	3.450	10,756,342	36,850,030	3.4259	2.115	2.108	2.115	2.071	2.127	17,447,471	2.1121	2.39%
2019-02-15	0	3.350	3.340	3.350	3.330	3.370	6,228,860	20,853,383	3.3479	2.065	2.059	2.065	2.053	2.078	10,103,607	2.0640	-0.89%
2019-02-14	0	3.380	3.370	3.380	3.320	3.380	13,597,880	45,667,095	3.3584	2.084	2.078	2.084	2.047	2.084	22,056,627	2.0704	1.81%
2019-02-13	0	3.320	3.300	3.320	3.290	3.360	6,300,500	20,940,782	3.3237	2.047	2.034	2.047	2.028	2.071	10,219,812	2.0490	0.30%
2019-02-12	0	3.310	3.300	3.310	3.260	3.340	9,206,945	30,419,174	3.3039	2.041	2.034	2.041	2.010	2.059	14,934,251	2.0369	1.53%
2019-02-11	0	3.260	3.250	3.260	3.200	3.270	6,893,387	22,381,004	3.2467	2.010	2.004	2.010	1.973	2.016	11,181,512	2.0016	0.31%
2019-02-08	0	3.250	3.250	3.260	3.220	3.280	4,254,187	13,873,429	3.2611	2.004	2.004	2.010	1.985	2.022	6,900,562	2.0105	-0.61%
2019-02-04	0	3.270	3.260	3.270	3.230	3.300	4,616,700	15,073,572	3.2650	2.016	2.010	2.016	1.991	2.034	7,488,581	2.0129	0.00%
2019-02-01	0	3.270	3.260	3.270	3.170	3.300	13,417,650	43,607,577	3.2500	2.016	2.010	2.016	1.954	2.034	21,764,282	2.0036	2.83%
2019-01-31	0	3.180	3.170	3.180	3.140	3.190	5,774,060	18,334,020	3.1752	1.960	1.954	1.960	1.936	1.967	9,365,893	1.9575	0.95%
2019-01-30	0	3.150	3.130	3.150	3.100	3.150	7,300,020	22,825,401	3.1268	1.942	1.930	1.942	1.911	1.942	11,841,097	1.9276	1.61%
2019-01-29	0	3.100	3.100	3.110	3.060	3.160	7,464,000	23,213,114	3.1100	1.911	1.911	1.917	1.886	1.948	12,107,083	1.9173	0.65%
2019-01-28	0	3.080	3.070	3.080	3.050	3.140	6,120,260	18,956,296	3.0973	1.899	1.893	1.899	1.880	1.936	9,927,451	1.9095	-0.96%
2019-01-25	0	3.110	3.100	3.110	3.080	3.150	3,457,940	10,780,045	3.1175	1.917	1.911	1.917	1.899	1.942	5,608,999	1.9219	-0.32%
2019-01-24	0	3.120	3.110	3.120	3.060	3.120	4,498,200	13,942,145	3.0995	1.923	1.917	1.923	1.886	1.923	7,296,367	1.9108	1.30%
2019-01-23	0	3.080	3.070	3.080	3.030	3.090	2,704,800	8,306,094	3.0709	1.899	1.893	1.899	1.868	1.905	4,387,358	1.8932	0.33%
2019-01-22	0	3.070	3.060	3.070	3.040	3.100	2,696,900	8,244,320	3.0570	1.893	1.886	1.893	1.874	1.911	4,374,543	1.8846	-0.65%
2019-01-21	0	3.090	3.080	3.090	3.040	3.090	3,808,400	11,734,258	3.0812	1.905	1.899	1.905	1.874	1.905	6,177,467	1.8995	0.98%
2019-01-18	0	3.060	3.050	3.060	3.020	3.070	3,178,876	9,692,273	3.0490	1.886	1.880	1.886	1.862	1.893	5,156,339	1.8797	0.99%
2019-01-17	0	3.030	3.020	3.030	2.990	3.050	6,899,260	20,883,373	3.0269	1.868	1.862	1.868	1.843	1.880	11,191,039	1.8661	0.66%
2019-01-16	0	3.010	3.000	3.010	2.980	3.020	4,499,260	13,480,794	2.9962	1.856	1.849	1.856	1.837	1.862	7,298,086	1.8472	0.33%
2019-01-15	0	3.000	2.990	3.000	2.940	3.010	5,272,600	15,743,253	2.9859	1.849	1.843	1.849	1.813	1.856	8,552,493	1.8408	2.04%
2019-01-14	0	2.940	2.940	2.950	2.900	2.960	2,528,020	7,391,977	2.9240	1.813	1.813	1.819	1.788	1.825	4,100,609	1.8027	0.34%
2019-01-11	0	2.930	2.920	2.930	2.900	2.940	3,330,303	9,716,906	2.9177	1.806	1.800	1.806	1.788	1.813	5,401,963	1.7988	0.34%
2019-01-10	0	2.920	2.910	2.920	2.870	2.930	3,384,080	9,854,485	2.9120	1.800	1.794	1.800	1.769	1.806	5,489,193	1.7953	0.34%
2019-01-09	0	2.910	2.900	2.910	2.860	2.920	2,664,665	7,739,362	2.9044	1.794	1.788	1.794	1.763	1.800	4,322,256	1.7906	1.04%
2019-01-08	0	2.880	2.880	2.890	2.830	2.910	4,527,885	13,063,107	2.8850	1.776	1.776	1.782	1.745	1.794	7,344,518	1.7786	1.05%
2019-01-07	0	2.850	2.840	2.850	2.790	2.860	3,756,678	10,623,731	2.8280	1.757	1.751	1.757	1.720	1.763	6,093,571	1.7434	1.79%
2019-01-04	0	2.800	2.780	2.800	2.690	2.800	4,312,060	11,845,949	2.7472	1.726	1.714	1.726	1.658	1.726	6,994,436	1.6936	2.56%
2019-01-03	0	2.730	2.720	2.730	2.700	2.740	1,833,600	4,979,254	2.7156	1.683	1.677	1.683	1.665	1.689	2,974,216	1.6741	-0.73%
2019-01-02	0	2.750	2.730	2.750	2.720	2.830	1,887,112	5,192,281	2.7514	1.695	1.683	1.695	1.677	1.745	3,061,016	1.6963	-2.48%
2018-12-31	0	2.820	2.820	2.830	2.770	2.830	1,944,760	5,462,773	2.8090	1.739	1.739	1.745	1.708	1.745	3,154,524	1.7317	1.81%
2018-12-28	0	2.770	2.760	2.770	2.740	2.800	1,102,320	3,048,401	2.7654	1.708	1.702	1.708	1.689	1.726	1,788,033	1.7049	-0.36%
2018-12-27	0	2.780	2.770	2.780	2.730	2.820	3,539,280	9,840,230	2.7803	1.714	1.708	1.714	1.683	1.739	5,740,937	1.7140	1.83%
2018-12-24	0	2.730	2.710	2.730	2.700	2.730	261,340	709,227	2.7138	1.683	1.671	1.683	1.665	1.683	423,910	1.6731	-0.73%
2018-12-21	0	2.750	2.700	2.750	2.670	2.750	6,762,343	18,413,048	2.7229	1.695	1.665	1.695	1.646	1.695	10,968,951	1.6787	0.73%
2018-12-20	0	2.730	2.710	2.730	2.710	2.760	1,717,160	4,691,795	2.7323	1.683	1.671	1.683	1.671	1.702	2,785,343	1.6845	-1.44%
2018-12-19	0	2.770	2.760	2.770	2.730	2.780	1,173,700	3,227,837	2.7501	1.708	1.702	1.708	1.683	1.714	1,903,816	1.6955	-0.36%
2018-12-18	0	2.780	2.750	2.780	2.720	2.820	2,368,800	6,550,452	2.7653	1.714	1.695	1.714	1.677	1.739	3,842,344	1.7048	-0.71%
2018-12-17	0	2.800	2.790	2.800	2.740	2.800	1,248,760	3,469,294	2.7782	1.726	1.720	1.726	1.689	1.726	2,025,568	1.7128	1.45%
2018-12-14	0	2.760	2.750	2.760	2.730	2.800	1,978,800	5,478,272	2.7685	1.702	1.695	1.702	1.683	1.726	3,209,740	1.7068	-1.78%
2018-12-13	0	2.810	2.800	2.810	2.740	2.820	2,368,920	6,613,430	2.7917	1.732	1.726	1.732	1.689	1.739	3,842,539	1.7211	2.93%
2018-12-12	0	2.730	2.720	2.730	2.720	2.750	877,436	2,398,011	2.7330	1.683	1.677	1.683	1.677	1.695	1,423,257	1.6849	1.11%
2018-12-11	0	2.700	2.700	2.710	2.680	2.730	1,658,313	4,467,555	2.6940	1.665	1.665	1.671	1.652	1.683	2,689,889	1.6609	-0.37%
2018-12-10	0	2.710	2.700	2.710	2.690	2.760	2,458,200	6,646,627	2.7039	1.671	1.665	1.671	1.658	1.702	3,987,357	1.6669	-1.81%
2018-12-07	0	2.760	2.750	2.760	2.740	2.840	1,017,800	2,815,724	2.7665	1.702	1.695	1.702	1.689	1.751	1,650,936	1.7055	-0.72%
2018-12-06	0	2.780	2.780	2.790	2.750	2.870	3,006,228	8,373,049	2.7852	1.714	1.714	1.720	1.695	1.769	4,876,293	1.7171	-2.11%
2018-12-05	0	2.840	2.830	2.840	2.830	2.860	1,260,884	3,588,709	2.8462	1.751	1.745	1.751	1.745	1.763	2,045,234	1.7547	-2.07%
2018-12-04	0	2.900	2.890	2.900	2.840	2.920	5,531,980	15,887,405	2.8719	1.788	1.782	1.788	1.751	1.800	8,973,224	1.7705	0.00%
2018-12-03	0	2.900	2.890	2.900	2.860	2.940	6,132,360	17,768,754	2.8975	1.788	1.782	1.788	1.763	1.813	9,947,078	1.7863	1.75%
2018-11-30	0	2.850	2.840	2.850	2.800	2.870	3,049,520	8,677,185	2.8454	1.757	1.751	1.757	1.726	1.769	4,946,516	1.7542	1.42%
2018-11-29	0	2.810	2.810	2.820	2.810	2.870	1,340,260	3,798,686	2.8343	1.732	1.732	1.739	1.732	1.769	2,173,987	1.7473	-0.35%
2018-11-28	0	2.820	2.810	2.820	2.790	2.870	2,482,500	7,007,714	2.8228	1.739	1.732	1.739	1.720	1.769	4,026,773	1.7403	1.44%
2018-11-27	0	2.780	2.780	2.790	2.770	2.840	1,784,500	4,978,210	2.7897	1.714	1.714	1.720	1.708	1.751	2,894,573	1.7198	-1.42%
2018-11-26	0	2.820	2.810	2.820	2.800	2.850	1,854,320	5,231,455	2.8212	1.739	1.732	1.739	1.726	1.757	3,007,825	1.7393	-0.70%
2018-11-23	0	2.840	2.830	2.840	2.810	2.920	3,671,000	10,387,660	2.8297	1.751	1.745	1.751	1.732	1.800	5,954,596	1.7445	-1.73%
2018-11-22	0	2.890	2.880	2.890	2.840	2.920	1,422,320	4,100,669	2.8831	1.782	1.776	1.782	1.751	1.800	2,307,094	1.7774	0.35%
2018-11-21	0	2.880	2.870	2.880	2.820	2.900	1,853,600	5,311,298	2.8654	1.776	1.769	1.776	1.739	1.788	3,006,657	1.7665	0.70%
2018-11-20	0	2.860	2.850	2.870	2.840	2.930	3,962,000	11,386,776	2.8740	1.763	1.757	1.769	1.751	1.806	6,426,616	1.7718	-2.39%
2018-11-19	0	2.930	2.920	2.930	2.900	2.960	2,899,600	8,485,162	2.9263	1.806	1.800	1.806	1.788	1.825	4,703,336	1.8041	0.34%
2018-11-16	0	2.920	2.910	2.920	2.880	2.940	3,514,618	10,246,082	2.9153	1.800	1.794	1.800	1.776	1.813	5,700,934	1.7973	1.04%
2018-11-15	0	2.890	2.890	2.900	2.850	2.910	3,867,460	11,184,455	2.8919	1.782	1.782	1.788	1.757	1.794	6,273,266	1.7829	0.70%
2018-11-14	0	2.870	2.860	2.870	2.840	2.890	1,908,922	5,485,637	2.8737	1.769	1.763	1.769	1.751	1.782	3,096,393	1.7716	1.06%
2018-11-13	0	2.840	2.840	2.850	2.750	2.870	3,047,149	8,653,283	2.8398	1.751	1.751	1.757	1.695	1.769	4,942,670	1.7507	-0.35%
2018-11-12	0	2.850	2.840	2.850	2.760	2.870	3,441,800	9,748,844	2.8325	1.757	1.751	1.757	1.702	1.769	5,582,819	1.7462	2.15%
2018-11-09	0	2.790	2.790	2.800	2.750	2.810	1,924,360	5,346,730	2.7784	1.720	1.720	1.726	1.695	1.732	3,121,434	1.7129	-0.71%
2018-11-08	0	2.810	2.790	2.810	2.790	2.840	4,754,700	13,377,878	2.8136	1.732	1.720	1.732	1.720	1.751	7,712,426	1.7346	1.44%
2018-11-07	0	2.770	2.770	2.780	2.760	2.830	3,473,000	9,721,825	2.7993	1.708	1.708	1.714	1.702	1.745	5,633,427	1.7257	-0.36%
2018-11-06	0	2.780	2.770	2.780	2.730	2.810	5,210,600	14,488,081	2.7805	1.714	1.708	1.714	1.683	1.732	8,451,925	1.7142	1.46%
2018-11-05	0	2.740	2.730	2.740	2.690	2.740	2,467,100	6,700,278	2.7159	1.689	1.683	1.689	1.658	1.689	4,001,793	1.6743	-0.36%
2018-11-02	0	2.750	2.750	2.760	2.680	2.770	6,682,240	18,259,996	2.7326	1.695	1.695	1.702	1.652	1.708	10,839,019	1.6847	3.77%
2018-11-01	0	2.650	2.640	2.650	2.570	2.660	5,208,640	13,712,464	2.6326	1.634	1.628	1.634	1.584	1.640	8,448,746	1.6230	5.58%
2018-10-31	0	2.510	2.500	2.510	2.510	2.620	4,570,760	11,707,837	2.5615	1.547	1.541	1.547	1.547	1.615	7,414,064	1.5791	-1.57%
2018-10-30	0	2.550	2.540	2.550	2.480	2.570	3,324,200	8,398,624	2.5265	1.572	1.566	1.572	1.529	1.584	5,392,064	1.5576	0.39%
2018-10-29	0	2.540	2.530	2.540	2.480	2.640	11,010,726	27,963,310	2.5396	1.566	1.560	1.566	1.529	1.628	17,860,098	1.5657	-3.79%
2018-10-26	0	2.640	2.630	2.640	2.600	2.680	6,436,400	16,989,440	2.6396	1.628	1.621	1.628	1.603	1.652	10,440,250	1.6273	0.38%
2018-10-25	0	2.630	2.620	2.630	2.560	2.630	2,939,200	7,620,397	2.5927	1.621	1.615	1.621	1.578	1.621	4,767,569	1.5984	0.38%
2018-10-24	0	2.620	2.620	2.630	2.610	2.700	2,840,470	7,503,277	2.6416	1.615	1.615	1.621	1.609	1.665	4,607,423	1.6285	-0.76%
2018-10-23	0	2.640	2.630	2.640	2.640	2.740	5,724,720	15,324,306	2.6769	1.628	1.621	1.628	1.628	1.689	9,285,860	1.6503	-2.58%
2018-10-22	0	2.710	2.700	2.710	2.610	2.740	7,183,193	19,299,633	2.6868	1.671	1.665	1.671	1.609	1.689	11,651,596	1.6564	5.04%
2018-10-19	0	2.580	2.580	2.600	2.530	2.630	13,119,351	33,890,755	2.5833	1.591	1.591	1.603	1.560	1.621	21,280,422	1.5926	-1.53%
2018-10-18	0	2.620	2.620	2.630	2.600	2.670	5,326,880	13,982,213	2.6248	1.615	1.615	1.621	1.603	1.646	8,640,538	1.6182	-1.13%
2018-10-16	0	2.650	2.650	2.670	2.650	2.740	4,201,200	11,265,254	2.6814	1.634	1.634	1.646	1.634	1.689	6,814,614	1.6531	-1.12%
2018-10-15	0	2.680	2.680	2.690	2.650	2.760	3,954,400	10,668,756	2.6979	1.652	1.652	1.658	1.634	1.702	6,414,288	1.6633	-0.37%
2018-10-12	0	2.690	2.680	2.690	2.610	2.700	4,550,533	12,104,017	2.6599	1.658	1.652	1.658	1.609	1.665	7,381,254	1.6398	1.13%
2018-10-11	0	2.660	2.650	2.660	2.620	2.800	11,961,631	31,802,402	2.6587	1.640	1.634	1.640	1.615	1.726	19,402,527	1.6391	-7.32%
2018-10-10	0	2.870	2.860	2.870	2.860	2.910	2,444,556	7,037,956	2.8790	1.769	1.763	1.769	1.763	1.794	3,965,225	1.7749	0.00%
2018-10-09	0	2.870	2.860	2.870	2.870	2.930	2,555,154	7,390,118	2.8922	1.769	1.763	1.769	1.769	1.806	4,144,622	1.7831	-2.05%
2018-10-08	0	2.930	2.920	2.930	2.890	3.040	5,927,260	17,458,702	2.9455	1.806	1.800	1.806	1.782	1.874	9,614,393	1.8159	-3.62%
2018-10-05	0	3.040	3.020	3.040	3.000	3.070	7,166,180	21,767,460	3.0375	1.874	1.862	1.874	1.849	1.893	11,624,000	1.8726	0.33%
2018-10-04	0	3.030	3.020	3.030	3.000	3.070	4,537,773	13,729,795	3.0257	1.868	1.862	1.868	1.849	1.893	7,360,557	1.8653	0.00%
2018-10-03	0	3.030	3.010	3.030	3.000	3.080	5,410,903	16,333,765	3.0187	1.868	1.856	1.868	1.849	1.899	8,776,829	1.8610	-0.98%
2018-10-02	0	3.060	3.040	3.060	3.000	3.060	4,239,120	12,831,915	3.0270	1.886	1.874	1.886	1.849	1.886	6,876,122	1.8662	0.99%
2018-09-28	0	3.030	3.030	3.040	2.950	3.070	10,666,500	32,361,015	3.0339	1.868	1.868	1.874	1.819	1.893	17,301,742	1.8704	3.06%
2018-09-27	0	2.940	2.930	2.940	2.890	2.950	3,708,560	10,869,487	2.9309	1.813	1.806	1.813	1.782	1.819	6,015,520	1.8069	1.03%
2018-09-26	0	2.910	2.900	2.910	2.880	2.950	4,337,320	12,633,581	2.9128	1.794	1.788	1.794	1.776	1.819	7,035,409	1.7957	-1.36%
2018-09-24	0	2.950	2.930	2.950	2.880	2.970	2,291,160	6,688,498	2.9193	1.819	1.806	1.819	1.776	1.831	3,716,407	1.7997	-0.34%
2018-09-21	0	2.960	2.930	2.960	2.880	2.960	5,182,360	15,165,650	2.9264	1.825	1.806	1.825	1.776	1.825	8,406,118	1.8041	2.42%
2018-09-20	0	2.890	2.870	2.890	2.860	2.920	3,554,420	10,245,685	2.8825	1.782	1.769	1.782	1.763	1.800	5,765,495	1.7771	0.70%
2018-09-19	0	2.870	2.870	2.880	2.830	2.910	5,664,260	16,308,989	2.8793	1.769	1.769	1.776	1.745	1.794	9,187,790	1.7751	1.41%
2018-09-18	0	2.830	2.830	2.840	2.740	2.850	4,935,240	13,914,879	2.8195	1.745	1.745	1.751	1.689	1.757	8,005,273	1.7382	1.80%
2018-09-17	0	2.780	2.770	2.780	2.760	2.840	1,297,920	3,606,176	2.7784	1.714	1.708	1.714	1.702	1.751	2,105,309	1.7129	-2.11%
2018-09-14	0	2.840	2.830	2.840	2.770	2.840	2,970,080	8,363,166	2.8158	1.751	1.745	1.751	1.708	1.751	4,817,659	1.7359	0.71%
2018-09-13	0	2.820	2.820	2.830	2.740	2.830	7,363,800	20,520,869	2.7867	1.739	1.739	1.745	1.689	1.745	11,944,552	1.7180	4.06%
2018-09-12	0	2.710	2.700	2.710	2.650	2.730	6,686,882	18,015,552	2.6942	1.671	1.665	1.671	1.634	1.683	10,846,548	1.6609	1.88%
2018-09-11	0	2.660	2.650	2.660	2.610	2.770	16,676,188	44,651,896	2.6776	1.640	1.634	1.640	1.609	1.708	27,049,838	1.6507	-1.48%
2018-09-10	0	2.700	2.680	2.700	2.680	2.810	7,486,375	20,272,619	2.7079	1.665	1.652	1.665	1.652	1.732	12,143,377	1.6694	-3.23%
2018-09-07	0	2.790	2.790	2.820	2.790	2.860	4,961,100	13,954,330	2.8127	1.720	1.720	1.739	1.720	1.763	8,047,220	1.7341	-0.71%
2018-09-06	0	2.810	2.810	2.830	2.810	2.890	4,527,600	12,894,548	2.8480	1.732	1.732	1.745	1.732	1.782	7,344,055	1.7558	-2.09%
2018-09-05	0	2.870	2.870	2.890	2.850	2.900	3,861,200	11,119,806	2.8799	1.769	1.769	1.782	1.757	1.788	6,263,112	1.7754	-0.35%
2018-09-04	0	2.880	2.870	2.880	2.860	2.920	3,726,600	10,805,288	2.8995	1.776	1.769	1.776	1.763	1.800	6,044,782	1.7875	-0.69%
2018-09-03	0	2.900	2.890	2.900	2.840	2.920	4,797,480	13,743,209	2.8647	1.788	1.782	1.788	1.751	1.800	7,781,818	1.7661	0.69%
2018-08-31	0	2.880	2.880	2.890	2.880	2.970	7,133,400	20,675,766	2.8984	1.776	1.776	1.782	1.776	1.831	11,570,829	1.7869	-3.36%
2018-08-30	0	2.980	2.980	2.990	2.970	3.010	1,959,680	5,847,682	2.9840	1.837	1.837	1.843	1.831	1.856	3,178,726	1.8396	-1.00%
2018-08-29	0	3.010	3.000	3.010	2.970	3.050	4,098,500	12,297,146	3.0004	1.856	1.849	1.856	1.831	1.880	6,648,028	1.8497	-1.31%
2018-08-28	0	3.050	3.030	3.050	3.020	3.070	2,276,260	6,942,236	3.0498	1.880	1.868	1.880	1.862	1.893	3,692,239	1.8802	0.99%
2018-08-27	0	3.020	3.020	3.030	3.000	3.040	3,018,160	9,129,630	3.0249	1.862	1.862	1.868	1.849	1.874	4,895,648	1.8648	0.33%
2018-08-24	0	3.010	3.000	3.010	2.980	3.040	2,161,000	6,504,616	3.0100	1.856	1.849	1.856	1.837	1.874	3,505,280	1.8557	-0.33%
2018-08-23	0	3.020	3.020	3.030	2.980	3.020	1,366,320	4,108,114	3.0067	1.862	1.862	1.868	1.837	1.862	2,216,258	1.8536	0.00%
2018-08-22	0	3.020	3.010	3.020	2.970	3.050	1,350,500	4,066,682	3.0112	1.862	1.856	1.862	1.831	1.880	2,190,597	1.8564	0.00%
2018-08-21	0	3.020	3.010	3.020	2.970	3.040	2,130,800	6,422,562	3.0142	1.862	1.856	1.862	1.831	1.874	3,456,293	1.8582	1.34%
2018-08-20	0	2.980	2.980	2.990	2.960	3.020	1,339,160	3,999,472	2.9866	1.837	1.837	1.843	1.825	1.862	2,172,203	1.8412	-0.33%
2018-08-17	0	2.990	2.970	2.990	2.950	3.020	1,804,260	5,363,213	2.9725	1.843	1.831	1.843	1.819	1.862	2,926,625	1.8326	1.01%
2018-08-16	0	2.960	2.960	2.970	2.900	3.000	3,910,280	11,572,295	2.9595	1.825	1.825	1.831	1.788	1.849	6,342,723	1.8245	0.00%
2018-08-15	0	2.960	2.960	2.970	2.940	3.050	4,944,000	14,727,818	2.9789	1.825	1.825	1.831	1.813	1.880	8,019,483	1.8365	-2.63%
2018-08-14	0	3.040	3.040	3.050	3.030	3.080	3,907,800	11,941,922	3.0559	1.874	1.874	1.880	1.868	1.899	6,338,700	1.8840	-0.98%
2018-08-13	0	3.070	3.060	3.070	3.010	3.140	3,199,926	9,814,795	3.0672	1.893	1.886	1.893	1.856	1.936	5,190,484	1.8909	-1.92%
2018-08-10	0	3.130	3.130	3.140	3.080	3.170	2,997,300	9,382,543	3.1303	1.930	1.930	1.936	1.899	1.954	4,861,811	1.9298	0.00%
2018-08-09	0	3.130	3.130	3.140	3.080	3.160	4,271,780	13,381,508	3.1325	1.930	1.930	1.936	1.899	1.948	6,929,099	1.9312	0.97%
2018-08-08	0	3.100	3.090	3.100	3.080	3.130	2,468,620	7,652,668	3.1000	1.911	1.905	1.911	1.899	1.930	4,004,259	1.9111	-0.32%
2018-08-07	0	3.110	3.100	3.110	2.990	3.140	4,794,400	14,741,456	3.0747	1.917	1.911	1.917	1.843	1.936	7,776,822	1.8956	2.64%
2018-08-06	0	3.030	3.030	3.040	3.000	3.090	3,218,920	9,749,027	3.0287	1.868	1.868	1.874	1.849	1.905	5,221,293	1.8672	-0.66%
2018-08-03	0	3.050	3.040	3.050	3.030	3.110	5,773,567	17,611,354	3.0503	1.880	1.874	1.880	1.868	1.917	9,365,093	1.8805	-3.17%
2018-08-02	0	3.150	3.130	3.150	3.060	3.230	8,468,100	26,275,816	3.1029	1.942	1.930	1.942	1.886	1.991	13,735,797	1.9129	-1.25%
2018-08-01	0	3.190	3.170	3.190	3.160	3.270	3,845,020	12,385,192	3.2211	1.967	1.954	1.967	1.948	2.016	6,236,867	1.9858	0.63%
2018-07-31	0	3.170	3.170	3.180	3.170	3.250	4,067,400	13,010,494	3.1987	1.954	1.954	1.960	1.954	2.004	6,597,582	1.9720	-2.46%
2018-07-30	0	3.250	3.240	3.250	3.180	3.270	3,878,936	12,560,916	3.2382	2.004	1.997	2.004	1.960	2.016	6,291,881	1.9964	0.93%
2018-07-27	0	3.220	3.210	3.220	3.080	3.220	7,027,900	22,406,598	3.1882	1.985	1.979	1.985	1.899	1.985	11,399,701	1.9655	3.21%
2018-07-26	0	3.120	3.120	3.130	3.080	3.220	7,506,472	23,401,575	3.1175	1.923	1.923	1.930	1.899	1.985	12,175,975	1.9219	-2.19%
2018-07-25	0	3.190	3.180	3.190	3.170	3.230	7,621,340	24,409,905	3.2028	1.967	1.960	1.967	1.954	1.991	12,362,299	1.9745	0.31%
2018-07-24	0	3.180	3.180	3.190	2.960	3.230	18,133,780	57,209,154	3.1548	1.960	1.960	1.967	1.825	1.991	29,414,145	1.9450	8.53%
2018-07-23	0	2.930	2.930	2.940	2.870	2.960	4,445,960	12,985,330	2.9207	1.806	1.806	1.813	1.769	1.825	7,211,630	1.8006	1.03%
2018-07-20	0	2.900	2.900	2.910	2.840	2.970	11,402,700	32,942,172	2.8890	1.788	1.788	1.794	1.751	1.831	18,495,905	1.7811	-3.01%
2018-07-19	0	2.990	2.990	3.000	2.980	3.030	2,302,000	6,903,370	2.9989	1.843	1.843	1.849	1.837	1.868	3,733,991	1.8488	0.00%
2018-07-18	0	2.990	2.990	3.000	2.980	3.030	2,467,160	7,420,550	3.0077	1.843	1.843	1.849	1.837	1.868	4,001,891	1.8543	0.00%
2018-07-17	0	2.990	2.990	3.000	2.980	3.020	1,409,400	4,225,483	2.9981	1.843	1.843	1.849	1.837	1.862	2,286,137	1.8483	-0.33%
2018-07-16	0	3.000	3.000	3.010	2.960	3.040	2,388,200	7,138,150	2.9889	1.849	1.849	1.856	1.825	1.874	3,873,812	1.8427	-0.99%
2018-07-13	0	3.030	3.020	3.030	3.000	3.050	2,062,840	6,224,915	3.0176	1.868	1.862	1.868	1.849	1.880	3,346,058	1.8604	1.00%
2018-07-12	0	3.000	3.000	3.010	2.940	3.060	4,315,700	13,035,972	3.0206	1.849	1.849	1.856	1.813	1.886	7,000,340	1.8622	0.33%
2018-07-11	0	2.990	2.980	2.990	2.910	2.990	4,180,037	12,356,738	2.9561	1.843	1.837	1.843	1.794	1.843	6,780,286	1.8225	-0.33%
2018-07-10	0	3.000	3.000	3.010	2.970	3.070	5,871,400	17,737,728	3.0210	1.849	1.849	1.856	1.831	1.893	9,523,784	1.8625	-1.32%
2018-07-09	0	3.040	3.030	3.040	2.950	3.050	4,803,000	14,450,831	3.0087	1.874	1.868	1.874	1.819	1.880	7,790,772	1.8549	3.75%
2018-07-06	0	2.930	2.930	2.940	2.900	2.970	5,205,100	15,231,372	2.9262	1.806	1.806	1.813	1.788	1.831	8,443,003	1.8040	-0.34%
2018-07-05	0	2.940	2.930	2.940	2.890	3.010	8,989,200	26,379,592	2.9346	1.813	1.806	1.813	1.782	1.856	14,581,055	1.8092	-1.67%
2018-07-04	0	2.990	2.990	3.000	2.960	3.060	8,136,500	24,420,166	3.0013	1.843	1.843	1.849	1.825	1.886	13,197,921	1.8503	-2.27%
2018-07-03	0	3.300	3.300	3.310	3.220	3.330	13,939,100	45,561,678	3.2686	1.886	1.886	1.892	1.841	1.903	24,386,637	1.8683	-1.49%
2018-06-29	0	3.350	3.340	3.350	3.280	3.360	7,757,826	25,886,164	3.3368	1.915	1.909	1.915	1.875	1.921	13,572,418	1.9073	2.45%
2018-06-28	0	3.270	3.260	3.270	3.210	3.330	9,681,100	31,728,753	3.2774	1.869	1.863	1.869	1.835	1.903	16,937,210	1.8733	0.00%
2018-06-27	0	3.270	3.270	3.280	3.270	3.430	11,905,101	39,614,341	3.3275	1.869	1.869	1.875	1.869	1.961	20,828,129	1.9020	-4.11%
2018-06-26	0	3.410	3.400	3.410	3.380	3.490	8,602,260	29,260,397	3.4015	1.949	1.943	1.949	1.932	1.995	15,049,766	1.9442	-1.16%
2018-06-25	0	3.450	3.450	3.460	3.430	3.520	7,712,200	26,759,959	3.4698	1.972	1.972	1.978	1.961	2.012	13,492,594	1.9833	-0.86%
2018-06-22	0	3.480	3.480	3.490	3.390	3.480	5,943,700	20,497,514	3.4486	1.989	1.989	1.995	1.938	1.989	10,398,581	1.9712	1.75%
2018-06-21	0	3.420	3.410	3.420	3.400	3.490	7,590,200	26,063,206	3.4338	1.955	1.949	1.955	1.943	1.995	13,279,154	1.9627	0.00%
2018-06-20	0	3.420	3.420	3.430	3.380	3.460	5,570,740	19,049,413	3.4195	1.955	1.955	1.961	1.932	1.978	9,746,082	1.9546	-0.87%
2018-06-19	0	3.450	3.440	3.450	3.370	3.570	12,089,500	41,788,244	3.4566	1.972	1.966	1.972	1.926	2.041	21,150,738	1.9757	-3.90%
2018-06-15	0	3.590	3.590	3.600	3.590	3.660	8,387,700	30,352,765	3.6187	2.052	2.052	2.058	2.052	2.092	14,674,390	2.0684	-1.37%
2018-06-14	0	3.640	3.630	3.640	3.590	3.700	9,245,491	33,593,741	3.6335	2.081	2.075	2.081	2.052	2.115	16,175,107	2.0769	-1.62%
2018-06-13	0	3.700	3.690	3.700	3.680	3.730	6,311,600	23,334,864	3.6971	2.115	2.109	2.115	2.103	2.132	11,042,226	2.1132	-0.80%
2018-06-12	0	3.730	3.730	3.740	3.700	3.770	7,781,080	29,019,054	3.7294	2.132	2.132	2.138	2.115	2.155	13,613,101	2.1317	-0.27%
2018-06-11	0	3.740	3.730	3.740	3.710	3.800	7,300,483	27,319,618	3.7422	2.138	2.132	2.138	2.121	2.172	12,772,290	2.1390	-0.80%
2018-06-08	0	3.770	3.760	3.770	3.720	3.830	13,957,700	52,490,123	3.7607	2.155	2.149	2.155	2.126	2.189	24,419,178	2.1495	-0.79%
2018-06-07	0	3.800	3.790	3.800	3.710	3.850	22,947,634	87,056,301	3.7937	2.172	2.166	2.172	2.121	2.201	40,147,184	2.1684	2.43%
2018-06-06	0	3.710	3.710	3.720	3.630	3.750	18,157,240	67,234,792	3.7029	2.121	2.121	2.126	2.075	2.143	31,766,328	2.1165	1.92%
2018-06-05	0	3.640	3.640	3.650	3.600	3.660	5,959,640	21,640,937	3.6312	2.081	2.081	2.086	2.058	2.092	10,426,468	2.0756	-0.55%
2018-06-04	0	3.660	3.660	3.670	3.600	3.660	9,067,960	32,990,432	3.6381	2.092	2.092	2.098	2.058	2.092	15,864,514	2.0795	1.95%
2018-06-01	0	3.590	3.570	3.590	3.520	3.620	5,313,100	18,992,565	3.5747	2.052	2.041	2.052	2.012	2.069	9,295,338	2.0432	0.56%
2018-05-31	0	3.570	3.550	3.570	3.490	3.570	10,448,400	37,011,529	3.5423	2.041	2.029	2.041	1.995	2.041	18,279,612	2.0247	2.00%
2018-05-30	0	3.500	3.500	3.520	3.430	3.520	10,737,200	37,353,668	3.4789	2.001	2.001	2.012	1.961	2.012	18,784,871	1.9885	-1.13%
2018-05-29	0	3.540	3.530	3.540	3.520	3.630	8,217,980	29,184,975	3.5514	2.023	2.018	2.023	2.012	2.075	14,377,463	2.0299	-2.21%
2018-05-28	0	3.620	3.610	3.620	3.610	3.650	4,852,800	17,586,662	3.6240	2.069	2.063	2.069	2.063	2.086	8,490,037	2.0714	-0.55%
2018-05-25	0	3.640	3.620	3.640	3.610	3.690	5,000,620	18,252,915	3.6501	2.081	2.069	2.081	2.063	2.109	8,748,650	2.0864	-0.82%
2018-05-24	0	3.670	3.650	3.670	3.610	3.670	5,756,901	20,919,826	3.6339	2.098	2.086	2.098	2.063	2.098	10,071,773	2.0771	1.38%
2018-05-23	0	3.620	3.620	3.630	3.590	3.700	11,523,560	42,032,726	3.6475	2.069	2.069	2.075	2.052	2.115	20,160,618	2.0849	-0.82%
2018-05-21	0	3.650	3.640	3.650	3.590	3.700	10,357,460	37,732,920	3.6431	2.086	2.081	2.086	2.052	2.115	18,120,511	2.0823	-0.27%
2018-05-18	0	3.660	3.660	3.670	3.420	3.710	30,515,200	109,288,002	3.5814	2.092	2.092	2.098	1.955	2.121	53,386,740	2.0471	6.71%
2018-05-17	0	3.430	3.430	3.440	3.420	3.460	4,757,309	16,364,487	3.4399	1.961	1.961	1.966	1.955	1.978	8,322,974	1.9662	0.29%
2018-05-16	0	3.420	3.420	3.430	3.420	3.460	7,386,520	25,362,006	3.4336	1.955	1.955	1.961	1.955	1.978	12,922,813	1.9626	-0.87%
2018-05-15	0	3.450	3.450	3.460	3.420	3.480	5,449,520	18,839,668	3.4571	1.972	1.972	1.978	1.955	1.989	9,534,006	1.9760	0.00%
2018-05-14	0	3.450	3.450	3.460	3.400	3.470	6,776,800	23,316,038	3.4406	1.972	1.972	1.978	1.943	1.983	11,856,100	1.9666	0.88%
2018-05-11	0	3.420	3.420	3.430	3.410	3.480	4,624,233	15,915,289	3.4417	1.955	1.955	1.961	1.949	1.989	8,090,156	1.9672	-0.29%
2018-05-10	0	3.430	3.430	3.450	3.430	3.490	4,914,560	16,995,914	3.4583	1.961	1.961	1.972	1.961	1.995	8,598,087	1.9767	-0.29%
2018-05-09	0	3.440	3.430	3.440	3.420	3.470	3,409,600	11,734,260	3.4415	1.966	1.961	1.966	1.955	1.983	5,965,140	1.9671	-0.29%
2018-05-08	0	3.450	3.440	3.450	3.430	3.500	6,700,263	23,181,413	3.4598	1.972	1.966	1.972	1.961	2.001	11,722,197	1.9776	-0.58%
2018-05-07	0	3.470	3.470	3.480	3.420	3.480	6,246,240	21,612,310	3.4601	1.983	1.983	1.989	1.955	1.989	10,927,878	1.9777	1.46%
2018-05-04	0	3.420	3.420	3.430	3.400	3.520	11,393,712	39,311,050	3.4502	1.955	1.955	1.961	1.943	2.012	19,933,447	1.9721	-3.66%
2018-05-03	0	3.550	3.540	3.550	3.450	3.550	12,530,860	43,954,004	3.5077	2.029	2.023	2.029	1.972	2.029	21,922,903	2.0049	1.43%
2018-05-02	0	3.500	3.490	3.500	3.390	3.510	20,306,940	70,410,086	3.4673	2.001	1.995	2.001	1.938	2.006	35,527,256	1.9819	3.24%
2018-04-30	0	3.390	3.390	3.400	3.370	3.420	9,219,900	31,321,266	3.3971	1.938	1.938	1.943	1.926	1.955	16,130,335	1.9418	0.30%
2018-04-27	0	3.380	3.370	3.380	3.310	3.380	4,084,520	13,710,248	3.3566	1.932	1.926	1.932	1.892	1.932	7,145,921	1.9186	1.50%
2018-04-26	0	3.330	3.320	3.330	3.310	3.420	8,881,000	29,699,556	3.3442	1.903	1.898	1.903	1.892	1.955	15,537,425	1.9115	-1.77%
2018-04-25	0	3.390	3.390	3.400	3.340	3.430	8,893,260	30,127,929	3.3877	1.938	1.938	1.943	1.909	1.961	15,558,874	1.9364	0.59%
2018-04-24	0	3.370	3.370	3.380	3.350	3.410	4,853,614	16,377,824	3.3744	1.926	1.926	1.932	1.915	1.949	8,491,461	1.9287	0.00%
2018-04-23	0	3.370	3.360	3.370	3.350	3.440	9,486,080	32,197,254	3.3942	1.926	1.921	1.926	1.915	1.966	16,596,020	1.9401	0.30%
2018-04-20	0	3.360	3.360	3.370	3.360	3.470	7,609,380	26,059,134	3.4246	1.921	1.921	1.926	1.921	1.983	13,312,709	1.9575	-2.33%
2018-04-19	0	3.440	3.430	3.440	3.320	3.440	9,008,700	30,768,107	3.4154	1.966	1.961	1.966	1.898	1.966	15,760,838	1.9522	1.78%
2018-04-18	0	3.380	3.370	3.380	3.320	3.410	9,108,178	30,602,711	3.3599	1.932	1.926	1.932	1.898	1.949	15,934,876	1.9205	0.90%
2018-04-17	0	3.350	3.350	3.360	3.340	3.450	7,907,660	26,749,281	3.3827	1.915	1.915	1.921	1.909	1.972	13,834,554	1.9335	-1.18%
2018-04-16	0	3.390	3.390	3.400	3.380	3.520	27,190,040	93,282,400	3.4308	1.938	1.938	1.943	1.932	2.012	47,569,329	1.9610	1.50%
2018-04-13	0	3.340	3.330	3.340	3.310	3.380	5,395,500	18,063,922	3.3480	1.909	1.903	1.909	1.892	1.932	9,439,497	1.9137	0.91%
2018-04-12	0	3.310	3.300	3.310	3.280	3.370	10,578,940	34,985,597	3.3071	1.892	1.886	1.892	1.875	1.926	18,507,993	1.8903	-1.78%
2018-04-11	0	3.370	3.360	3.370	3.340	3.420	9,126,470	30,844,447	3.3797	1.926	1.921	1.926	1.909	1.955	15,966,878	1.9318	0.60%
2018-04-10	0	3.350	3.350	3.360	3.320	3.420	18,886,160	63,803,623	3.3783	1.915	1.915	1.921	1.898	1.955	33,041,583	1.9310	1.82%
2018-04-09	0	3.290	3.280	3.290	3.240	3.330	15,480,380	50,729,114	3.2770	1.881	1.875	1.881	1.852	1.903	27,083,126	1.8731	0.30%
2018-04-06	0	3.280	3.280	3.290	3.210	3.300	14,351,091	46,770,758	3.2590	1.875	1.875	1.881	1.835	1.886	25,107,421	1.8628	1.86%
2018-04-04	0	3.220	3.210	3.220	3.210	3.350	17,772,640	57,953,850	3.2608	1.841	1.835	1.841	1.835	1.915	31,093,465	1.8639	-2.72%
2018-04-03	0	3.310	3.300	3.310	3.060	3.310	41,735,960	133,470,154	3.1980	1.892	1.886	1.892	1.749	1.892	73,017,605	1.8279	10.33%
2018-03-29	0	3.000	2.990	3.000	2.890	3.030	11,971,100	35,466,504	2.9627	1.715	1.709	1.715	1.652	1.732	20,943,595	1.6934	1.69%
2018-03-28	0	2.950	2.940	2.950	2.930	3.040	18,950,509	56,139,213	2.9624	1.686	1.680	1.686	1.675	1.738	33,154,162	1.6933	-2.96%
2018-03-27	0	3.040	3.040	3.050	3.030	3.100	14,710,740	44,912,222	3.0530	1.738	1.738	1.743	1.732	1.772	25,736,631	1.7451	-0.33%
2018-03-26	0	3.050	3.050	3.060	3.010	3.090	6,435,800	19,608,690	3.0468	1.743	1.743	1.749	1.720	1.766	11,259,516	1.7415	-0.65%
2018-03-23	0	3.070	3.060	3.070	2.980	3.080	7,653,582	23,186,924	3.0296	1.755	1.749	1.755	1.703	1.760	13,390,041	1.7317	-0.32%
2018-03-22	0	3.080	3.080	3.090	3.070	3.160	7,146,400	22,221,062	3.1094	1.760	1.760	1.766	1.755	1.806	12,502,720	1.7773	-1.60%
2018-03-21	0	3.130	3.130	3.140	3.130	3.170	6,026,240	18,966,272	3.1473	1.789	1.789	1.795	1.789	1.812	10,542,985	1.7989	0.00%
2018-03-20	0	3.130	3.130	3.140	3.120	3.160	4,794,600	15,058,600	3.1407	1.789	1.789	1.795	1.783	1.806	8,388,215	1.7952	-1.26%
2018-03-19	0	3.170	3.170	3.180	3.170	3.220	3,042,000	9,697,847	3.1880	1.812	1.812	1.818	1.812	1.841	5,322,019	1.8222	-0.31%
2018-03-16	0	3.180	3.180	3.190	3.180	3.230	4,059,380	12,966,653	3.1942	1.818	1.818	1.823	1.818	1.846	7,101,938	1.8258	-0.93%
2018-03-15	0	3.210	3.210	3.220	3.160	3.220	2,488,400	7,932,432	3.1878	1.835	1.835	1.841	1.806	1.841	4,353,488	1.8221	0.94%
2018-03-14	0	3.180	3.180	3.190	3.150	3.210	4,824,200	15,328,470	3.1774	1.818	1.818	1.823	1.801	1.835	8,440,001	1.8162	-0.93%
2018-03-13	0	3.210	3.190	3.210	3.180	3.230	3,231,886	10,350,168	3.2025	1.835	1.823	1.835	1.818	1.846	5,654,227	1.8305	-0.31%
2018-03-12	0	3.220	3.210	3.220	3.180	3.240	4,200,660	13,459,781	3.2042	1.841	1.835	1.841	1.818	1.852	7,349,109	1.8315	1.58%
2018-03-09	0	3.170	3.170	3.180	3.150	3.190	3,980,360	12,636,897	3.1748	1.812	1.812	1.818	1.801	1.823	6,963,692	1.8147	0.63%
2018-03-08	0	3.150	3.140	3.150	3.130	3.190	8,391,700	26,487,714	3.1564	1.801	1.795	1.801	1.789	1.823	14,681,388	1.8042	1.29%
2018-03-07	0	3.110	3.110	3.120	3.110	3.210	7,662,200	24,157,784	3.1529	1.778	1.778	1.783	1.778	1.835	13,405,119	1.8021	-2.20%
2018-03-06	0	3.180	3.180	3.190	3.100	3.200	10,786,020	33,928,128	3.1456	1.818	1.818	1.823	1.772	1.829	18,870,282	1.7980	2.25%
2018-03-05	0	3.110	3.100	3.110	3.090	3.190	7,417,300	23,107,148	3.1153	1.778	1.772	1.778	1.766	1.823	12,976,663	1.7807	-1.89%
2018-03-02	0	3.170	3.170	3.180	3.140	3.170	6,190,000	19,557,537	3.1595	1.812	1.812	1.818	1.795	1.812	10,829,486	1.8060	-0.94%
2018-03-01	0	3.200	3.190	3.200	3.170	3.230	7,559,999	24,201,148	3.2012	1.829	1.823	1.829	1.812	1.846	13,226,317	1.8298	-1.54%
2018-02-28	0	3.250	3.240	3.250	3.190	3.250	4,124,680	13,268,447	3.2168	1.858	1.852	1.858	1.823	1.858	7,216,181	1.8387	-0.61%
2018-02-27	0	3.270	3.260	3.270	3.250	3.350	5,831,676	19,199,089	3.2922	1.869	1.863	1.869	1.858	1.915	10,202,593	1.8818	-1.51%
2018-02-26	0	3.320	3.310	3.320	3.260	3.360	7,334,600	24,411,049	3.3282	1.898	1.892	1.898	1.863	1.921	12,831,978	1.9024	1.22%
2018-02-23	0	3.280	3.270	3.280	3.240	3.310	4,429,660	14,529,445	3.2800	1.875	1.869	1.875	1.852	1.892	7,749,748	1.8748	1.55%
2018-02-22	0	3.230	3.230	3.240	3.220	3.290	5,308,200	17,192,699	3.2389	1.846	1.846	1.852	1.841	1.881	9,286,765	1.8513	-1.82%
2018-02-21	0	3.290	3.280	3.290	3.240	3.300	3,145,200	10,297,575	3.2741	1.881	1.875	1.881	1.852	1.886	5,502,568	1.8714	1.23%
2018-02-20	0	3.250	3.250	3.260	3.190	3.290	4,039,140	13,143,987	3.2542	1.858	1.858	1.863	1.823	1.881	7,066,528	1.8600	-0.61%
2018-02-15	0	3.270	3.270	3.280	3.220	3.280	3,135,000	10,207,027	3.2558	1.869	1.869	1.875	1.841	1.875	5,484,723	1.8610	1.87%
2018-02-14	0	3.210	3.210	3.220	3.150	3.260	7,457,760	24,012,451	3.2198	1.835	1.835	1.841	1.801	1.863	13,047,448	1.8404	1.58%
2018-02-13	0	3.160	3.160	3.170	3.110	3.220	5,265,353	16,800,025	3.1907	1.806	1.806	1.812	1.778	1.841	9,211,804	1.8237	1.61%
2018-02-12	0	3.110	3.100	3.110	3.040	3.130	5,251,400	16,300,443	3.1040	1.778	1.772	1.778	1.738	1.789	9,187,393	1.7742	2.64%
2018-02-09	0	3.030	3.030	3.040	3.010	3.150	28,185,220	85,847,468	3.0458	1.732	1.732	1.738	1.720	1.801	49,310,409	1.7410	-5.61%
2018-02-08	0	3.210	3.210	3.230	3.160	3.250	6,519,880	20,985,809	3.2187	1.835	1.835	1.846	1.806	1.858	11,406,615	1.8398	0.00%
2018-02-07	0	3.210	3.180	3.210	3.180	3.350	14,884,580	48,481,797	3.2572	1.835	1.818	1.835	1.818	1.915	26,040,766	1.8618	-0.93%
2018-02-06	0	3.240	3.240	3.250	3.210	3.350	30,114,160	98,127,689	3.2585	1.852	1.852	1.858	1.835	1.915	52,685,115	1.8625	-5.81%
2018-02-05	0	3.440	3.440	3.450	3.320	3.450	12,574,508	42,681,963	3.3943	1.966	1.966	1.972	1.898	1.972	21,999,265	1.9402	-0.58%
2018-02-02	0	3.460	3.450	3.460	3.330	3.470	14,375,020	48,903,593	3.4020	1.978	1.972	1.978	1.903	1.983	25,149,285	1.9445	3.90%
2018-02-01	0	3.330	3.320	3.330	3.330	3.460	17,936,204	60,293,442	3.3615	1.903	1.898	1.903	1.903	1.978	31,379,622	1.9214	-2.63%
2018-01-31	0	3.420	3.420	3.430	3.380	3.500	20,899,980	71,499,562	3.4210	1.955	1.955	1.961	1.932	2.001	36,564,787	1.9554	-2.01%
2018-01-30	0	3.490	3.480	3.490	3.470	3.600	10,933,820	38,433,870	3.5151	1.995	1.989	1.995	1.983	2.058	19,128,860	2.0092	-3.06%
2018-01-29	0	3.600	3.600	3.610	3.580	3.770	12,634,964	46,101,609	3.6487	2.058	2.058	2.063	2.046	2.155	22,105,034	2.0856	-3.49%
2018-01-26	0	3.730	3.720	3.730	3.700	3.780	7,621,500	28,390,577	3.7251	2.132	2.126	2.132	2.115	2.161	13,333,913	2.1292	0.27%
2018-01-25	0	3.720	3.720	3.730	3.670	3.790	15,753,280	58,734,269	3.7284	2.126	2.126	2.132	2.098	2.166	27,560,568	2.1311	-1.33%
2018-01-24	0	3.770	3.760	3.770	3.700	3.770	14,171,821	52,909,803	3.7335	2.155	2.149	2.155	2.115	2.155	24,793,785	2.1340	0.80%
2018-01-23	0	3.740	3.740	3.750	3.690	3.750	10,464,760	38,926,730	3.7198	2.138	2.138	2.143	2.109	2.143	18,308,234	2.1262	0.27%
2018-01-22	0	3.730	3.720	3.730	3.710	3.750	13,144,660	48,971,729	3.7256	2.132	2.126	2.132	2.121	2.143	22,996,754	2.1295	0.54%
2018-01-19	0	3.710	3.700	3.710	3.610	3.790	20,026,580	74,603,953	3.7252	2.121	2.115	2.121	2.063	2.166	35,036,762	2.1293	2.77%
2018-01-18	0	3.610	3.600	3.610	3.580	3.650	7,577,500	27,388,668	3.6145	2.063	2.058	2.063	2.046	2.086	13,256,935	2.0660	0.56%
2018-01-17	0	3.590	3.580	3.590	3.510	3.600	5,616,660	20,003,383	3.5614	2.052	2.046	2.052	2.006	2.058	9,826,420	2.0357	-0.28%
2018-01-16	0	3.600	3.590	3.600	3.530	3.620	6,821,120	24,467,371	3.5870	2.058	2.052	2.058	2.018	2.069	11,933,638	2.0503	2.56%
2018-01-15	0	3.510	3.510	3.520	3.500	3.750	13,573,540	48,606,832	3.5810	2.006	2.006	2.012	2.001	2.143	23,747,085	2.0469	-5.39%
2018-01-12	0	3.710	3.710	3.720	3.690	3.770	7,355,600	27,329,212	3.7154	2.121	2.121	2.126	2.109	2.155	12,868,718	2.1237	-0.80%
2018-01-11	0	3.740	3.720	3.740	3.690	3.780	11,409,622	42,523,575	3.7270	2.138	2.126	2.138	2.109	2.161	19,961,282	2.1303	-1.32%
2018-01-10	0	3.790	3.790	3.800	3.680	3.830	16,792,280	63,161,348	3.7613	2.166	2.166	2.172	2.103	2.189	29,378,312	2.1499	-0.79%
2018-01-09	0	3.820	3.810	3.820	3.730	3.830	25,703,640	97,701,209	3.8011	2.183	2.178	2.183	2.132	2.189	44,968,853	2.1726	2.41%
2018-01-08	0	3.730	3.730	3.740	3.630	3.820	29,296,080	109,039,787	3.7220	2.132	2.132	2.138	2.075	2.183	51,253,873	2.1274	2.75%
2018-01-05	0	3.630	3.630	3.640	3.480	3.630	13,716,060	49,101,171	3.5798	2.075	2.075	2.081	1.989	2.075	23,996,426	2.0462	1.68%
2018-01-04	0	3.570	3.570	3.580	3.460	3.590	20,352,782	71,937,969	3.5346	2.041	2.041	2.046	1.978	2.052	35,607,457	2.0203	4.08%
2018-01-03	0	3.430	3.430	3.440	3.410	3.460	6,873,930	23,605,334	3.4340	1.961	1.961	1.966	1.949	1.978	12,026,030	1.9629	-0.87%
2018-01-02	0	3.460	3.450	3.460	3.350	3.490	12,482,840	42,890,276	3.4359	1.978	1.972	1.978	1.915	1.995	21,838,891	1.9639	3.28%
2017-12-29	0	3.350	3.350	3.360	3.320	3.440	10,269,740	34,453,644	3.3549	1.915	1.915	1.921	1.898	1.966	17,967,044	1.9176	-2.62%
2017-12-28	0	3.440	3.430	3.440	3.370	3.440	8,549,669	29,193,381	3.4146	1.966	1.961	1.966	1.926	1.966	14,957,757	1.9517	0.29%
2017-12-27	0	3.430	3.420	3.430	3.320	3.430	22,853,164	77,583,938	3.3949	1.961	1.955	1.961	1.898	1.961	39,981,908	1.9405	4.89%
2017-12-22	0	3.270	3.270	3.280	3.210	3.310	8,807,240	28,769,271	3.2665	1.869	1.869	1.875	1.835	1.892	15,408,381	1.8671	-0.91%
2017-12-21	0	3.300	3.290	3.300	3.080	3.300	15,329,660	49,571,804	3.2337	1.886	1.881	1.886	1.760	1.886	26,819,440	1.8484	7.14%
2017-12-20	0	3.080	3.080	3.090	3.060	3.130	5,302,420	16,367,684	3.0868	1.760	1.760	1.766	1.749	1.789	9,276,653	1.7644	-1.28%
2017-12-19	0	3.120	3.120	3.130	3.060	3.140	5,029,580	15,650,275	3.1116	1.783	1.783	1.789	1.749	1.795	8,799,316	1.7786	1.96%
2017-12-18	0	3.060	3.060	3.070	2.990	3.090	10,405,648	31,532,867	3.0304	1.749	1.749	1.755	1.709	1.766	18,204,817	1.7321	0.00%
2017-12-15	0	3.060	3.050	3.060	3.040	3.140	7,572,880	23,231,708	3.0678	1.749	1.743	1.749	1.738	1.795	13,248,852	1.7535	-1.61%
2017-12-14	0	3.110	3.110	3.120	3.080	3.150	8,686,032	27,110,965	3.1212	1.778	1.778	1.783	1.760	1.801	15,196,326	1.7840	0.97%
2017-12-13	0	3.080	3.070	3.080	3.050	3.090	10,138,880	31,104,925	3.0679	1.760	1.755	1.760	1.743	1.766	17,738,103	1.7536	0.33%
2017-12-12	0	3.070	3.070	3.080	3.070	3.140	4,707,228	14,589,463	3.0994	1.755	1.755	1.760	1.755	1.795	8,235,357	1.7716	-1.92%
2017-12-11	0	3.130	3.120	3.130	3.060	3.130	5,671,320	17,630,012	3.1086	1.789	1.783	1.789	1.749	1.789	9,922,048	1.7769	0.97%
2017-12-08	0	3.100	3.090	3.100	3.070	3.140	5,853,440	18,199,309	3.1092	1.772	1.766	1.772	1.755	1.795	10,240,669	1.7772	0.32%
2017-12-07	0	3.090	3.080	3.090	3.030	3.110	5,417,880	16,626,515	3.0688	1.766	1.760	1.766	1.732	1.778	9,478,652	1.7541	0.32%
2017-12-06	0	3.080	3.070	3.080	3.030	3.180	19,164,060	59,246,771	3.0916	1.760	1.755	1.760	1.732	1.818	33,527,772	1.7671	-3.14%
2017-12-05	0	3.180	3.170	3.180	3.130	3.270	20,252,510	64,625,154	3.1910	1.818	1.812	1.818	1.789	1.869	35,432,030	1.8239	-3.05%
2017-12-04	0	3.280	3.270	3.280	3.270	3.360	7,931,220	26,073,355	3.2874	1.875	1.869	1.875	1.869	1.921	13,875,773	1.8791	-1.50%
2017-12-01	0	3.330	3.320	3.330	3.280	3.350	4,730,980	15,659,789	3.3101	1.903	1.898	1.903	1.875	1.915	8,276,911	1.8920	0.00%
2017-11-30	0	3.330	3.330	3.340	3.280	3.340	3,980,419	13,181,257	3.3115	1.903	1.903	1.909	1.875	1.909	6,963,795	1.8928	1.22%
2017-11-29	0	3.290	3.280	3.290	3.270	3.360	4,069,060	13,420,599	3.2982	1.881	1.875	1.881	1.869	1.921	7,118,873	1.8852	-1.20%
2017-11-28	0	3.330	3.330	3.340	3.260	3.350	4,895,360	16,169,564	3.3030	1.903	1.903	1.909	1.863	1.915	8,564,496	1.8880	-0.30%
2017-11-27	0	3.340	3.340	3.350	3.340	3.400	3,179,220	10,715,591	3.3705	1.909	1.909	1.915	1.909	1.943	5,562,087	1.9265	-1.76%
2017-11-24	0	3.400	3.400	3.410	3.350	3.430	4,358,460	14,802,365	3.3962	1.943	1.943	1.949	1.915	1.961	7,625,183	1.9412	0.29%
2017-11-23	0	3.390	3.380	3.390	3.340	3.430	8,941,820	30,317,285	3.3905	1.938	1.932	1.938	1.909	1.961	15,643,830	1.9380	-0.88%
2017-11-22	0	3.420	3.410	3.420	3.230	3.420	13,633,580	45,768,746	3.3571	1.955	1.949	1.955	1.846	1.955	23,852,126	1.9189	5.56%
2017-11-21	0	3.240	3.230	3.240	3.220	3.350	15,113,680	49,359,385	3.2659	1.852	1.846	1.852	1.841	1.915	26,441,580	1.8667	-1.52%
2017-11-20	0	3.290	3.280	3.290	3.260	3.380	12,687,380	41,694,833	3.2863	1.881	1.875	1.881	1.863	1.932	22,196,736	1.8784	-2.08%
2017-11-17	0	3.360	3.350	3.360	3.360	3.490	8,491,700	28,933,989	3.4073	1.921	1.915	1.921	1.921	1.995	14,856,340	1.9476	-2.89%
2017-11-16	0	3.460	3.450	3.460	3.360	3.490	7,729,760	26,414,742	3.4173	1.978	1.972	1.978	1.921	1.995	13,523,316	1.9533	-0.57%
2017-11-15	0	3.480	3.480	3.490	3.460	3.540	6,065,200	21,138,608	3.4852	1.989	1.989	1.995	1.978	2.023	10,611,146	1.9921	-1.69%
2017-11-14	0	3.540	3.540	3.550	3.530	3.580	6,552,700	23,239,337	3.5465	2.023	2.023	2.029	2.018	2.046	11,464,034	2.0272	0.00%
2017-11-13	0	3.540	3.540	3.550	3.520	3.640	10,722,561	38,057,661	3.5493	2.023	2.023	2.029	2.012	2.081	18,759,260	2.0287	-2.75%
2017-11-10	0	3.640	3.620	3.640	3.610	3.710	10,647,582	38,799,715	3.6440	2.081	2.069	2.081	2.063	2.121	18,628,083	2.0829	-1.36%
2017-11-09	0	3.690	3.680	3.690	3.640	3.750	8,967,400	33,086,177	3.6896	2.109	2.103	2.109	2.081	2.143	15,688,583	2.1089	-1.07%
2017-11-08	0	3.730	3.720	3.730	3.720	3.780	5,772,080	21,580,571	3.7388	2.132	2.126	2.132	2.126	2.161	10,098,329	2.1370	-0.53%
2017-11-07	0	3.750	3.750	3.760	3.740	3.860	7,072,600	26,668,063	3.7706	2.143	2.143	2.149	2.138	2.206	12,373,606	2.1552	-2.09%
2017-11-06	0	3.830	3.810	3.830	3.710	3.830	6,848,100	25,786,104	3.7654	2.189	2.178	2.189	2.121	2.189	11,980,840	2.1523	0.52%
2017-11-03	0	3.810	3.800	3.810	3.750	3.840	7,701,175	29,206,921	3.7925	2.178	2.172	2.178	2.143	2.195	13,473,306	2.1678	1.60%
2017-11-02	0	3.750	3.740	3.750	3.740	3.830	6,045,644	22,785,306	3.7689	2.143	2.138	2.143	2.138	2.189	10,576,933	2.1542	-1.57%
2017-11-01	0	3.810	3.800	3.810	3.750	3.860	11,162,275	42,503,245	3.8078	2.178	2.172	2.178	2.143	2.206	19,528,545	2.1765	0.79%
2017-10-31	0	3.780	3.760	3.780	3.680	3.790	5,663,680	21,285,739	3.7583	2.161	2.149	2.161	2.103	2.166	9,908,682	2.1482	1.61%
2017-10-30	0	3.720	3.710	3.720	3.700	3.800	6,159,100	22,895,432	3.7173	2.126	2.121	2.126	2.115	2.172	10,775,426	2.1248	-1.06%
2017-10-27	0	3.760	3.760	3.770	3.730	3.800	6,418,300	24,152,980	3.7631	2.149	2.149	2.155	2.132	2.172	11,228,899	2.1510	-0.53%
2017-10-26	0	3.780	3.770	3.780	3.770	3.820	8,550,225	32,392,052	3.7884	2.161	2.155	2.161	2.155	2.183	14,958,730	2.1654	-1.05%
2017-10-25	0	3.820	3.800	3.820	3.730	3.830	9,085,258	34,529,264	3.8006	2.183	2.172	2.183	2.132	2.189	15,894,777	2.1724	2.96%
2017-10-24	0	3.710	3.700	3.710	3.680	3.730	10,024,120	37,201,753	3.7112	2.121	2.115	2.121	2.103	2.132	17,537,328	2.1213	0.00%
2017-10-23	0	3.710	3.710	3.720	3.650	3.800	11,376,837	42,131,637	3.7033	2.121	2.121	2.126	2.086	2.172	19,903,924	2.1168	-1.85%
2017-10-20	0	3.780	3.770	3.780	3.700	3.830	16,045,409	60,354,910	3.7615	2.161	2.155	2.161	2.115	2.189	28,071,652	2.1500	2.16%
2017-10-19	0	3.700	3.690	3.700	3.680	3.850	9,435,180	35,386,101	3.7504	2.115	2.109	2.115	2.103	2.201	16,506,970	2.1437	-3.14%
2017-10-18	0	3.820	3.820	3.830	3.800	3.910	7,069,900	27,070,340	3.8290	2.183	2.183	2.189	2.172	2.235	12,368,882	2.1886	-1.29%
2017-10-17	0	3.870	3.860	3.870	3.860	3.950	9,716,228	37,860,353	3.8966	2.212	2.206	2.212	2.206	2.258	16,998,667	2.2273	-1.02%
2017-10-16	0	3.910	3.910	3.920	3.880	4.000	17,558,140	68,997,881	3.9297	2.235	2.235	2.241	2.218	2.286	30,718,194	2.2462	-1.26%
2017-10-13	0	3.960	3.950	3.960	3.780	4.020	35,695,951	140,050,665	3.9234	2.263	2.258	2.263	2.161	2.298	62,450,531	2.2426	5.60%
2017-10-12	0	3.750	3.750	3.770	3.740	3.870	15,405,383	58,206,185	3.7783	2.143	2.143	2.155	2.138	2.212	26,951,918	2.1596	-2.34%
2017-10-11	0	3.840	3.840	3.850	3.710	3.870	44,235,925	168,684,131	3.8133	2.195	2.195	2.201	2.121	2.212	77,391,327	2.1796	4.07%
2017-10-10	0	3.690	3.690	3.700	3.610	3.790	32,133,060	119,579,934	3.7214	2.109	2.109	2.115	2.063	2.166	56,217,207	2.1271	2.22%
2017-10-09	0	3.610	3.610	3.620	3.560	3.630	7,451,420	26,859,480	3.6046	2.063	2.063	2.069	2.035	2.075	13,036,356	2.0604	-0.28%
2017-10-06	0	3.620	3.610	3.620	3.600	3.660	6,573,085	23,782,813	3.6182	2.069	2.063	2.069	2.058	2.092	11,499,698	2.0681	-0.55%
2017-10-04	0	3.640	3.630	3.640	3.610	3.670	10,982,460	39,956,293	3.6382	2.081	2.075	2.081	2.063	2.098	19,213,957	2.0795	0.28%
2017-10-03	0	3.630	3.620	3.630	3.450	3.660	27,546,497	99,181,021	3.6005	2.075	2.069	2.075	1.972	2.092	48,192,955	2.0580	5.52%
2017-09-29	0	3.440	3.430	3.450	3.350	3.460	9,701,880	33,069,015	3.4085	1.966	1.961	1.972	1.915	1.978	16,973,565	1.9483	2.99%
2017-09-28	0	3.340	3.340	3.350	3.340	3.450	7,959,889	26,833,993	3.3712	1.909	1.909	1.915	1.909	1.972	13,925,929	1.9269	-3.19%
2017-09-27	0	3.450	3.450	3.460	3.370	3.450	5,316,654	18,168,835	3.4173	1.972	1.972	1.978	1.926	1.972	9,301,555	1.9533	0.58%
2017-09-26	0	3.430	3.420	3.430	3.260	3.430	10,195,200	34,455,778	3.3796	1.961	1.955	1.961	1.863	1.961	17,836,635	1.9317	4.57%
2017-09-25	0	3.280	3.270	3.280	3.270	3.500	25,256,100	83,738,901	3.3156	1.875	1.869	1.875	1.869	2.001	44,185,876	1.8952	-5.48%
2017-09-22	0	3.470	3.470	3.480	3.450	3.540	6,628,400	23,038,887	3.4758	1.983	1.983	1.989	1.972	2.023	11,596,472	1.9867	-1.70%
2017-09-21	0	3.530	3.520	3.530	3.500	3.570	5,721,200	20,161,145	3.5239	2.018	2.012	2.018	2.001	2.041	10,009,314	2.0142	-1.12%
2017-09-20	0	3.570	3.570	3.580	3.510	3.570	7,296,140	25,811,709	3.5377	2.041	2.041	2.046	2.006	2.041	12,764,692	2.0221	1.71%
2017-09-19	0	3.510	3.500	3.510	3.500	3.600	7,287,783	25,780,399	3.5375	2.006	2.001	2.006	2.001	2.058	12,750,071	2.0220	-1.68%
2017-09-18	0	3.570	3.570	3.580	3.460	3.590	15,371,960	54,649,722	3.5552	2.041	2.041	2.046	1.978	2.052	26,893,444	2.0321	2.88%
2017-09-15	0	3.470	3.470	3.490	3.470	3.560	11,647,553	40,824,946	3.5050	1.983	1.983	1.995	1.983	2.035	20,377,546	2.0034	-2.25%
2017-09-14	0	3.550	3.550	3.560	3.550	3.630	11,075,414	39,662,399	3.5811	2.029	2.029	2.035	2.029	2.075	19,376,581	2.0469	-1.66%
2017-09-13	0	3.610	3.600	3.610	3.520	3.620	11,035,800	39,556,074	3.5843	2.063	2.058	2.063	2.012	2.069	19,307,276	2.0488	1.12%
2017-09-12	0	3.570	3.560	3.570	3.540	3.600	14,954,262	53,399,844	3.5709	2.041	2.035	2.041	2.023	2.058	26,162,676	2.0411	-0.28%
2017-09-11	0	3.580	3.570	3.580	3.570	3.670	7,100,642	25,501,878	3.5915	2.046	2.041	2.046	2.041	2.098	12,422,666	2.0529	-0.83%
2017-09-08	0	3.610	3.610	3.620	3.610	3.680	5,928,140	21,515,031	3.6293	2.063	2.063	2.069	2.063	2.103	10,371,358	2.0745	-0.82%
2017-09-07	0	3.640	3.640	3.650	3.580	3.680	18,292,914	66,531,348	3.6370	2.081	2.081	2.086	2.046	2.103	32,003,691	2.0789	2.25%
2017-09-06	0	3.560	3.560	3.580	3.450	3.590	10,181,360	35,915,837	3.5276	2.035	2.035	2.046	1.972	2.052	17,812,422	2.0163	0.56%
2017-09-05	0	3.540	3.530	3.540	3.520	3.590	7,377,420	26,166,446	3.5468	2.023	2.018	2.023	2.012	2.052	12,906,892	2.0273	-1.12%
2017-09-04	0	3.580	3.570	3.580	3.550	3.630	13,293,528	47,620,816	3.5823	2.046	2.041	2.046	2.029	2.075	23,257,200	2.0476	-1.38%
2017-09-01	0	3.630	3.620	3.630	3.570	3.630	21,682,520	77,945,141	3.5948	2.075	2.069	2.075	2.041	2.075	37,933,851	2.0548	1.68%
2017-08-31	0	3.570	3.570	3.580	3.500	3.780	64,861,831	233,048,479	3.5930	2.041	2.041	2.046	2.001	2.161	113,476,618	2.0537	-7.75%
2017-08-30	0	3.870	3.860	3.870	3.770	3.870	12,112,460	46,439,935	3.8341	2.212	2.206	2.212	2.155	2.212	21,190,906	2.1915	1.84%
2017-08-29	0	3.800	3.800	3.810	3.760	3.820	11,235,100	42,661,780	3.7972	2.172	2.172	2.178	2.149	2.183	19,655,954	2.1704	-0.78%
2017-08-28	0	3.830	3.830	3.840	3.820	3.860	9,553,180	36,624,162	3.8337	2.189	2.189	2.195	2.183	2.206	16,713,413	2.1913	-0.26%
2017-08-25	0	3.840	3.840	3.850	3.800	3.860	9,136,312	35,119,217	3.8439	2.195	2.195	2.201	2.172	2.206	15,984,097	2.1971	0.26%
2017-08-24	0	3.830	3.820	3.830	3.790	3.910	14,634,864	55,797,382	3.8126	2.189	2.183	2.189	2.166	2.235	25,603,885	2.1793	-1.29%
2017-08-22	0	3.880	3.870	3.880	3.800	3.910	18,948,100	73,425,382	3.8751	2.218	2.212	2.218	2.172	2.235	33,149,948	2.2149	1.57%
2017-08-21	0	3.820	3.820	3.830	3.790	3.830	3,894,380	14,853,932	3.8142	2.183	2.183	2.189	2.166	2.189	6,813,269	2.1801	0.26%
2017-08-18	0	3.810	3.810	3.820	3.800	3.840	4,211,327	16,088,758	3.8204	2.178	2.178	2.183	2.172	2.195	7,367,771	2.1837	-1.30%
2017-08-17	0	3.860	3.860	3.870	3.820	3.890	7,720,080	29,706,467	3.8479	2.206	2.206	2.212	2.183	2.223	13,506,380	2.1994	0.78%
2017-08-16	0	3.830	3.820	3.830	3.800	3.890	6,733,540	25,697,033	3.8163	2.189	2.183	2.189	2.172	2.223	11,780,416	2.1813	-0.52%
2017-08-15	0	3.850	3.840	3.850	3.840	3.940	7,700,880	29,810,765	3.8711	2.201	2.195	2.201	2.195	2.252	13,472,790	2.2127	-1.03%
2017-08-14	0	3.890	3.890	3.900	3.830	3.920	7,126,720	27,629,169	3.8768	2.223	2.223	2.229	2.189	2.241	12,468,289	2.2160	1.57%
2017-08-11	0	3.830	3.830	3.840	3.800	3.990	17,325,156	67,142,396	3.8754	2.189	2.189	2.195	2.172	2.281	30,310,586	2.2151	-5.67%
2017-08-10	0	4.060	4.060	4.070	3.950	4.160	15,835,720	63,843,798	4.0316	2.321	2.321	2.326	2.258	2.378	27,704,798	2.3044	-2.40%
2017-08-09	0	4.160	4.160	4.170	4.120	4.260	11,972,136	50,014,475	4.1776	2.378	2.378	2.384	2.355	2.435	20,945,408	2.3878	-0.48%
2017-08-08	0	4.180	4.180	4.190	4.090	4.200	13,163,644	54,796,767	4.1627	2.389	2.389	2.395	2.338	2.401	23,029,967	2.3794	1.95%
2017-08-07	0	4.100	4.090	4.100	4.070	4.170	6,959,660	28,627,811	4.1134	2.344	2.338	2.344	2.326	2.384	12,176,016	2.3512	-0.73%
2017-08-04	0	4.130	4.120	4.130	3.970	4.160	16,109,140	66,209,534	4.1101	2.361	2.355	2.361	2.269	2.378	28,183,150	2.3493	4.03%
2017-08-03	0	3.970	3.960	3.970	3.930	4.020	6,175,601	24,633,753	3.9889	2.269	2.263	2.269	2.246	2.298	10,804,294	2.2800	0.00%
2017-08-02	0	3.970	3.960	3.970	3.940	4.070	8,648,420	34,506,486	3.9899	2.269	2.263	2.269	2.252	2.326	15,130,523	2.2806	-1.98%
2017-08-01	0	4.050	4.050	4.060	3.980	4.080	14,385,380	58,263,663	4.0502	2.315	2.315	2.321	2.275	2.332	25,167,410	2.3150	1.76%
2017-07-31	0	3.980	3.950	3.980	3.850	3.980	10,881,580	42,785,272	3.9319	2.275	2.258	2.275	2.201	2.275	19,037,466	2.2474	2.84%
2017-07-28	0	3.870	3.870	3.880	3.840	3.920	5,704,280	22,120,056	3.8778	2.212	2.212	2.218	2.195	2.241	9,979,712	2.2165	-0.26%
2017-07-27	0	3.880	3.870	3.880	3.850	3.940	12,590,204	48,908,354	3.8846	2.218	2.212	2.218	2.201	2.252	22,026,726	2.2204	-1.02%
2017-07-26	0	3.920	3.910	3.920	3.900	4.020	8,100,560	31,934,226	3.9422	2.241	2.235	2.241	2.229	2.298	14,172,035	2.2533	-1.26%
2017-07-25	0	3.970	3.950	3.970	3.910	4.040	9,563,015	38,033,221	3.9771	2.269	2.258	2.269	2.235	2.309	16,730,619	2.2733	-1.49%
2017-07-24	0	4.030	4.030	4.040	4.010	4.090	6,312,380	25,493,473	4.0386	2.303	2.303	2.309	2.292	2.338	11,043,591	2.3084	-1.23%
2017-07-21	0	4.080	4.080	4.090	4.050	4.170	11,712,584	48,048,071	4.1023	2.332	2.332	2.338	2.315	2.384	20,491,318	2.3448	-0.49%
2017-07-20	0	4.100	4.100	4.110	4.090	4.200	17,935,363	74,281,096	4.1416	2.344	2.344	2.349	2.338	2.401	31,378,151	2.3673	-0.97%
2017-07-19	0	4.140	4.130	4.140	4.020	4.150	16,246,775	66,534,361	4.0952	2.366	2.361	2.366	2.298	2.372	28,423,944	2.3408	1.22%
2017-07-18	0	4.090	4.070	4.090	3.990	4.090	14,986,600	60,682,628	4.0491	2.338	2.326	2.338	2.281	2.338	26,219,252	2.3144	1.49%
2017-07-17	0	4.030	4.030	4.040	3.980	4.170	48,151,740	195,961,620	4.0697	2.303	2.303	2.309	2.275	2.384	84,242,096	2.3262	2.03%
2017-07-14	0	3.950	3.940	3.950	3.800	3.950	24,944,440	97,069,897	3.8914	2.258	2.252	2.258	2.172	2.258	43,640,623	2.2243	4.50%
2017-07-13	0	3.780	3.780	3.790	3.720	3.900	35,800,960	137,125,601	3.8302	2.161	2.161	2.166	2.126	2.229	62,634,246	2.1893	1.89%
2017-07-12	0	3.710	3.700	3.710	3.640	3.740	8,782,296	32,371,776	3.6860	2.121	2.115	2.121	2.081	2.138	15,364,741	2.1069	0.27%
2017-07-11	0	3.700	3.690	3.700	3.640	3.720	8,732,452	32,168,844	3.6838	2.115	2.109	2.115	2.081	2.126	15,277,538	2.1056	0.82%
2017-07-10	0	3.670	3.650	3.670	3.650	3.750	5,531,392	20,430,438	3.6935	2.098	2.086	2.098	2.086	2.143	9,677,242	2.1112	-0.27%
2017-07-07	0	3.680	3.680	3.700	3.680	3.760	8,823,480	32,843,386	3.7223	2.103	2.103	2.115	2.103	2.149	15,436,793	2.1276	-2.39%
2017-07-06	0	3.770	3.750	3.770	3.720	3.770	7,130,000	26,733,430	3.7494	2.155	2.143	2.155	2.126	2.155	12,474,028	2.1431	0.00%
2017-07-05	0	3.770	3.760	3.770	3.720	3.800	4,574,392	17,205,594	3.7613	2.155	2.149	2.155	2.126	2.172	8,002,958	2.1499	-0.53%
2017-07-04	0	3.790	3.770	3.790	3.700	3.860	16,481,100	62,220,454	3.7753	2.166	2.155	2.166	2.115	2.206	28,833,899	2.1579	0.26%
2017-07-03	0	3.780	3.770	3.780	3.720	3.810	12,533,780	47,287,511	3.7728	2.161	2.155	2.161	2.126	2.178	21,928,011	2.1565	-0.53%
2017-06-30	0	3.800	3.800	3.810	3.650	3.810	19,896,713	74,716,993	3.7552	2.172	2.172	2.178	2.086	2.178	34,809,558	2.1465	2.15%
2017-06-29	0	3.720	3.720	3.730	3.630	3.750	15,988,590	59,023,634	3.6916	2.126	2.126	2.132	2.075	2.143	27,972,246	2.1101	3.67%
2017-06-28	0	3.760	3.760	3.770	3.710	3.800	14,342,845	53,946,640	3.7612	2.051	2.051	2.057	2.024	2.073	26,292,960	2.0518	-1.05%
2017-06-27	0	3.800	3.800	3.810	3.780	3.920	17,320,400	66,428,665	3.8353	2.073	2.073	2.078	2.062	2.138	31,751,342	2.0922	-1.55%
2017-06-26	0	3.860	3.860	3.870	3.640	3.890	50,598,800	192,480,276	3.8040	2.106	2.106	2.111	1.986	2.122	92,756,508	2.0751	6.34%
2017-06-23	0	3.630	3.630	3.640	3.570	3.640	31,848,960	114,189,082	3.5853	1.980	1.980	1.986	1.947	1.986	58,384,751	1.9558	1.11%
2017-06-22	0	3.590	3.580	3.590	3.550	3.660	20,547,568	74,234,881	3.6128	1.958	1.953	1.958	1.937	1.997	37,667,310	1.9708	1.41%
2017-06-21	0	3.540	3.540	3.550	3.520	3.610	32,675,665	116,359,857	3.5611	1.931	1.931	1.937	1.920	1.969	59,900,247	1.9426	-0.28%
2017-06-20	0	3.550	3.530	3.550	3.530	3.590	6,650,501	23,649,372	3.5560	1.937	1.926	1.937	1.926	1.958	12,191,539	1.9398	0.00%
2017-06-19	0	3.550	3.540	3.550	3.520	3.580	4,056,520	14,419,221	3.5546	1.937	1.931	1.937	1.920	1.953	7,436,315	1.9390	0.00%
2017-06-16	0	3.550	3.500	3.550	3.470	3.550	6,990,946	24,623,160	3.5221	1.937	1.909	1.937	1.893	1.937	12,815,635	1.9213	1.14%
2017-06-15	0	3.510	3.510	3.520	3.490	3.600	8,730,900	30,773,764	3.5247	1.915	1.915	1.920	1.904	1.964	16,005,277	1.9227	-2.77%
2017-06-14	0	3.610	3.610	3.620	3.520	3.640	10,097,580	36,422,831	3.6071	1.969	1.969	1.975	1.920	1.986	18,510,642	1.9677	0.84%
2017-06-13	0	3.580	3.570	3.580	3.470	3.600	7,771,381	27,712,060	3.5659	1.953	1.947	1.953	1.893	1.964	14,246,310	1.9452	3.17%
2017-06-12	0	3.470	3.460	3.470	3.460	3.580	12,498,900	43,719,091	3.4978	1.893	1.887	1.893	1.887	1.953	22,912,684	1.9081	-2.53%
2017-06-09	0	3.560	3.550	3.560	3.540	3.630	8,577,460	30,646,109	3.5729	1.942	1.937	1.942	1.931	1.980	15,723,994	1.9490	-1.66%
2017-06-08	0	3.620	3.620	3.630	3.540	3.660	11,811,860	42,627,869	3.6089	1.975	1.975	1.980	1.931	1.997	21,653,219	1.9687	-1.09%
2017-06-07	0	3.660	3.650	3.660	3.460	3.660	20,077,224	72,394,378	3.6058	1.997	1.991	1.997	1.887	1.997	36,805,086	1.9670	5.48%
2017-06-06	0	3.470	3.450	3.470	3.440	3.480	9,700,120	33,526,584	3.4563	1.893	1.882	1.893	1.877	1.898	17,782,028	1.8854	0.58%
2017-06-05	0	3.450	3.440	3.450	3.420	3.470	5,294,060	18,231,178	3.4437	1.882	1.877	1.882	1.866	1.893	9,704,944	1.8785	0.00%
2017-06-02	0	3.450	3.440	3.450	3.410	3.450	7,551,280	25,989,582	3.4417	1.882	1.877	1.882	1.860	1.882	13,842,826	1.8775	1.17%
2017-06-01	0	3.410	3.410	3.430	3.370	3.480	6,825,200	23,310,525	3.4154	1.860	1.860	1.871	1.838	1.898	12,511,793	1.8631	-1.45%
2017-05-31	0	3.460	3.430	3.460	3.430	3.500	9,089,740	31,430,667	3.4578	1.887	1.871	1.887	1.871	1.909	16,663,094	1.8862	-0.86%
2017-05-29	0	3.490	3.490	3.500	3.470	3.520	6,404,900	22,396,078	3.4967	1.904	1.904	1.909	1.893	1.920	11,741,309	1.9075	-0.29%
2017-05-26	0	3.500	3.490	3.500	3.460	3.530	12,556,380	43,816,638	3.4896	1.909	1.904	1.909	1.887	1.926	23,018,055	1.9036	0.29%
2017-05-25	0	3.490	3.470	3.490	3.420	3.490	16,666,392	57,668,871	3.4602	1.904	1.893	1.904	1.866	1.904	30,552,431	1.8875	1.45%
2017-05-24	0	3.440	3.440	3.450	3.350	3.460	10,640,200	36,433,252	3.4241	1.877	1.877	1.882	1.827	1.887	19,505,360	1.8679	1.18%
2017-05-23	0	3.400	3.390	3.400	3.350	3.600	22,690,580	78,234,487	3.4479	1.855	1.849	1.855	1.827	1.964	41,595,828	1.8808	-4.23%
2017-05-22	0	3.550	3.540	3.550	3.510	3.720	34,110,620	122,685,827	3.5967	1.937	1.931	1.937	1.915	2.029	62,530,772	1.9620	3.80%
2017-05-19	0	3.420	3.420	3.430	3.340	3.450	17,720,960	59,997,205	3.3857	1.866	1.866	1.871	1.822	1.882	32,485,639	1.8469	3.01%
2017-05-18	0	3.320	3.310	3.320	3.280	3.490	28,440,500	96,094,796	3.3788	1.811	1.806	1.811	1.789	1.904	52,136,444	1.8431	-4.32%
2017-05-17	0	3.470	3.460	3.470	3.450	3.610	14,018,088	49,200,503	3.5098	1.893	1.887	1.893	1.882	1.969	25,697,623	1.9146	-3.61%
2017-05-16	0	3.600	3.590	3.600	3.570	3.690	11,025,460	39,826,626	3.6122	1.964	1.958	1.964	1.947	2.013	20,211,609	1.9705	-2.17%
2017-05-15	0	3.680	3.670	3.680	3.590	3.680	12,522,920	45,538,273	3.6364	2.007	2.002	2.007	1.958	2.007	22,956,717	1.9837	2.51%
2017-05-12	0	3.590	3.580	3.590	3.530	3.620	11,503,896	41,179,856	3.5796	1.958	1.953	1.958	1.926	1.975	21,088,667	1.9527	0.56%
2017-05-11	0	3.570	3.560	3.570	3.500	3.610	13,858,863	49,326,212	3.5592	1.947	1.942	1.947	1.909	1.969	25,405,736	1.9415	1.42%
2017-05-10	0	3.520	3.510	3.520	3.500	3.700	15,820,320	57,007,519	3.6034	1.920	1.915	1.920	1.909	2.018	29,001,432	1.9657	-2.76%
2017-05-09	0	3.620	3.620	3.630	3.450	3.630	11,249,260	39,965,341	3.5527	1.975	1.975	1.980	1.882	1.980	20,621,874	1.9380	4.02%
2017-05-08	0	3.480	3.470	3.480	3.380	3.570	12,894,415	44,330,502	3.4380	1.898	1.893	1.898	1.844	1.947	23,637,733	1.8754	-0.29%
2017-05-05	0	3.490	3.490	3.500	3.490	3.630	9,640,793	33,927,151	3.5191	1.904	1.904	1.909	1.904	1.980	17,673,271	1.9197	-3.32%
2017-05-04	0	3.610	3.610	3.620	3.600	3.750	7,077,120	25,653,575	3.6249	1.969	1.969	1.975	1.964	2.046	12,973,607	1.9774	-2.96%
2017-05-02	0	3.720	3.710	3.720	3.710	3.790	7,306,773	27,332,665	3.7407	2.029	2.024	2.029	2.024	2.067	13,394,601	2.0406	0.81%
2017-04-28	0	3.690	3.680	3.690	3.600	3.710	14,673,918	53,650,408	3.6562	2.013	2.007	2.013	1.964	2.024	26,899,875	1.9944	-0.27%
2017-04-27	0	3.700	3.700	3.710	3.670	3.850	13,196,600	49,177,596	3.7265	2.018	2.018	2.024	2.002	2.100	24,191,691	2.0328	-2.63%
2017-04-26	0	3.800	3.790	3.800	3.770	3.930	18,380,800	71,045,641	3.8652	2.073	2.067	2.073	2.057	2.144	33,695,242	2.1085	0.00%
2017-04-25	0	3.800	3.800	3.810	3.750	3.880	8,387,340	31,960,676	3.8106	2.073	2.073	2.078	2.046	2.117	15,375,471	2.0787	0.00%
2017-04-24	0	3.800	3.790	3.800	3.790	3.920	5,233,660	20,034,621	3.8280	2.073	2.067	2.073	2.067	2.138	9,594,220	2.0882	-1.30%
2017-04-21	0	3.850	3.840	3.850	3.840	3.980	6,028,500	23,561,468	3.9083	2.100	2.095	2.100	2.095	2.171	11,051,302	2.1320	-0.77%
2017-04-20	0	3.880	3.870	3.880	3.810	3.920	4,932,960	19,006,835	3.8530	2.117	2.111	2.117	2.078	2.138	9,042,984	2.1018	0.26%
2017-04-19	0	3.870	3.870	3.890	3.670	3.910	18,681,260	70,790,973	3.7894	2.111	2.111	2.122	2.002	2.133	34,246,038	2.0671	3.20%
2017-04-18	0	3.750	3.750	3.780	3.750	3.950	21,123,880	81,095,834	3.8391	2.046	2.046	2.062	2.046	2.155	38,723,791	2.0942	-6.02%
2017-04-13	0	3.990	3.990	4.000	3.940	4.040	14,423,200	57,480,686	3.9853	2.177	2.177	2.182	2.149	2.204	26,440,265	2.1740	-1.48%
2017-04-12	0	4.050	4.040	4.050	4.000	4.090	9,287,972	37,500,179	4.0375	2.209	2.204	2.209	2.182	2.231	17,026,488	2.2025	-0.49%
2017-04-11	0	4.070	4.060	4.070	3.990	4.170	17,500,162	70,816,508	4.0466	2.220	2.215	2.220	2.177	2.275	32,080,878	2.2074	-1.93%
2017-04-10	0	4.150	4.150	4.160	4.140	4.280	4,632,796	19,390,450	4.1855	2.264	2.264	2.269	2.258	2.335	8,492,731	2.2832	-2.35%
2017-04-07	0	4.250	4.240	4.250	4.200	4.350	20,045,480	85,360,127	4.2583	2.318	2.313	2.318	2.291	2.373	36,746,894	2.3229	2.16%
2017-04-06	0	4.160	4.160	4.170	4.110	4.260	14,819,503	61,694,667	4.1631	2.269	2.269	2.275	2.242	2.324	27,166,758	2.2710	-1.89%
2017-04-05	0	4.240	4.230	4.240	4.230	4.470	22,373,827	96,144,751	4.2972	2.313	2.307	2.313	2.307	2.438	41,015,164	2.3441	-3.64%
2017-04-03	0	4.400	4.390	4.400	4.090	4.500	17,242,560	74,907,391	4.3443	2.400	2.395	2.400	2.231	2.455	31,608,648	2.3698	5.52%
2017-03-31	0	4.170	4.130	4.170	3.930	4.200	17,747,647	72,347,231	4.0764	2.275	2.253	2.275	2.144	2.291	32,534,561	2.2237	-2.80%
2017-03-30	0	4.290	4.280	4.290	4.200	4.310	5,161,668	22,048,719	4.2716	2.340	2.335	2.340	2.291	2.351	9,462,246	2.3302	-0.23%
2017-03-29	0	4.300	4.280	4.300	4.240	4.340	4,065,160	17,435,209	4.2889	2.346	2.335	2.346	2.313	2.367	7,452,154	2.3396	0.70%
2017-03-28	0	4.270	4.250	4.270	4.160	4.300	6,603,880	28,103,741	4.2556	2.329	2.318	2.329	2.269	2.346	12,106,075	2.3215	2.64%
2017-03-27	0	4.160	4.150	4.160	4.090	4.440	15,513,067	65,652,013	4.2320	2.269	2.264	2.269	2.231	2.422	28,438,183	2.3086	-6.31%
2017-03-24	0	4.440	4.440	4.450	4.320	4.460	9,284,600	40,859,937	4.4008	2.422	2.422	2.427	2.357	2.433	17,020,306	2.4007	0.45%
2017-03-23	0	4.420	4.420	4.430	4.390	4.550	6,103,040	27,223,269	4.4606	2.411	2.411	2.417	2.395	2.482	11,187,947	2.4333	-2.86%
2017-03-22	0	4.550	4.520	4.550	4.400	4.550	11,594,909	51,831,732	4.4702	2.482	2.466	2.482	2.400	2.482	21,255,510	2.4385	-1.09%
2017-03-21	0	4.600	4.590	4.600	4.460	4.600	12,476,860	56,893,806	4.5599	2.509	2.504	2.509	2.433	2.509	22,872,281	2.4875	3.60%
2017-03-20	0	4.440	4.410	4.440	4.380	4.520	9,187,305	40,877,199	4.4493	2.422	2.406	2.422	2.389	2.466	16,841,948	2.4271	-0.89%
2017-03-17	0	4.480	4.480	4.500	4.470	4.680	11,940,803	54,211,906	4.5401	2.444	2.444	2.455	2.438	2.553	21,889,594	2.4766	-3.24%
2017-03-16	0	4.630	4.610	4.630	4.580	4.740	8,939,620	41,379,405	4.6288	2.526	2.515	2.526	2.498	2.586	16,387,897	2.5250	-0.43%
2017-03-15	0	4.650	4.650	4.660	4.460	4.790	25,552,300	119,064,030	4.6596	2.537	2.537	2.542	2.433	2.613	46,841,864	2.5418	3.56%
2017-03-14	0	4.490	4.480	4.490	4.430	4.590	8,085,750	36,152,730	4.4712	2.449	2.444	2.449	2.417	2.504	14,822,603	2.4390	-2.18%
2017-03-13	0	4.590	4.540	4.590	4.310	4.590	13,408,293	59,861,406	4.4645	2.504	2.477	2.504	2.351	2.504	24,579,762	2.4354	5.76%
2017-03-10	0	4.340	4.330	4.340	4.290	4.390	10,709,210	46,285,923	4.3221	2.367	2.362	2.367	2.340	2.395	19,631,867	2.3577	-0.46%
2017-03-09	0	4.360	4.350	4.360	4.300	4.520	12,409,109	54,385,891	4.3827	2.378	2.373	2.378	2.346	2.466	22,748,081	2.3908	-3.75%
2017-03-08	0	4.530	4.510	4.530	4.340	4.610	26,147,000	116,988,323	4.4743	2.471	2.460	2.471	2.367	2.515	47,932,054	2.4407	3.19%
2017-03-07	0	4.390	4.390	4.400	4.080	4.410	47,407,775	205,095,533	4.3262	2.395	2.395	2.400	2.226	2.406	86,906,798	2.3599	8.13%
2017-03-06	0	4.060	4.050	4.060	4.020	4.120	7,591,940	30,748,502	4.0502	2.215	2.209	2.215	2.193	2.247	13,917,363	2.2094	1.25%
2017-03-03	0	4.010	4.000	4.010	3.980	4.080	4,994,149	20,048,350	4.0144	2.187	2.182	2.187	2.171	2.226	9,155,154	2.1898	-1.23%
2017-03-02	0	4.060	4.050	4.060	4.040	4.220	10,386,447	43,011,997	4.1412	2.215	2.209	2.215	2.204	2.302	19,040,186	2.2590	-0.98%
2017-03-01	0	4.100	4.100	4.110	4.010	4.200	9,302,860	38,375,897	4.1252	2.237	2.237	2.242	2.187	2.291	17,053,780	2.2503	0.99%
2017-02-28	0	4.060	4.040	4.060	3.960	4.080	9,726,600	39,158,662	4.0259	2.215	2.204	2.215	2.160	2.226	17,830,570	2.1962	1.50%
2017-02-27	0	4.000	4.000	4.010	3.950	4.120	9,865,214	39,699,249	4.0242	2.182	2.182	2.187	2.155	2.247	18,084,674	2.1952	-2.44%
2017-02-24	0	4.100	4.100	4.110	4.070	4.230	9,495,053	39,014,566	4.1089	2.237	2.237	2.242	2.220	2.307	17,406,104	2.2414	-3.53%
2017-02-23	0	4.250	4.250	4.270	4.180	4.310	14,624,175	62,130,123	4.2485	2.318	2.318	2.329	2.280	2.351	26,808,687	2.3175	1.19%
2017-02-22	0	4.200	4.190	4.200	4.130	4.250	16,274,640	68,353,973	4.2000	2.291	2.286	2.291	2.253	2.318	29,834,280	2.2911	1.45%
2017-02-21	0	4.140	4.120	4.140	4.120	4.200	5,680,629	23,562,844	4.1479	2.258	2.247	2.258	2.247	2.291	10,413,593	2.2627	-1.43%
2017-02-20	0	4.200	4.190	4.200	4.070	4.200	12,435,435	52,044,586	4.1852	2.291	2.286	2.291	2.220	2.291	22,796,342	2.2830	2.94%
2017-02-17	0	4.080	4.070	4.080	4.060	4.220	9,351,834	38,331,573	4.0988	2.226	2.220	2.226	2.215	2.302	17,143,558	2.2359	-2.63%
2017-02-16	0	4.190	4.180	4.190	4.050	4.200	14,029,857	58,327,816	4.1574	2.286	2.280	2.286	2.209	2.291	25,719,198	2.2679	0.96%
2017-02-15	0	4.150	4.140	4.150	4.110	4.340	12,289,608	51,848,317	4.2189	2.264	2.258	2.264	2.242	2.367	22,529,015	2.3014	-3.49%
2017-02-14	0	4.300	4.290	4.300	4.200	4.390	13,684,300	58,243,909	4.2563	2.346	2.340	2.346	2.291	2.395	25,085,731	2.3218	-1.15%
2017-02-13	0	4.350	4.350	4.360	4.170	4.390	15,353,436	65,749,113	4.2824	2.373	2.373	2.378	2.275	2.395	28,145,551	2.3360	1.16%
2017-02-10	0	4.300	4.300	4.310	4.160	4.390	18,706,284	80,158,012	4.2851	2.346	2.346	2.351	2.269	2.395	34,291,912	2.3375	3.37%
2017-02-09	0	4.160	4.150	4.160	4.030	4.220	16,290,924	67,545,234	4.1462	2.269	2.264	2.269	2.198	2.302	29,864,132	2.2618	2.46%
2017-02-08	0	4.060	4.050	4.060	3.840	4.090	11,932,020	47,516,603	3.9823	2.215	2.209	2.215	2.095	2.231	21,873,493	2.1723	4.10%
2017-02-07	0	3.900	3.900	3.910	3.810	3.940	7,739,900	30,122,578	3.8919	2.127	2.127	2.133	2.078	2.149	14,188,599	2.1230	2.09%
2017-02-06	0	3.820	3.820	3.830	3.800	3.920	8,000,220	30,649,016	3.8310	2.084	2.084	2.089	2.073	2.138	14,665,812	2.0898	-1.80%
2017-02-03	0	3.890	3.850	3.890	3.830	3.950	13,040,973	50,542,665	3.8757	2.122	2.100	2.122	2.089	2.155	23,906,399	2.1142	-0.77%
2017-02-02	0	3.920	3.910	3.920	3.870	3.970	5,179,998	20,239,148	3.9072	2.138	2.133	2.138	2.111	2.166	9,495,848	2.1314	0.26%
2017-02-01	0	3.910	3.900	3.910	3.890	3.980	4,335,300	16,960,908	3.9123	2.133	2.127	2.133	2.122	2.171	7,947,368	2.1342	-1.01%
2017-01-27	0	3.950	3.950	3.960	3.870	3.970	8,487,100	33,280,090	3.9213	2.155	2.155	2.160	2.111	2.166	15,558,348	2.1391	-0.25%
2017-01-26	0	3.960	3.930	3.960	3.700	3.970	15,030,880	58,280,055	3.8774	2.160	2.144	2.160	2.018	2.166	27,554,249	2.1151	6.74%
2017-01-25	0	3.710	3.710	3.730	3.640	3.880	26,415,320	98,619,331	3.7334	2.024	2.024	2.035	1.986	2.117	48,423,932	2.0366	-4.13%
2017-01-24	0	3.870	3.860	3.870	3.830	3.900	3,743,600	14,490,343	3.8707	2.111	2.106	2.111	2.089	2.127	6,862,678	2.1115	0.52%
2017-01-23	0	3.850	3.850	3.860	3.760	3.910	8,285,500	31,892,070	3.8491	2.100	2.100	2.106	2.051	2.133	15,188,780	2.0997	2.39%
2017-01-20	0	3.760	3.760	3.770	3.710	3.800	2,704,180	10,205,637	3.7740	2.051	2.051	2.057	2.024	2.073	4,957,238	2.0587	-0.79%
2017-01-19	0	3.790	3.780	3.790	3.690	3.810	7,859,940	29,531,800	3.7573	2.067	2.062	2.067	2.013	2.078	14,408,654	2.0496	2.43%
2017-01-18	0	3.700	3.690	3.700	3.630	3.700	4,539,100	16,672,479	3.6731	2.018	2.013	2.018	1.980	2.018	8,320,969	2.0037	2.21%
2017-01-17	0	3.620	3.610	3.620	3.500	3.620	4,584,520	16,486,922	3.5962	1.975	1.969	1.975	1.909	1.975	8,404,232	1.9617	3.13%
2017-01-16	0	3.510	3.510	3.520	3.480	3.680	15,425,880	54,304,711	3.5204	1.915	1.915	1.920	1.898	2.007	28,278,354	1.9204	-3.57%
2017-01-13	0	3.640	3.630	3.640	3.620	3.720	7,889,816	28,872,588	3.6595	1.986	1.980	1.986	1.975	2.029	14,463,422	1.9962	-0.55%
2017-01-12	0	3.660	3.650	3.660	3.630	3.720	4,071,300	14,900,291	3.6598	1.997	1.991	1.997	1.980	2.029	7,463,410	1.9964	-1.35%
2017-01-11	0	3.710	3.710	3.720	3.690	3.770	7,029,880	26,164,762	3.7219	2.024	2.024	2.029	2.013	2.057	12,887,008	2.0303	-0.27%
2017-01-10	0	3.720	3.680	3.720	3.610	3.750	7,575,060	28,032,935	3.7007	2.029	2.007	2.029	1.969	2.046	13,886,419	2.0187	3.33%
2017-01-09	0	3.600	3.600	3.610	3.550	3.680	7,252,264	26,237,595	3.6178	1.964	1.964	1.969	1.937	2.007	13,294,677	1.9735	1.69%
2017-01-06	0	3.540	3.540	3.550	3.530	3.680	5,148,458	18,460,350	3.5856	1.931	1.931	1.937	1.926	2.007	9,438,030	1.9560	-2.75%
2017-01-05	0	3.640	3.630	3.640	3.450	3.640	9,218,431	33,260,498	3.6080	1.986	1.980	1.986	1.882	1.986	16,899,007	1.9682	1.68%
2017-01-04	0	3.580	3.570	3.580	3.410	3.580	7,179,394	25,283,041	3.5216	1.953	1.947	1.953	1.860	1.953	13,161,093	1.9210	4.68%
2017-01-03	0	3.420	3.420	3.430	3.380	3.450	3,431,610	11,757,722	3.4263	1.866	1.866	1.871	1.844	1.882	6,290,745	1.8691	0.29%
2016-12-30	0	3.410	3.400	3.410	3.320	3.430	7,817,700	26,513,111	3.3914	1.860	1.855	1.860	1.811	1.871	14,331,220	1.8500	2.10%
2016-12-29	0	3.340	3.340	3.350	3.340	3.460	7,755,986	26,309,375	3.3921	1.822	1.822	1.827	1.822	1.887	14,218,088	1.8504	-1.47%
2016-12-28	0	3.390	3.380	3.390	3.330	3.430	8,188,547	27,735,369	3.3871	1.849	1.844	1.849	1.817	1.871	15,011,048	1.8477	0.89%
2016-12-23	0	3.360	3.360	3.370	3.350	3.450	6,701,000	22,637,584	3.3782	1.833	1.833	1.838	1.827	1.882	12,284,113	1.8428	-1.75%
2016-12-22	0	3.420	3.410	3.420	3.380	3.520	11,764,080	40,244,979	3.4210	1.866	1.860	1.866	1.844	1.920	21,565,630	1.8662	-3.12%
2016-12-21	0	3.530	3.530	3.540	3.460	3.570	9,654,600	34,070,059	3.5289	1.926	1.926	1.931	1.887	1.947	17,698,582	1.9250	2.62%
2016-12-20	0	3.440	3.440	3.450	3.410	3.820	30,320,020	106,501,661	3.5126	1.877	1.877	1.882	1.860	2.084	55,581,935	1.9161	-9.47%
2016-12-19	0	3.800	3.790	3.800	3.740	3.980	14,872,400	56,689,162	3.8117	2.073	2.067	2.073	2.040	2.171	27,263,728	2.0793	-4.52%
2016-12-16	0	3.980	3.960	3.980	3.860	4.000	12,733,922	50,084,378	3.9331	2.171	2.160	2.171	2.106	2.182	23,343,521	2.1455	0.51%
2016-12-15	0	3.960	3.940	3.960	3.850	3.990	13,089,791	51,296,767	3.9188	2.160	2.149	2.160	2.100	2.177	23,995,891	2.1377	-0.75%
2016-12-14	0	3.990	3.980	3.990	3.880	4.000	30,029,340	118,381,019	3.9422	2.177	2.171	2.177	2.117	2.182	55,049,067	2.1505	3.64%
2016-12-13	0	3.850	3.830	3.850	3.670	3.850	8,568,325	32,451,026	3.7873	2.100	2.089	2.100	2.002	2.100	15,707,248	2.0660	3.22%
2016-12-12	0	3.730	3.730	3.740	3.690	3.880	20,157,020	75,450,102	3.7431	2.035	2.035	2.040	2.013	2.117	36,951,366	2.0419	-1.32%
2016-12-09	0	3.780	3.770	3.780	3.740	3.940	34,403,400	131,625,662	3.8259	2.062	2.057	2.062	2.040	2.149	63,067,489	2.0871	0.00%
2016-12-08	0	3.780	3.760	3.780	3.670	3.800	22,985,938	86,422,902	3.7598	2.062	2.051	2.062	2.002	2.073	42,137,271	2.0510	3.85%
2016-12-07	0	3.640	3.630	3.640	3.500	3.650	14,210,847	51,082,385	3.5946	1.986	1.980	1.986	1.909	1.991	26,050,984	1.9609	2.54%
2016-12-06	0	3.550	3.530	3.550	3.480	3.590	13,664,020	48,242,478	3.5306	1.937	1.926	1.937	1.898	1.958	25,048,554	1.9260	2.90%
2016-12-05	0	3.450	3.440	3.450	3.420	3.560	14,643,740	50,997,888	3.4826	1.882	1.877	1.882	1.866	1.942	26,844,553	1.8997	0.88%
2016-12-02	0	3.420	3.410	3.420	3.420	3.620	11,278,172	39,341,264	3.4883	1.866	1.860	1.866	1.866	1.975	20,674,875	1.9029	-5.52%
2016-12-01	0	3.620	3.610	3.620	3.460	3.620	14,669,620	51,903,766	3.5382	1.975	1.969	1.975	1.887	1.975	26,891,996	1.9301	1.40%
2016-11-30	0	3.570	3.570	3.580	3.530	3.610	8,663,300	30,851,953	3.5612	1.947	1.947	1.953	1.926	1.969	15,881,354	1.9427	0.28%
2016-11-29	0	3.560	3.560	3.570	3.540	3.650	11,832,220	42,231,715	3.5692	1.942	1.942	1.947	1.931	1.991	21,690,542	1.9470	-2.20%
2016-11-28	0	3.640	3.630	3.640	3.430	3.660	14,758,080	52,722,132	3.5724	1.986	1.980	1.986	1.871	1.997	27,054,159	1.9488	5.51%
2016-11-25	0	3.450	3.450	3.470	3.400	3.500	5,157,560	17,777,497	3.4469	1.882	1.882	1.893	1.855	1.909	9,454,715	1.8803	0.58%
2016-11-24	0	3.430	3.430	3.440	3.290	3.480	12,553,900	43,003,908	3.4255	1.871	1.871	1.877	1.795	1.898	23,013,509	1.8686	2.69%
2016-11-23	0	3.340	3.340	3.350	3.320	3.500	15,499,100	52,971,375	3.4177	1.822	1.822	1.827	1.811	1.909	28,412,579	1.8644	-1.47%
2016-11-22	0	3.390	3.390	3.400	3.350	3.450	15,337,345	52,061,997	3.3945	1.849	1.849	1.855	1.827	1.882	28,116,054	1.8517	-0.88%
2016-11-21	0	3.420	3.420	3.430	3.200	3.460	19,942,760	67,023,279	3.3608	1.866	1.866	1.871	1.746	1.887	36,558,590	1.8333	6.21%
2016-11-18	0	3.220	3.210	3.220	3.200	3.300	8,987,641	29,186,004	3.2473	1.757	1.751	1.757	1.746	1.800	16,475,928	1.7714	-0.31%
2016-11-17	0	3.230	3.210	3.230	3.170	3.300	12,242,960	39,606,424	3.2350	1.762	1.751	1.762	1.729	1.800	22,443,501	1.7647	0.31%
2016-11-16	0	3.220	3.190	3.220	3.160	3.270	7,614,396	24,428,000	3.2081	1.757	1.740	1.757	1.724	1.784	13,958,528	1.7500	0.31%
2016-11-15	0	3.210	3.200	3.210	3.150	3.400	16,398,800	52,951,971	3.2290	1.751	1.746	1.751	1.718	1.855	30,061,887	1.7614	-4.18%
2016-11-14	0	3.350	3.350	3.360	3.210	3.380	27,162,067	89,668,502	3.3012	1.827	1.827	1.833	1.751	1.844	49,792,851	1.8008	1.52%
2016-11-11	0	3.300	3.290	3.300	3.140	3.350	25,145,212	81,909,961	3.2575	1.800	1.795	1.800	1.713	1.827	46,095,600	1.7770	3.12%
2016-11-10	0	3.200	3.190	3.200	2.940	3.250	65,260,580	206,098,801	3.1581	1.746	1.740	1.746	1.604	1.773	119,634,132	1.7227	10.34%
2016-11-09	0	2.900	2.890	2.900	2.790	2.930	16,008,880	45,767,839	2.8589	1.582	1.576	1.582	1.522	1.598	29,347,095	1.5595	1.75%
2016-11-08	0	2.850	2.840	2.850	2.820	2.900	4,315,238	12,280,249	2.8458	1.555	1.549	1.555	1.538	1.582	7,910,591	1.5524	0.00%
2016-11-07	0	2.850	2.850	2.860	2.780	2.860	6,607,540	18,766,908	2.8402	1.555	1.555	1.560	1.516	1.560	12,112,784	1.5493	1.79%
2016-11-04	0	2.800	2.780	2.800	2.760	2.820	4,414,584	12,357,417	2.7992	1.527	1.516	1.527	1.506	1.538	8,092,710	1.5270	1.08%
2016-11-03	0	2.770	2.770	2.780	2.730	2.830	11,041,052	30,619,666	2.7733	1.511	1.511	1.516	1.489	1.544	20,240,192	1.5128	1.47%
2016-11-02	0	2.730	2.720	2.730	2.710	2.840	10,169,800	28,047,686	2.7579	1.489	1.484	1.489	1.478	1.549	18,643,034	1.5045	-3.87%
2016-11-01	0	2.840	2.840	2.850	2.810	2.880	9,606,813	27,379,880	2.8500	1.549	1.549	1.555	1.533	1.571	17,610,980	1.5547	0.35%
2016-10-31	0	2.830	2.830	2.840	2.830	2.890	4,533,060	12,926,879	2.8517	1.544	1.544	1.549	1.544	1.576	8,309,897	1.5556	-2.08%
2016-10-28	0	2.890	2.880	2.890	2.870	2.960	6,409,060	18,665,902	2.9124	1.576	1.571	1.576	1.566	1.615	11,748,935	1.5887	-0.34%
2016-10-27	0	2.900	2.890	2.900	2.850	2.960	5,355,760	15,489,555	2.8921	1.582	1.576	1.582	1.555	1.615	9,818,051	1.5777	-1.36%
2016-10-26	0	2.940	2.940	2.950	2.910	3.060	9,265,297	27,669,262	2.9863	1.604	1.604	1.609	1.587	1.669	16,984,921	1.6290	-4.23%
2016-10-25	0	3.070	3.060	3.070	2.940	3.080	20,974,980	63,467,096	3.0258	1.675	1.669	1.675	1.604	1.680	38,450,831	1.6506	4.07%
2016-10-24	0	2.950	2.950	2.960	2.830	3.000	13,886,769	40,660,154	2.9280	1.609	1.609	1.615	1.544	1.637	25,456,892	1.5972	1.37%
2016-10-20	0	2.910	2.860	2.910	2.790	2.910	8,622,700	24,636,345	2.8571	1.587	1.560	1.587	1.522	1.587	15,806,927	1.5586	2.83%
2016-10-19	0	2.830	2.800	2.830	2.800	2.860	4,237,240	11,955,706	2.8216	1.544	1.527	1.544	1.527	1.560	7,767,607	1.5392	-0.70%
2016-10-18	0	2.850	2.840	2.850	2.780	2.860	6,368,000	18,078,563	2.8390	1.555	1.549	1.555	1.516	1.560	11,673,665	1.5487	1.79%
2016-10-17	0	2.800	2.790	2.800	2.770	2.900	8,747,972	24,618,118	2.8142	1.527	1.522	1.527	1.511	1.582	16,036,573	1.5351	-2.78%
2016-10-14	0	2.880	2.870	2.880	2.810	2.910	12,250,520	35,147,561	2.8691	1.571	1.566	1.571	1.533	1.587	22,457,360	1.5651	0.70%
2016-10-13	0	2.860	2.850	2.860	2.800	2.880	10,609,320	30,224,300	2.8488	1.560	1.555	1.560	1.527	1.571	19,448,751	1.5540	1.78%
2016-10-12	0	2.810	2.790	2.810	2.710	2.810	8,299,793	22,803,210	2.7474	1.533	1.522	1.533	1.478	1.533	15,214,982	1.4987	-0.71%
2016-10-11	0	2.830	2.820	2.830	2.810	2.900	3,798,280	10,799,764	2.8433	1.544	1.538	1.544	1.533	1.582	6,962,916	1.5510	-1.05%
2016-10-07	0	2.860	2.850	2.860	2.830	2.890	3,508,881	10,038,280	2.8608	1.560	1.555	1.560	1.544	1.576	6,432,397	1.5606	-0.35%
2016-10-06	0	2.870	2.860	2.870	2.810	2.900	6,109,680	17,502,372	2.8647	1.566	1.560	1.566	1.533	1.582	11,200,119	1.5627	1.06%
2016-10-05	0	2.840	2.830	2.840	2.770	2.870	12,941,821	36,561,202	2.8250	1.549	1.544	1.549	1.511	1.566	23,724,636	1.5411	1.79%
2016-10-04	0	2.790	2.780	2.790	2.630	2.790	14,510,380	39,422,540	2.7169	1.522	1.516	1.522	1.435	1.522	26,600,081	1.4820	2.95%
2016-10-03	0	2.710	2.700	2.710	2.700	2.780	6,647,900	18,077,995	2.7194	1.478	1.473	1.478	1.473	1.516	12,186,771	1.4834	-0.37%
2016-09-30	0	2.720	2.710	2.720	2.710	2.760	9,111,600	24,941,600	2.7373	1.484	1.478	1.484	1.478	1.506	16,703,167	1.4932	-1.09%
2016-09-29	0	2.750	2.740	2.750	2.730	2.800	9,730,540	26,791,141	2.7533	1.500	1.495	1.500	1.489	1.527	17,837,793	1.5019	0.00%
2016-09-28	0	2.750	2.740	2.750	2.720	2.820	11,905,660	32,766,003	2.7521	1.500	1.495	1.500	1.484	1.538	21,825,171	1.5013	-2.83%
2016-09-27	0	2.830	2.830	2.840	2.800	2.890	19,373,280	55,118,051	2.8451	1.544	1.544	1.549	1.527	1.576	35,514,633	1.5520	-1.74%
2016-09-26	0	2.880	2.860	2.880	2.850	2.980	7,367,340	21,479,385	2.9155	1.571	1.560	1.571	1.555	1.626	13,505,631	1.5904	-0.35%
2016-09-23	0	2.890	2.890	2.900	2.880	3.070	14,327,400	42,172,115	2.9435	1.576	1.576	1.582	1.571	1.675	26,264,647	1.6057	-4.30%
2016-09-22	0	3.020	3.010	3.020	3.000	3.120	10,840,885	33,125,448	3.0556	1.647	1.642	1.647	1.637	1.702	19,873,251	1.6668	2.03%
2016-09-21	0	2.960	2.940	2.960	2.910	2.980	8,732,140	25,660,586	2.9386	1.615	1.604	1.615	1.587	1.626	16,007,550	1.6030	-0.34%
2016-09-20	0	2.970	2.970	2.980	2.950	3.020	3,391,540	10,120,407	2.9840	1.620	1.620	1.626	1.609	1.647	6,217,290	1.6278	-1.66%
2016-09-19	0	3.020	2.990	3.020	2.920	3.020	12,882,298	38,467,388	2.9861	1.647	1.631	1.647	1.593	1.647	23,615,520	1.6289	3.07%
2016-09-15	0	2.930	2.920	2.930	2.870	2.970	5,176,400	15,079,665	2.9132	1.598	1.593	1.598	1.566	1.620	9,489,253	1.5891	0.00%
2016-09-14	0	2.930	2.910	2.930	2.850	2.940	9,872,120	28,635,245	2.9006	1.598	1.587	1.598	1.555	1.604	18,097,334	1.5823	2.81%
2016-09-13	0	2.850	2.850	2.860	2.830	3.000	19,242,567	55,646,638	2.8919	1.555	1.555	1.560	1.544	1.637	35,275,013	1.5775	-2.06%
2016-09-12	0	2.910	2.900	2.910	2.870	3.000	19,378,994	56,995,772	2.9411	1.587	1.582	1.587	1.566	1.637	35,525,108	1.6044	-5.52%
2016-09-09	0	3.080	3.070	3.080	2.940	3.140	42,938,360	131,730,755	3.0679	1.680	1.675	1.680	1.604	1.713	78,713,573	1.6735	5.12%
2016-09-08	0	2.930	2.930	2.940	2.870	2.950	18,549,020	54,113,225	2.9173	1.598	1.598	1.604	1.566	1.609	34,003,619	1.5914	1.74%
2016-09-07	0	2.880	2.860	2.880	2.830	2.950	16,644,690	48,321,089	2.9031	1.571	1.560	1.571	1.544	1.609	30,512,647	1.5836	-0.35%
2016-09-06	0	2.890	2.860	2.890	2.660	2.890	25,065,920	70,465,006	2.8112	1.576	1.560	1.576	1.451	1.576	45,950,244	1.5335	9.47%
2016-09-05	0	2.640	2.640	2.650	2.560	2.650	6,695,662	17,542,952	2.6200	1.440	1.440	1.446	1.396	1.446	12,274,327	1.4292	2.72%
2016-09-02	0	2.570	2.560	2.570	2.530	2.570	3,298,200	8,390,705	2.5440	1.402	1.396	1.402	1.380	1.402	6,046,181	1.3878	0.78%
2016-09-01	0	2.550	2.530	2.550	2.450	2.550	8,166,869	20,488,877	2.5088	1.391	1.380	1.391	1.336	1.391	14,971,309	1.3685	2.00%
2016-08-31	0	2.500	2.490	2.500	2.470	2.520	6,230,000	15,548,564	2.4958	1.364	1.358	1.364	1.347	1.375	11,420,687	1.3614	-1.19%
2016-08-30	0	2.530	2.520	2.530	2.500	2.550	4,889,280	12,336,903	2.5233	1.380	1.375	1.380	1.364	1.391	8,962,911	1.3764	0.00%
2016-08-29	0	2.530	2.510	2.530	2.490	2.560	2,400,800	6,062,872	2.5254	1.380	1.369	1.380	1.358	1.396	4,401,089	1.3776	-1.17%
2016-08-26	0	2.560	2.540	2.560	2.450	2.570	5,357,020	13,520,123	2.5238	1.396	1.386	1.396	1.336	1.402	9,820,361	1.3767	0.79%
2016-08-25	0	2.540	2.520	2.540	2.500	2.550	3,537,885	8,920,730	2.5215	1.386	1.375	1.386	1.364	1.391	6,485,566	1.3755	1.20%
2016-08-24	0	2.510	2.510	2.530	2.500	2.610	6,621,620	16,795,768	2.5365	1.369	1.369	1.380	1.364	1.424	12,138,595	1.3837	-3.09%
2016-08-23	0	2.590	2.590	2.610	2.570	2.640	14,529,120	37,537,588	2.5836	1.413	1.413	1.424	1.402	1.440	26,634,435	1.4094	0.39%
2016-08-22	0	2.580	2.580	2.600	2.560	2.650	4,768,380	12,357,067	2.5915	1.407	1.407	1.418	1.396	1.446	8,741,280	1.4136	-1.90%
2016-08-19	0	2.630	2.630	2.640	2.600	2.690	3,736,295	9,839,837	2.6336	1.435	1.435	1.440	1.418	1.467	6,849,287	1.4366	-1.50%
2016-08-18	0	2.670	2.660	2.670	2.630	2.670	4,119,420	10,913,851	2.6494	1.456	1.451	1.456	1.435	1.456	7,551,622	1.4452	1.14%
2016-08-17	0	2.640	2.620	2.640	2.610	2.740	8,680,300	23,239,259	2.6772	1.440	1.429	1.440	1.424	1.495	15,912,518	1.4604	-2.58%
2016-08-16	0	2.710	2.710	2.730	2.680	2.750	6,923,608	18,807,922	2.7165	1.478	1.478	1.489	1.462	1.500	12,692,192	1.4818	0.00%
2016-08-15	0	2.710	2.710	2.730	2.640	2.750	6,375,995	17,316,133	2.7158	1.478	1.478	1.489	1.440	1.500	11,688,321	1.4815	1.12%
2016-08-12	0	2.680	2.670	2.680	2.660	2.710	3,070,700	8,204,991	2.6720	1.462	1.456	1.462	1.451	1.478	5,629,134	1.4576	0.00%
2016-08-11	0	2.680	2.660	2.680	2.530	2.690	17,168,372	44,909,649	2.6158	1.462	1.451	1.462	1.380	1.467	31,472,648	1.4269	3.88%
2016-08-10	0	2.580	2.570	2.580	2.560	2.690	6,702,100	17,439,348	2.6021	1.407	1.402	1.407	1.396	1.467	12,286,129	1.4194	-3.01%
2016-08-09	0	2.660	2.630	2.660	2.610	2.700	3,708,260	9,803,673	2.6437	1.451	1.435	1.451	1.424	1.473	6,797,893	1.4422	0.00%
2016-08-08	0	2.660	2.660	2.680	2.600	2.690	8,056,099	21,409,840	2.6576	1.451	1.451	1.462	1.418	1.467	14,768,248	1.4497	1.14%
2016-08-05	0	2.630	2.610	2.630	2.600	2.710	12,570,284	33,223,140	2.6430	1.435	1.424	1.435	1.418	1.478	23,043,544	1.4418	-1.13%
2016-08-04	0	2.660	2.650	2.660	2.600	2.680	3,373,765	8,940,636	2.6500	1.451	1.446	1.451	1.418	1.462	6,184,705	1.4456	0.76%
2016-08-03	0	2.640	2.640	2.650	2.550	2.670	9,367,871	24,556,400	2.6213	1.440	1.440	1.446	1.391	1.456	17,172,957	1.4299	0.76%
2016-08-01	0	2.620	2.610	2.620	2.590	2.680	6,486,600	16,960,808	2.6147	1.429	1.424	1.429	1.413	1.462	11,891,080	1.4263	-0.38%
2016-07-29	0	2.630	2.620	2.630	2.540	2.650	18,234,437	47,817,540	2.6224	1.435	1.429	1.435	1.386	1.446	33,426,933	1.4305	2.33%
2016-07-28	0	2.570	2.570	2.580	2.440	2.640	14,192,560	36,096,289	2.5433	1.402	1.402	1.407	1.331	1.440	26,017,461	1.3874	4.47%
2016-07-27	0	2.460	2.460	2.470	2.420	2.500	8,234,800	20,267,539	2.4612	1.342	1.342	1.347	1.320	1.364	15,095,838	1.3426	2.07%
2016-07-26	0	2.410	2.410	2.420	2.400	2.480	8,793,860	21,573,454	2.4532	1.315	1.315	1.320	1.309	1.353	16,120,694	1.3382	-0.82%
2016-07-25	0	2.430	2.410	2.430	2.370	2.430	4,287,400	10,332,398	2.4099	1.326	1.315	1.326	1.293	1.326	7,859,559	1.3146	2.10%
2016-07-22	0	2.380	2.380	2.390	2.370	2.410	7,838,441	18,714,368	2.3875	1.298	1.298	1.304	1.293	1.315	14,369,242	1.3024	-1.65%
2016-07-21	0	2.420	2.410	2.430	2.330	2.440	11,472,246	27,606,126	2.4063	1.320	1.315	1.326	1.271	1.331	21,030,647	1.3127	4.31%
2016-07-20	0	2.320	2.310	2.320	2.280	2.400	16,426,800	38,630,000	2.3516	1.266	1.260	1.266	1.244	1.309	30,113,216	1.2828	-2.93%
2016-07-19	0	2.390	2.390	2.400	2.390	2.430	6,492,200	15,585,074	2.4006	1.304	1.304	1.309	1.304	1.326	11,901,346	1.3095	-2.05%
2016-07-18	0	2.440	2.440	2.450	2.430	2.510	6,661,342	16,308,187	2.4482	1.331	1.331	1.336	1.326	1.369	12,211,413	1.3355	-1.61%
2016-07-15	0	2.480	2.480	2.510	2.480	2.580	19,573,920	49,369,915	2.5222	1.353	1.353	1.369	1.353	1.407	35,882,441	1.3759	-6.77%
2016-07-14	0	2.660	2.640	2.660	2.620	2.680	6,358,120	16,790,752	2.6408	1.451	1.440	1.451	1.429	1.462	11,655,553	1.4406	-0.75%
2016-07-13	0	2.680	2.660	2.680	2.650	2.730	6,012,220	16,174,445	2.6903	1.462	1.451	1.462	1.446	1.489	11,021,458	1.4675	1.13%
2016-07-12	0	2.650	2.650	2.660	2.620	2.740	9,209,671	24,493,985	2.6596	1.446	1.446	1.451	1.429	1.495	16,882,948	1.4508	-2.21%
2016-07-11	0	2.710	2.700	2.710	2.590	2.730	11,076,382	29,622,312	2.6744	1.478	1.473	1.478	1.413	1.489	20,304,958	1.4589	5.86%
2016-07-08	0	2.560	2.560	2.570	2.430	2.580	11,958,118	30,306,487	2.5344	1.396	1.396	1.402	1.326	1.407	21,921,336	1.3825	4.49%
2016-07-07	0	2.450	2.430	2.450	2.420	2.460	2,259,480	5,520,535	2.4433	1.336	1.326	1.336	1.320	1.342	4,142,025	1.3328	1.24%
2016-07-06	0	2.420	2.420	2.430	2.390	2.440	2,433,800	5,869,866	2.4118	1.320	1.320	1.326	1.304	1.331	4,461,584	1.3156	0.00%
2016-07-05	0	2.420	2.410	2.420	2.410	2.470	3,416,020	8,337,551	2.4407	1.320	1.315	1.320	1.315	1.347	6,262,166	1.3314	-1.63%
2016-07-04	0	2.460	2.450	2.470	2.440	2.520	7,820,011	19,314,267	2.4699	1.342	1.336	1.347	1.331	1.375	14,335,457	1.3473	-0.96%
2016-06-30	0	2.660	2.650	2.670	2.600	2.670	8,818,960	23,184,278	2.6289	1.355	1.350	1.360	1.324	1.360	17,313,567	1.3391	3.10%
2016-06-29	0	2.580	2.580	2.590	2.520	2.590	4,111,587	10,539,842	2.5634	1.314	1.314	1.319	1.284	1.319	8,071,954	1.3057	2.79%
2016-06-28	0	2.510	2.510	2.520	2.490	2.530	3,550,371	8,903,225	2.5077	1.279	1.279	1.284	1.268	1.289	6,970,163	1.2773	-1.18%
2016-06-27	0	2.540	2.530	2.540	2.460	2.560	5,747,133	14,364,569	2.4994	1.294	1.289	1.294	1.253	1.304	11,282,892	1.2731	1.60%
2016-06-24	0	2.500	2.500	2.510	2.380	2.580	10,890,900	26,864,771	2.4667	1.273	1.273	1.279	1.212	1.314	21,381,244	1.2565	-1.96%
2016-06-23	0	2.550	2.540	2.560	2.540	2.640	8,108,300	20,844,964	2.5708	1.299	1.294	1.304	1.294	1.345	15,918,385	1.3095	-0.78%
2016-06-22	0	2.570	2.580	2.590	2.420	2.590	7,864,175	19,835,767	2.5223	1.309	1.314	1.319	1.233	1.319	15,439,113	1.2848	4.47%
2016-06-21	0	2.460	2.450	2.460	2.390	2.460	3,271,140	7,977,545	2.4388	1.253	1.248	1.253	1.217	1.253	6,421,971	1.2422	2.50%
2016-06-20	0	2.400	2.390	2.410	2.370	2.410	4,439,600	10,573,451	2.3816	1.222	1.217	1.228	1.207	1.228	8,715,916	1.2131	2.56%
2016-06-17	0	2.340	2.330	2.360	2.330	2.400	4,966,070	11,726,217	2.3613	1.192	1.187	1.202	1.187	1.222	9,749,493	1.2028	-0.43%
2016-06-16	0	2.350	2.350	2.360	2.330	2.410	4,781,537	11,296,078	2.3624	1.197	1.197	1.202	1.187	1.228	9,387,214	1.2033	-2.49%
2016-06-15	0	2.410	2.400	2.410	2.330	2.470	6,804,612	16,419,995	2.4131	1.228	1.222	1.228	1.187	1.258	13,358,957	1.2291	0.84%
2016-06-14	0	2.390	2.390	2.400	2.380	2.450	6,754,080	16,253,339	2.4064	1.217	1.217	1.222	1.212	1.248	13,259,752	1.2258	0.42%
2016-06-13	0	2.380	2.380	2.390	2.380	2.490	12,283,481	29,653,251	2.4141	1.212	1.212	1.217	1.212	1.268	24,115,188	1.2297	-5.18%
2016-06-10	0	2.510	2.500	2.510	2.500	2.600	6,636,480	16,829,087	2.5358	1.279	1.273	1.279	1.273	1.324	13,028,877	1.2917	-3.46%
2016-06-08	0	2.600	2.590	2.600	2.560	2.670	6,911,800	17,954,730	2.5977	1.324	1.319	1.324	1.304	1.360	13,569,391	1.3232	-2.99%
2016-06-07	0	2.680	2.670	2.680	2.620	2.680	5,339,060	14,191,047	2.6580	1.365	1.360	1.365	1.335	1.365	10,481,755	1.3539	2.29%
2016-06-06	0	2.620	2.610	2.630	2.600	2.670	4,517,360	11,844,232	2.6219	1.335	1.329	1.340	1.324	1.360	8,868,576	1.3355	-1.13%
2016-06-03	0	2.650	2.630	2.650	2.510	2.660	10,315,400	26,923,468	2.6100	1.350	1.340	1.350	1.279	1.355	20,251,410	1.3295	6.00%
2016-06-02	0	2.500	2.490	2.520	2.420	2.550	10,155,029	25,244,880	2.4859	1.273	1.268	1.284	1.233	1.299	19,936,566	1.2663	2.46%
2016-06-01	0	2.440	2.430	2.450	2.430	2.500	4,535,863	11,142,175	2.4565	1.243	1.238	1.248	1.238	1.273	8,904,901	1.2512	-2.40%
2016-05-31	0	2.500	2.500	2.510	2.430	2.520	5,284,770	13,155,163	2.4893	1.273	1.273	1.279	1.238	1.284	10,375,171	1.2679	2.88%
2016-05-30	0	2.430	2.430	2.440	2.370	2.490	6,235,781	15,057,898	2.4148	1.238	1.238	1.243	1.207	1.268	12,242,216	1.2300	-1.22%
2016-05-27	0	2.460	2.460	2.480	2.410	2.510	3,858,620	9,484,221	2.4579	1.253	1.253	1.263	1.228	1.279	7,575,324	1.2520	-1.60%
2016-05-26	0	2.500	2.500	2.510	2.380	2.510	8,735,836	21,576,226	2.4699	1.273	1.273	1.279	1.212	1.279	17,150,377	1.2581	5.04%
2016-05-25	0	2.380	2.370	2.380	2.360	2.410	2,564,280	6,114,784	2.3846	1.212	1.207	1.212	1.202	1.228	5,034,248	1.2146	1.71%
2016-05-24	0	2.340	2.340	2.350	2.320	2.380	4,051,895	9,509,624	2.3470	1.192	1.192	1.197	1.182	1.212	7,954,765	1.1955	0.86%
2016-05-23	0	2.320	2.310	2.330	2.300	2.380	2,610,600	6,140,952	2.3523	1.182	1.177	1.187	1.172	1.212	5,125,185	1.1982	-0.85%
2016-05-20	0	2.340	2.340	2.350	2.310	2.380	9,965,729	23,206,511	2.3286	1.192	1.192	1.197	1.177	1.212	19,564,928	1.1861	1.74%
2016-05-19	0	2.300	2.300	2.310	2.250	2.360	4,290,760	9,959,115	2.3211	1.172	1.172	1.177	1.146	1.202	8,423,710	1.1823	1.77%
2016-05-18	0	2.260	2.260	2.290	2.240	2.290	4,243,534	9,636,516	2.2709	1.151	1.151	1.166	1.141	1.166	8,330,995	1.1567	-0.88%
2016-05-17	0	2.280	2.280	2.290	2.250	2.350	6,531,800	14,881,186	2.2783	1.161	1.161	1.166	1.146	1.197	12,823,367	1.1605	-1.72%
2016-05-16	0	2.320	2.310	2.320	2.250	2.370	7,675,300	17,827,032	2.3226	1.182	1.177	1.182	1.146	1.207	15,068,310	1.1831	2.65%
2016-05-13	0	2.260	2.270	2.280	2.240	2.300	5,657,240	12,858,625	2.2730	1.151	1.156	1.161	1.141	1.172	11,106,412	1.1578	0.44%
2016-05-12	0	2.250	2.240	2.250	2.230	2.360	14,046,400	32,176,472	2.2907	1.146	1.141	1.146	1.136	1.202	27,576,187	1.1668	-4.66%
2016-05-11	0	2.360	2.350	2.360	2.340	2.430	4,725,636	11,257,589	2.3822	1.202	1.197	1.202	1.192	1.238	9,277,468	1.2134	-0.42%
2016-05-10	0	2.370	2.380	2.390	2.310	2.390	7,031,500	16,455,973	2.3403	1.207	1.212	1.217	1.177	1.217	13,804,388	1.1921	0.42%
2016-05-09	0	2.360	2.350	2.360	2.350	2.440	6,389,100	15,309,190	2.3961	1.202	1.197	1.202	1.197	1.243	12,543,215	1.2205	-0.42%
2016-05-06	0	2.370	2.360	2.370	2.330	2.470	16,490,800	39,119,334	2.3722	1.207	1.202	1.207	1.187	1.258	32,375,085	1.2083	-3.66%
2016-05-05	0	2.460	2.460	2.490	2.420	2.590	15,587,326	38,748,398	2.4859	1.253	1.253	1.268	1.233	1.319	30,601,366	1.2662	-4.65%
2016-05-04	0	2.580	2.580	2.590	2.570	2.690	10,518,220	27,797,401	2.6428	1.314	1.314	1.319	1.309	1.370	20,649,590	1.3461	-3.73%
2016-05-03	0	2.680	2.680	2.690	2.600	2.750	8,764,610	23,515,185	2.6830	1.365	1.365	1.370	1.324	1.401	17,206,866	1.3666	1.90%
2016-04-29	0	2.630	2.630	2.640	2.600	2.660	4,796,300	12,658,251	2.6392	1.340	1.340	1.345	1.324	1.355	9,416,197	1.3443	0.38%
2016-04-28	0	2.620	2.620	2.630	2.620	2.710	4,794,457	12,708,939	2.6508	1.335	1.335	1.340	1.335	1.380	9,412,579	1.3502	-1.50%
2016-04-27	0	2.660	2.660	2.670	2.660	2.730	4,428,430	11,920,024	2.6917	1.355	1.355	1.360	1.355	1.391	8,693,987	1.3711	-0.37%
2016-04-26	0	2.670	2.670	2.680	2.660	2.760	7,486,320	20,170,751	2.6943	1.360	1.360	1.365	1.355	1.406	14,697,301	1.3724	-1.84%
2016-04-25	0	2.720	2.710	2.720	2.710	2.800	9,877,580	27,151,129	2.7488	1.385	1.380	1.385	1.380	1.426	19,391,872	1.4001	-3.55%
2016-04-22	0	2.820	2.810	2.830	2.780	2.890	8,274,282	23,428,736	2.8315	1.436	1.431	1.442	1.416	1.472	16,244,244	1.4423	-1.05%
2016-04-21	0	2.850	2.860	2.870	2.840	2.940	11,563,151	33,318,685	2.8815	1.452	1.457	1.462	1.447	1.498	22,701,021	1.4677	-1.38%
2016-04-20	0	2.890	2.880	2.890	2.870	3.010	10,166,565	29,713,039	2.9226	1.472	1.467	1.472	1.462	1.533	19,959,214	1.4887	-3.67%
2016-04-19	0	3.000	2.990	3.000	2.900	3.020	10,765,685	31,906,433	2.9637	1.528	1.523	1.528	1.477	1.538	21,135,419	1.5096	3.45%
2016-04-18	0	2.900	2.890	2.900	2.810	2.910	9,474,660	27,217,319	2.8726	1.477	1.472	1.477	1.431	1.482	18,600,851	1.4632	-0.68%
2016-04-15	0	2.920	2.900	2.920	2.900	3.180	34,915,940	106,333,572	3.0454	1.487	1.477	1.487	1.477	1.620	68,547,706	1.5512	-10.43%
2016-04-14	0	3.260	3.240	3.270	3.220	3.420	11,418,138	37,259,159	3.2632	1.661	1.650	1.666	1.640	1.742	22,416,328	1.6621	-2.98%
2016-04-13	0	3.360	3.350	3.370	3.160	3.410	28,095,467	93,875,058	3.3413	1.711	1.706	1.717	1.610	1.737	55,157,611	1.7019	7.35%
2016-04-12	0	3.130	3.120	3.140	3.050	3.160	20,252,907	63,177,055	3.1194	1.594	1.589	1.599	1.554	1.610	39,760,932	1.5889	2.29%
2016-04-11	0	3.060	3.060	3.070	2.770	3.080	15,461,360	45,712,413	2.9566	1.559	1.559	1.564	1.411	1.569	30,354,067	1.5060	8.90%
2016-04-08	0	2.810	2.800	2.820	2.780	2.870	7,048,700	19,731,507	2.7993	1.431	1.426	1.436	1.416	1.462	13,838,156	1.4259	-2.77%
2016-04-07	0	2.890	2.880	2.890	2.850	2.980	4,875,600	14,155,029	2.9032	1.472	1.467	1.472	1.452	1.518	9,571,880	1.4788	-0.34%
2016-04-06	0	2.900	2.890	2.900	2.870	2.930	8,370,634	24,250,779	2.8971	1.477	1.472	1.477	1.462	1.492	16,433,404	1.4757	0.00%
2016-04-05	0	2.900	2.890	2.900	2.860	3.030	15,053,531	44,145,507	2.9326	1.477	1.472	1.477	1.457	1.543	29,553,408	1.4938	-2.68%
2016-04-01	0	2.980	2.960	2.990	2.910	3.040	10,703,669	31,802,523	2.9712	1.518	1.508	1.523	1.482	1.548	21,013,668	1.5134	0.00%
2016-03-31	0	2.980	2.980	2.990	2.940	3.080	4,256,400	12,798,243	3.0068	1.518	1.518	1.523	1.498	1.569	8,356,254	1.5316	-0.33%
2016-03-30	0	2.990	2.990	3.000	2.870	3.050	9,152,549	27,210,508	2.9730	1.523	1.523	1.528	1.462	1.554	17,968,476	1.5143	2.40%
2016-03-29	0	2.920	2.910	2.920	2.830	2.930	6,448,860	18,601,459	2.8845	1.487	1.482	1.487	1.442	1.492	12,660,537	1.4692	0.34%
2016-03-24	0	2.910	2.900	2.910	2.850	3.120	13,603,400	40,079,996	2.9463	1.482	1.477	1.482	1.452	1.589	26,706,480	1.5008	-8.20%
2016-03-23	0	3.170	3.160	3.170	3.110	3.250	20,490,377	64,773,645	3.1612	1.615	1.610	1.615	1.584	1.655	40,227,138	1.6102	1.93%
2016-03-22	0	3.110	3.090	3.110	3.040	3.220	8,234,785	25,627,527	3.1121	1.584	1.574	1.584	1.548	1.640	16,166,703	1.5852	-2.20%
2016-03-21	0	3.180	3.160	3.180	3.110	3.240	13,959,500	44,391,008	3.1800	1.620	1.610	1.620	1.584	1.650	27,405,583	1.6198	0.95%
2016-03-18	0	3.150	3.140	3.160	3.140	3.320	9,544,296	30,591,754	3.2052	1.605	1.599	1.610	1.599	1.691	18,737,562	1.6326	-3.37%
2016-03-17	0	3.260	3.240	3.260	3.130	3.280	17,495,980	56,154,593	3.2096	1.661	1.650	1.661	1.594	1.671	34,348,475	1.6348	4.49%
2016-03-16	0	3.120	3.100	3.120	3.000	3.240	13,783,520	42,725,133	3.0997	1.589	1.579	1.589	1.528	1.650	27,060,096	1.5789	-1.58%
2016-03-15	0	3.170	3.160	3.170	3.050	3.200	21,195,440	66,837,182	3.1534	1.615	1.610	1.615	1.554	1.630	41,611,333	1.6062	4.62%
2016-03-14	0	3.030	3.010	3.040	2.990	3.150	18,903,230	58,034,413	3.0701	1.543	1.533	1.548	1.523	1.605	37,111,218	1.5638	-1.30%
2016-03-11	0	3.070	3.060	3.070	2.880	3.090	20,245,706	61,180,026	3.0219	1.564	1.559	1.564	1.467	1.574	39,746,795	1.5392	6.23%
2016-03-10	0	2.890	2.880	2.900	2.740	2.950	16,178,845	46,746,848	2.8894	1.472	1.467	1.477	1.396	1.503	31,762,648	1.4718	3.58%
2016-03-09	0	2.790	2.770	2.790	2.690	2.790	7,277,052	19,846,370	2.7273	1.421	1.411	1.421	1.370	1.421	14,286,461	1.3892	0.36%
2016-03-08	0	2.780	2.780	2.790	2.680	2.810	17,133,200	47,069,322	2.7473	1.416	1.416	1.421	1.365	1.431	33,636,258	1.3994	-0.71%
2016-03-07	0	2.800	2.800	2.810	2.690	2.820	16,530,260	45,567,528	2.7566	1.426	1.426	1.431	1.370	1.436	32,452,553	1.4041	4.09%
2016-03-04	0	2.690	2.690	2.720	2.540	2.720	23,327,020	61,223,776	2.6246	1.370	1.370	1.385	1.294	1.385	45,796,095	1.3369	6.32%
2016-03-03	0	2.530	2.520	2.530	2.390	2.580	27,623,652	69,553,821	2.5179	1.289	1.284	1.289	1.217	1.314	54,231,333	1.2825	5.86%
2016-03-02	0	2.390	2.380	2.390	2.280	2.450	33,613,875	80,548,280	2.3963	1.217	1.212	1.217	1.161	1.248	65,991,465	1.2206	5.75%
2016-03-01	0	2.260	2.260	2.270	2.100	2.270	11,862,400	26,116,469	2.2016	1.151	1.151	1.156	1.070	1.156	23,288,513	1.1214	5.61%
2016-02-29	0	2.140	2.120	2.150	2.100	2.200	3,363,241	7,181,033	2.1352	1.090	1.080	1.095	1.070	1.121	6,602,785	1.0876	-1.83%
2016-02-26	0	2.180	2.160	2.180	2.110	2.200	4,651,900	9,969,733	2.1432	1.110	1.100	1.110	1.075	1.121	9,132,708	1.0917	4.31%
2016-02-25	0	2.090	2.080	2.090	2.080	2.270	8,267,240	17,691,327	2.1399	1.065	1.059	1.065	1.059	1.156	16,230,419	1.0900	-7.11%
2016-02-24	0	2.250	2.240	2.250	2.190	2.260	9,430,560	21,050,578	2.2322	1.146	1.141	1.146	1.116	1.151	18,514,273	1.1370	1.81%
2016-02-23	0	2.210	2.200	2.210	2.210	2.330	13,066,600	29,514,914	2.2588	1.126	1.121	1.126	1.126	1.187	25,652,623	1.1506	-4.74%
2016-02-22	0	2.320	2.310	2.320	2.230	2.340	14,955,840	34,289,796	2.2927	1.182	1.177	1.182	1.136	1.192	29,361,619	1.1678	3.11%
2016-02-19	0	2.250	2.240	2.250	2.190	2.260	17,310,259	38,842,435	2.2439	1.146	1.141	1.146	1.116	1.151	33,983,864	1.1430	1.35%
2016-02-18	0	2.220	2.200	2.210	2.100	2.350	50,224,440	112,070,624	2.2314	1.131	1.121	1.126	1.070	1.197	98,601,675	1.1366	6.73%
2016-02-17	0	2.080	2.050	2.090	2.000	2.130	15,291,736	31,488,335	2.0592	1.059	1.044	1.065	1.019	1.085	30,021,057	1.0489	0.48%
2016-02-16	0	2.070	2.050	2.070	2.030	2.090	10,216,130	21,124,238	2.0677	1.054	1.044	1.054	1.034	1.065	20,056,521	1.0532	1.97%
2016-02-15	0	2.030	2.030	2.040	2.000	2.060	7,652,520	15,576,409	2.0355	1.034	1.034	1.039	1.019	1.049	15,023,588	1.0368	1.50%
2016-02-12	0	2.000	2.000	2.010	1.990	2.060	6,594,571	13,300,431	2.0169	1.019	1.019	1.024	1.014	1.049	12,946,600	1.0273	-2.44%
2016-02-11	0	2.050	2.030	2.060	2.000	2.070	5,384,333	10,979,158	2.0391	1.044	1.034	1.049	1.019	1.054	10,570,636	1.0386	-3.30%
2016-02-05	0	2.120	2.110	2.120	2.050	2.130	6,435,000	13,563,612	2.1078	1.080	1.075	1.080	1.044	1.085	12,633,327	1.0736	3.41%
2016-02-04	0	2.050	2.030	2.050	2.030	2.130	8,834,350	18,244,168	2.0651	1.044	1.034	1.044	1.034	1.085	17,343,781	1.0519	-2.38%
2016-02-03	0	2.100	2.090	2.100	2.060	2.140	9,506,295	20,111,451	2.1156	1.070	1.065	1.070	1.049	1.090	18,662,958	1.0776	-0.94%
2016-02-02	0	2.120	2.120	2.140	2.110	2.210	7,726,108	16,819,117	2.1769	1.080	1.080	1.090	1.075	1.126	15,168,057	1.1089	-3.64%
2016-02-01	0	2.200	2.200	2.220	2.070	2.280	32,877,164	71,875,741	2.1862	1.121	1.121	1.131	1.054	1.161	64,545,139	1.1136	8.91%
2016-01-29	0	2.020	2.020	2.030	1.950	2.080	17,018,600	34,252,533	2.0127	1.029	1.029	1.034	0.993	1.059	33,411,273	1.0252	1.00%
2016-01-28	0	2.000	2.000	2.010	1.990	2.270	15,992,560	33,266,427	2.0801	1.019	1.019	1.024	1.014	1.156	31,396,930	1.0595	-7.41%
2016-01-27	1	-	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2016-01-26	0	2.160	2.130	2.180	2.090	2.280	6,286,600	13,561,939	2.1573	1.100	1.085	1.110	1.065	1.161	12,341,985	1.0988	-5.68%
2016-01-25	0	2.290	2.270	2.290	2.270	2.360	3,316,800	7,675,995	2.3143	1.166	1.156	1.166	1.156	1.202	6,511,611	1.1788	0.44%
2016-01-22	0	2.280	2.280	2.290	2.210	2.300	4,963,769	11,271,617	2.2708	1.161	1.161	1.166	1.126	1.172	9,744,975	1.1567	3.17%
2016-01-21	0	2.210	2.210	2.240	2.200	2.310	5,995,868	13,523,684	2.2555	1.126	1.126	1.141	1.121	1.177	11,771,214	1.1489	-2.64%
2016-01-20	0	2.270	2.260	2.290	2.250	2.390	4,039,867	9,236,568	2.2864	1.156	1.151	1.166	1.146	1.217	7,931,152	1.1646	-5.02%
2016-01-19	0	2.390	2.390	2.400	2.310	2.400	4,779,400	11,303,993	2.3651	1.217	1.217	1.222	1.177	1.222	9,383,018	1.2047	1.70%
2016-01-18	0	2.350	2.350	2.360	2.310	2.400	3,182,840	7,520,389	2.3628	1.197	1.197	1.202	1.177	1.222	6,248,618	1.2035	-2.49%
2016-01-15	0	2.410	2.380	2.410	2.350	2.470	5,490,980	13,194,723	2.4030	1.228	1.212	1.228	1.197	1.258	10,780,007	1.2240	-0.82%
2016-01-14	0	2.430	2.430	2.440	2.370	2.470	5,574,113	13,539,616	2.4290	1.238	1.238	1.243	1.207	1.258	10,943,216	1.2373	-1.62%
2016-01-13	0	2.470	2.460	2.470	2.450	2.560	3,777,400	9,484,120	2.5108	1.258	1.253	1.258	1.248	1.304	7,415,871	1.2789	0.00%
2016-01-12	0	2.470	2.450	2.480	2.420	2.520	3,039,427	7,486,253	2.4630	1.258	1.248	1.263	1.233	1.284	5,967,067	1.2546	-0.40%
2016-01-11	0	2.480	2.480	2.490	2.480	2.610	6,066,340	15,389,100	2.5368	1.263	1.263	1.268	1.263	1.329	11,909,566	1.2922	-5.34%
2016-01-08	0	2.620	2.610	2.620	2.540	2.690	4,939,600	12,947,977	2.6213	1.335	1.329	1.335	1.294	1.370	9,697,526	1.3352	1.16%
2016-01-07	0	2.590	2.580	2.620	2.450	2.680	10,278,280	26,023,863	2.5319	1.319	1.314	1.335	1.248	1.365	20,178,535	1.2897	-3.36%
2016-01-06	0	2.680	2.670	2.690	2.640	2.720	3,558,895	9,490,247	2.6666	1.365	1.360	1.370	1.345	1.385	6,986,897	1.3583	-0.74%
2016-01-05	0	2.700	2.690	2.700	2.660	2.800	7,276,060	19,704,076	2.7081	1.375	1.370	1.375	1.355	1.426	14,284,514	1.3794	-2.88%
2016-01-04	0	2.780	2.770	2.780	2.730	2.920	4,835,056	13,547,018	2.8018	1.416	1.411	1.416	1.391	1.487	9,492,283	1.4272	-3.81%
2015-12-31	0	2.890	2.890	2.900	2.860	2.930	829,886	2,399,997	2.8920	1.472	1.472	1.477	1.457	1.492	1,629,250	1.4731	0.70%
2015-12-30	0	2.870	2.880	2.900	2.870	2.940	4,630,880	13,402,716	2.8942	1.462	1.467	1.477	1.462	1.498	9,091,441	1.4742	-1.71%
2015-12-29	0	2.920	2.920	2.930	2.900	2.960	5,890,080	17,160,704	2.9135	1.487	1.487	1.492	1.477	1.508	11,563,529	1.4840	-0.34%
2015-12-28	0	2.930	2.930	2.940	2.930	2.980	2,888,660	8,548,806	2.9594	1.492	1.492	1.498	1.492	1.518	5,671,078	1.5074	-1.35%
2015-12-24	0	2.970	2.960	2.980	2.950	2.990	1,391,400	4,132,802	2.9702	1.513	1.508	1.518	1.503	1.523	2,731,626	1.5129	0.34%
2015-12-23	0	2.960	2.950	2.960	2.910	2.990	7,489,789	22,172,587	2.9604	1.508	1.503	1.508	1.482	1.523	14,704,111	1.5079	1.72%
2015-12-22	0	2.910	2.900	2.910	2.890	2.950	4,589,621	13,349,247	2.9086	1.482	1.477	1.482	1.472	1.503	9,010,440	1.4815	-0.68%
2015-12-21	0	2.930	2.920	2.930	2.900	2.960	8,255,864	24,152,877	2.9255	1.492	1.487	1.492	1.477	1.508	16,208,086	1.4902	-0.68%
2015-12-18	0	2.950	2.930	2.960	2.920	2.990	6,893,338	20,346,121	2.9516	1.503	1.492	1.508	1.487	1.523	13,533,146	1.5034	-1.67%
2015-12-17	0	3.000	2.990	3.000	2.960	3.080	6,193,040	18,680,428	3.0164	1.528	1.523	1.528	1.508	1.569	12,158,306	1.5364	0.33%
2015-12-16	0	2.990	2.990	3.000	2.950	3.040	6,953,060	20,816,637	2.9939	1.523	1.523	1.528	1.503	1.548	13,650,393	1.5250	-0.33%
2015-12-15	0	3.000	2.990	3.000	2.970	3.030	4,640,331	13,910,342	2.9977	1.528	1.523	1.528	1.513	1.543	9,109,995	1.5269	1.01%
2015-12-14	0	2.970	2.950	2.970	2.800	2.970	5,718,800	16,658,275	2.9129	1.513	1.503	1.513	1.426	1.513	11,227,268	1.4837	3.48%
2015-12-11	0	2.870	2.870	2.880	2.870	2.980	4,747,774	13,806,056	2.9079	1.462	1.462	1.467	1.462	1.518	9,320,930	1.4812	-3.37%
2015-12-10	0	2.970	2.960	2.970	2.960	3.030	3,148,976	9,438,526	2.9973	1.513	1.508	1.513	1.508	1.543	6,182,136	1.5267	-1.00%
2015-12-09	0	3.000	2.990	3.000	2.960	3.030	3,261,120	9,731,705	2.9842	1.528	1.523	1.528	1.508	1.543	6,402,299	1.5200	-0.33%
2015-12-08	0	3.010	3.000	3.010	2.980	3.130	5,880,440	17,707,136	3.0112	1.533	1.528	1.533	1.518	1.594	11,544,603	1.5338	-0.99%
2015-12-07	0	3.040	3.040	3.050	3.030	3.150	6,581,740	20,327,684	3.0885	1.548	1.548	1.554	1.543	1.605	12,921,410	1.5732	-2.25%
2015-12-04	0	3.110	3.100	3.110	3.090	3.160	4,765,456	14,825,479	3.1110	1.584	1.579	1.584	1.574	1.610	9,355,643	1.5847	-2.20%
2015-12-03	0	3.180	3.160	3.180	3.150	3.220	9,680,960	30,790,763	3.1805	1.620	1.610	1.620	1.605	1.640	19,005,864	1.6201	-0.31%
2015-12-02	0	3.190	3.190	3.200	3.010	3.230	12,954,976	40,736,391	3.1445	1.625	1.625	1.630	1.533	1.645	25,433,481	1.6017	5.63%
2015-12-01	0	3.020	3.000	3.020	2.980	3.040	3,467,560	10,442,802	3.0116	1.538	1.528	1.538	1.518	1.548	6,807,587	1.5340	0.33%
2015-11-30	0	3.010	3.000	3.040	3.000	3.060	2,487,500	7,526,333	3.0257	1.533	1.528	1.548	1.528	1.559	4,883,512	1.5412	-1.31%
2015-11-27	0	3.050	3.040	3.060	3.020	3.140	2,723,455	8,310,287	3.0514	1.554	1.548	1.559	1.538	1.599	5,346,744	1.5543	-2.24%
2015-11-26	0	3.120	3.120	3.130	3.090	3.240	3,485,350	10,919,009	3.1328	1.589	1.589	1.594	1.574	1.650	6,842,512	1.5958	-2.19%
2015-11-25	0	3.190	3.180	3.200	3.110	3.200	3,571,932	11,346,799	3.1767	1.625	1.620	1.630	1.584	1.630	7,012,492	1.6181	2.57%
2015-11-24	0	3.110	3.100	3.120	3.100	3.230	5,493,592	17,199,712	3.1309	1.584	1.579	1.589	1.579	1.645	10,785,135	1.5948	-2.81%
2015-11-23	0	3.200	3.190	3.200	3.170	3.250	3,541,800	11,332,764	3.1997	1.630	1.625	1.630	1.615	1.655	6,953,336	1.6298	-1.23%
2015-11-20	0	3.240	3.230	3.240	3.100	3.240	6,745,960	21,496,069	3.1865	1.650	1.645	1.650	1.579	1.650	13,243,810	1.6231	4.18%
2015-11-19	0	3.110	3.110	3.120	3.040	3.120	3,505,300	10,809,823	3.0839	1.584	1.584	1.589	1.548	1.589	6,881,679	1.5708	1.97%
2015-11-18	0	3.050	3.030	3.040	2.990	3.060	3,400,551	10,278,919	3.0227	1.554	1.543	1.548	1.523	1.559	6,676,033	1.5397	0.66%
2015-11-17	0	3.030	3.010	3.030	3.010	3.070	2,831,400	8,585,732	3.0323	1.543	1.533	1.543	1.533	1.564	5,558,664	1.5446	-0.33%
2015-11-16	0	3.040	3.000	3.040	2.970	3.060	5,600,235	16,950,050	3.0267	1.548	1.528	1.548	1.513	1.559	10,994,499	1.5417	0.00%
2015-11-13	0	3.040	3.030	3.040	2.940	3.090	5,958,938	17,915,235	3.0064	1.548	1.543	1.548	1.498	1.574	11,698,712	1.5314	2.01%
2015-11-12	0	2.980	2.970	2.980	2.960	3.050	5,657,400	16,919,978	2.9908	1.518	1.513	1.518	1.508	1.554	11,106,726	1.5234	-0.33%
2015-11-11	0	2.990	2.980	2.990	2.980	3.040	5,147,860	15,423,859	2.9962	1.523	1.518	1.523	1.518	1.548	10,106,387	1.5261	0.00%
2015-11-10	0	2.990	2.980	2.990	2.980	3.080	5,609,000	16,885,216	3.0104	1.523	1.518	1.523	1.518	1.569	11,011,707	1.5334	-2.61%
2015-11-09	0	3.070	3.060	3.070	3.050	3.130	2,145,200	6,637,228	3.0940	1.564	1.559	1.564	1.554	1.594	4,211,502	1.5760	-0.97%
2015-11-06	0	3.100	3.090	3.100	3.060	3.120	2,205,060	6,801,663	3.0846	1.579	1.574	1.579	1.559	1.589	4,329,020	1.5712	-0.96%
2015-11-05	0	3.130	3.120	3.130	3.100	3.180	4,589,960	14,446,381	3.1474	1.594	1.589	1.594	1.579	1.620	9,011,106	1.6032	-0.32%
2015-11-04	0	3.140	3.140	3.160	2.990	3.170	15,113,339	47,167,179	3.1209	1.599	1.599	1.610	1.523	1.615	29,670,824	1.5897	5.02%
2015-11-03	0	2.990	2.990	3.000	2.930	3.010	3,895,800	11,561,601	2.9677	1.523	1.523	1.528	1.492	1.533	7,648,316	1.5117	2.05%
2015-11-02	0	2.930	2.930	2.940	2.910	3.020	4,671,180	13,874,748	2.9703	1.492	1.492	1.498	1.482	1.538	9,170,559	1.5130	-1.35%
2015-10-30	0	2.970	2.960	2.980	2.950	3.050	3,336,881	9,976,988	2.9899	1.513	1.508	1.518	1.503	1.554	6,551,035	1.5230	-1.33%
2015-10-29	0	3.010	3.000	3.020	2.970	3.050	3,041,200	9,148,789	3.0083	1.533	1.528	1.538	1.513	1.554	5,970,548	1.5323	1.01%
2015-10-28	0	2.980	2.980	2.990	2.970	3.050	4,773,480	14,311,140	2.9981	1.518	1.518	1.523	1.513	1.554	9,371,396	1.5271	-1.00%
2015-10-27	0	3.010	3.010	3.020	3.000	3.100	4,342,860	13,132,547	3.0239	1.533	1.533	1.538	1.528	1.579	8,525,994	1.5403	-2.27%
2015-10-26	0	3.080	3.070	3.080	3.060	3.130	4,819,700	14,880,519	3.0874	1.569	1.564	1.569	1.559	1.594	9,462,136	1.5726	-0.96%
2015-10-23	0	3.110	3.100	3.110	3.060	3.150	5,116,292	15,849,663	3.0979	1.584	1.579	1.584	1.559	1.605	10,044,412	1.5780	0.00%
2015-10-22	0	3.110	3.110	3.120	3.070	3.130	3,671,240	11,360,338	3.0944	1.584	1.584	1.589	1.564	1.594	7,207,455	1.5762	-1.27%
2015-10-20	0	3.150	3.140	3.150	3.080	3.160	4,140,792	12,926,657	3.1218	1.605	1.599	1.605	1.569	1.610	8,129,290	1.5901	0.96%
2015-10-19	0	3.120	3.110	3.120	3.080	3.220	5,853,678	18,405,135	3.1442	1.589	1.584	1.589	1.569	1.640	11,492,064	1.6016	-1.27%
2015-10-16	0	3.160	3.120	3.140	3.110	3.380	18,749,920	59,779,595	3.1883	1.610	1.589	1.599	1.584	1.722	36,810,237	1.6240	-5.39%
2015-10-15	0	3.340	3.330	3.340	3.210	3.350	5,724,206	18,840,856	3.2914	1.701	1.696	1.701	1.635	1.706	11,237,881	1.6765	2.77%
2015-10-14	0	3.250	3.250	3.260	3.240	3.320	9,666,033	31,573,052	3.2664	1.655	1.655	1.661	1.650	1.691	18,976,559	1.6638	-4.97%
2015-10-13	0	3.420	3.410	3.420	3.330	3.460	13,866,601	47,345,645	3.4144	1.742	1.737	1.742	1.696	1.762	27,223,202	1.7392	1.79%
2015-10-12	0	3.360	3.350	3.360	3.310	3.430	7,289,700	24,595,561	3.3740	1.711	1.706	1.711	1.686	1.747	14,311,292	1.7186	1.51%
2015-10-09	0	3.310	3.300	3.310	3.280	3.420	6,272,491	20,967,554	3.3428	1.686	1.681	1.686	1.671	1.742	12,314,286	1.7027	0.91%
2015-10-08	0	3.280	3.270	3.280	3.220	3.340	4,394,400	14,353,532	3.2663	1.671	1.666	1.671	1.640	1.701	8,627,178	1.6638	-0.61%
2015-10-07	0	3.300	3.290	3.300	3.150	3.300	7,518,600	24,508,554	3.2597	1.681	1.676	1.681	1.605	1.681	14,760,673	1.6604	4.10%
2015-10-06	0	3.170	3.160	3.170	3.150	3.230	5,174,780	16,444,811	3.1779	1.615	1.610	1.615	1.605	1.645	10,159,237	1.6187	0.32%
2015-10-05	0	3.160	3.160	3.170	3.090	3.250	8,986,860	28,394,985	3.1596	1.610	1.610	1.615	1.574	1.655	17,643,192	1.6094	0.00%
2015-10-02	0	3.160	3.140	3.170	2.950	3.180	19,080,622	59,510,874	3.1189	1.610	1.599	1.615	1.503	1.620	37,459,478	1.5887	8.59%
2015-09-30	0	2.910	2.910	2.930	2.900	2.980	6,212,772	18,242,271	2.9363	1.482	1.482	1.492	1.477	1.518	12,197,044	1.4956	-1.69%
2015-09-29	0	2.960	2.950	2.960	2.910	3.050	6,692,300	19,873,164	2.9696	1.508	1.503	1.508	1.482	1.554	13,138,464	1.5126	-3.27%
2015-09-25	0	3.060	3.060	3.130	2.930	3.130	6,066,684	18,224,689	3.0041	1.559	1.559	1.594	1.492	1.594	11,910,241	1.5302	2.00%
2015-09-24	0	3.000	2.990	3.070	2.930	3.080	6,988,713	20,914,353	2.9926	1.528	1.523	1.564	1.492	1.569	13,720,388	1.5243	1.69%
2015-09-23	0	2.950	2.950	2.960	2.890	3.090	7,144,900	21,245,593	2.9735	1.503	1.503	1.508	1.472	1.574	14,027,018	1.5146	-3.28%
2015-09-22	0	3.050	3.050	3.060	3.050	3.180	12,964,431	40,318,020	3.1099	1.554	1.554	1.559	1.554	1.620	25,452,043	1.5841	0.33%
2015-09-21	0	3.040	3.040	3.050	3.010	3.100	5,335,680	16,295,189	3.0540	1.548	1.548	1.554	1.533	1.579	10,475,119	1.5556	-2.56%
2015-09-18	0	3.120	3.120	3.140	3.030	3.210	11,375,136	35,562,298	3.1263	1.589	1.589	1.599	1.543	1.635	22,331,906	1.5924	2.63%
2015-09-17	0	3.040	3.030	3.070	2.980	3.090	9,901,000	30,082,840	3.0384	1.548	1.543	1.564	1.518	1.574	19,437,851	1.5476	0.66%
2015-09-16	0	3.020	3.000	3.030	2.920	3.050	8,418,571	25,198,920	2.9933	1.538	1.528	1.543	1.487	1.554	16,527,515	1.5247	3.07%
2015-09-15	0	2.930	2.920	2.930	2.900	3.010	4,407,638	12,911,667	2.9294	1.492	1.487	1.492	1.477	1.533	8,653,167	1.4921	-1.01%
2015-09-14	0	2.960	2.950	2.960	2.900	3.100	5,600,200	16,704,070	2.9828	1.508	1.503	1.508	1.477	1.579	10,994,430	1.5193	-2.63%
2015-09-11	0	3.040	3.030	3.050	2.970	3.150	9,496,222	29,118,998	3.0664	1.548	1.543	1.554	1.513	1.605	18,643,182	1.5619	3.05%
2015-09-10	0	2.950	2.930	2.950	2.880	3.000	4,864,700	14,297,311	2.9390	1.503	1.492	1.503	1.467	1.528	9,550,481	1.4970	-2.32%
2015-09-09	0	3.020	3.020	3.030	2.900	3.030	15,399,960	45,682,348	2.9664	1.538	1.538	1.543	1.477	1.543	30,233,525	1.5110	4.50%
2015-09-08	0	2.890	2.870	2.890	2.750	2.910	6,347,525	18,011,436	2.8376	1.472	1.462	1.472	1.401	1.482	12,461,594	1.4454	4.33%
2015-09-07	0	2.770	2.750	2.760	2.690	2.860	6,525,600	18,260,440	2.7983	1.411	1.401	1.406	1.370	1.457	12,811,195	1.4254	1.47%
2015-09-04	0	2.730	2.730	2.740	2.700	2.870	9,049,738	24,832,330	2.7440	1.391	1.391	1.396	1.375	1.462	17,766,636	1.3977	-3.19%
2015-09-02	0	2.820	2.820	2.830	2.770	2.950	14,287,128	40,620,289	2.8431	1.436	1.436	1.442	1.411	1.503	28,048,790	1.4482	-5.05%
2015-09-01	0	2.970	2.960	2.970	2.960	3.120	8,653,698	26,113,179	3.0176	1.513	1.508	1.513	1.508	1.589	16,989,122	1.5371	-4.81%
2015-08-31	0	3.120	3.120	3.140	3.050	3.210	8,188,632	25,518,780	3.1164	1.589	1.589	1.599	1.554	1.635	16,076,094	1.5874	-2.80%
2015-08-28	0	3.210	3.200	3.210	3.150	3.300	14,085,780	45,337,051	3.2186	1.635	1.630	1.635	1.605	1.681	27,653,499	1.6395	2.56%
2015-08-27	0	3.130	3.130	3.140	3.010	3.180	12,801,740	39,762,973	3.1061	1.594	1.594	1.599	1.533	1.620	25,132,645	1.5821	2.96%
2015-08-26	0	3.040	3.040	3.050	3.010	3.170	10,531,855	32,383,089	3.0748	1.548	1.548	1.554	1.533	1.615	20,676,359	1.5662	-1.30%
2015-08-25	0	3.080	3.080	3.090	3.000	3.310	16,119,456	51,047,259	3.1668	1.569	1.569	1.574	1.528	1.686	31,646,054	1.6131	-2.22%
2015-08-24	0	3.150	3.160	3.170	3.120	3.300	10,298,560	32,905,334	3.1951	1.605	1.610	1.615	1.589	1.681	20,218,349	1.6275	-8.16%
2015-08-21	0	3.430	3.430	3.440	3.330	3.470	12,749,700	43,260,461	3.3931	1.747	1.747	1.752	1.696	1.768	25,030,479	1.7283	-3.11%
2015-08-20	0	3.540	3.520	3.540	3.500	3.780	20,883,600	75,110,988	3.5966	1.803	1.793	1.803	1.783	1.925	40,999,122	1.8320	-7.33%
2015-08-19	0	3.820	3.810	3.830	3.720	3.970	8,413,560	32,171,563	3.8238	1.946	1.941	1.951	1.895	2.022	16,517,678	1.9477	-2.05%
2015-08-18	0	3.900	3.900	3.910	3.850	4.050	7,322,860	28,756,231	3.9269	1.987	1.987	1.992	1.961	2.063	14,376,392	2.0002	-2.74%
2015-08-17	0	4.010	4.010	4.020	4.000	4.080	3,918,980	15,763,261	4.0223	2.043	2.043	2.048	2.037	2.078	7,693,824	2.0488	-0.74%
2015-08-14	0	4.040	4.040	4.050	4.010	4.170	7,929,520	32,237,749	4.0655	2.058	2.058	2.063	2.043	2.124	15,567,400	2.0708	-2.18%
2015-08-13	0	4.130	4.120	4.130	4.090	4.230	12,531,620	51,758,042	4.1302	2.104	2.099	2.104	2.083	2.155	24,602,339	2.1038	-2.13%
2015-08-12	0	4.220	4.220	4.240	4.180	4.350	4,114,040	17,466,563	4.2456	2.150	2.150	2.160	2.129	2.216	8,076,770	2.1626	-2.99%
2015-08-11	0	4.350	4.340	4.350	4.340	4.590	12,162,584	54,152,812	4.4524	2.216	2.211	2.216	2.211	2.338	23,877,840	2.2679	0.23%
2015-08-10	0	4.340	4.320	4.340	4.070	4.450	11,606,860	50,108,780	4.3172	2.211	2.200	2.211	2.073	2.267	22,786,831	2.1990	5.60%
2015-08-07	0	4.110	4.100	4.110	4.020	4.180	4,179,500	17,193,559	4.1138	2.093	2.088	2.093	2.048	2.129	8,205,282	2.0954	0.00%
2015-08-06	0	4.110	4.100	4.110	4.100	4.210	3,151,920	13,082,323	4.1506	2.093	2.088	2.093	2.088	2.144	6,187,916	2.1142	-0.72%
2015-08-05	0	4.140	4.150	4.170	4.070	4.230	4,903,828	20,387,712	4.1575	2.109	2.114	2.124	2.073	2.155	9,627,298	2.1177	1.97%
2015-08-04	0	4.060	4.050	4.060	4.010	4.120	4,563,768	18,511,495	4.0562	2.068	2.063	2.068	2.043	2.099	8,959,685	2.0661	-0.98%
2015-08-03	0	4.100	4.090	4.100	4.040	4.150	2,763,400	11,275,006	4.0801	2.088	2.083	2.088	2.058	2.114	5,425,165	2.0783	-1.68%
2015-07-31	0	4.170	4.160	4.180	4.080	4.170	5,205,203	21,583,440	4.1465	2.124	2.119	2.129	2.078	2.124	10,218,964	2.1121	0.97%
2015-07-30	0	4.130	4.120	4.130	4.020	4.220	10,066,420	41,870,943	4.1595	2.104	2.099	2.104	2.048	2.150	19,762,607	2.1187	3.77%
2015-07-29	0	3.980	3.960	3.990	3.900	3.990	3,255,420	12,864,846	3.9518	2.027	2.017	2.032	1.987	2.032	6,391,109	2.0129	2.05%
2015-07-28	0	3.900	3.900	3.930	3.780	4.000	4,128,320	16,120,337	3.9048	1.987	1.987	2.002	1.925	2.037	8,104,804	1.9890	0.00%
2015-07-27	0	3.900	3.900	3.930	3.800	4.570	9,621,943	38,005,905	3.9499	1.987	1.987	2.002	1.936	2.328	18,890,000	2.0120	-6.47%
2015-07-24	0	4.170	4.170	4.200	4.120	4.250	4,437,802	18,553,571	4.1808	2.124	2.124	2.139	2.099	2.165	8,712,386	2.1296	-1.88%
2015-07-23	0	4.250	4.250	4.260	4.090	4.270	7,275,840	30,551,283	4.1990	2.165	2.165	2.170	2.083	2.175	14,284,082	2.1388	3.41%
2015-07-22	0	4.110	4.110	4.130	4.080	4.180	5,548,900	22,838,712	4.1159	2.093	2.093	2.104	2.078	2.129	10,893,717	2.0965	-1.44%
2015-07-21	0	4.170	4.170	4.180	4.090	4.190	3,608,800	14,979,003	4.1507	2.124	2.124	2.129	2.083	2.134	7,084,872	2.1142	0.97%
2015-07-20	0	4.130	4.120	4.130	4.100	4.270	4,518,400	18,829,172	4.1672	2.104	2.099	2.104	2.088	2.175	8,870,618	2.1226	-1.67%
2015-07-17	0	4.200	4.190	4.200	4.170	4.280	7,907,900	33,394,687	4.2230	2.139	2.134	2.139	2.124	2.180	15,524,955	2.1510	0.00%
2015-07-16	0	4.200	4.190	4.200	4.120	4.280	7,583,420	31,750,425	4.1868	2.139	2.134	2.139	2.099	2.180	14,887,929	2.1326	-0.71%
2015-07-15	0	4.230	4.210	4.230	4.160	4.480	5,947,540	25,346,903	4.2617	2.155	2.144	2.155	2.119	2.282	11,676,335	2.1708	-2.98%
2015-07-14	0	4.360	4.380	4.400	4.290	4.590	8,170,388	36,153,639	4.4250	2.221	2.231	2.241	2.185	2.338	16,040,277	2.2539	-3.96%
2015-07-13	0	4.540	4.540	4.560	4.170	4.580	14,961,078	66,380,092	4.4369	2.313	2.313	2.323	2.124	2.333	29,371,902	2.2600	7.33%
2015-07-10	0	4.230	4.220	4.230	3.800	4.240	47,101,760	190,655,074	4.0477	2.155	2.150	2.155	1.936	2.160	92,471,164	2.0618	6.02%
2015-07-09	0	3.990	3.990	4.000	3.310	4.100	22,382,146	87,565,601	3.9123	2.032	2.032	2.037	1.686	2.088	43,941,099	1.9928	14.99%
2015-07-08	0	3.470	3.490	3.500	3.300	3.730	27,553,762	97,535,420	3.5398	1.768	1.778	1.783	1.681	1.900	54,094,124	1.8031	-11.70%
2015-07-07	0	3.930	3.900	3.930	3.900	4.300	16,172,657	65,146,217	4.0282	2.002	1.987	2.002	1.987	2.190	31,750,500	2.0518	-8.39%
2015-07-06	0	4.290	4.280	4.300	3.950	4.630	19,177,144	80,283,845	4.1864	2.185	2.180	2.190	2.012	2.358	37,648,972	2.1324	-4.03%
2015-07-03	0	4.470	4.460	4.470	4.350	4.760	17,049,960	76,141,410	4.4658	2.277	2.272	2.277	2.216	2.425	33,472,839	2.2747	-4.69%
2015-07-02	0	4.690	4.680	4.690	4.680	4.990	19,770,905	94,377,550	4.7736	2.389	2.384	2.389	2.384	2.542	38,814,656	2.4315	-5.57%
2015-06-30	0	5.030	5.020	5.030	4.760	5.120	20,910,840	103,711,599	4.9597	2.530	2.525	2.530	2.394	2.575	41,576,648	2.4945	-0.98%
2015-06-29	0	5.080	5.040	5.060	4.870	5.380	15,393,281	77,823,864	5.0557	2.555	2.535	2.545	2.449	2.706	30,606,184	2.5427	-4.15%
2015-06-26	0	5.300	5.280	5.330	5.210	5.460	9,927,155	52,913,395	5.3302	2.666	2.656	2.681	2.620	2.746	19,737,984	2.6808	-1.85%
2015-06-25	0	5.400	5.380	5.400	5.330	5.470	5,774,000	31,185,752	5.4011	2.716	2.706	2.716	2.681	2.751	11,480,341	2.7164	0.37%
2015-06-24	0	5.380	5.380	5.400	5.280	5.430	9,283,980	49,901,297	5.3750	2.706	2.706	2.716	2.656	2.731	18,459,171	2.7033	1.89%
2015-06-23	0	5.280	5.280	5.290	5.190	5.330	11,199,140	58,854,545	5.2553	2.656	2.656	2.661	2.610	2.681	22,267,049	2.6431	0.57%
2015-06-22	0	5.250	5.240	5.250	5.200	5.420	7,114,785	37,419,464	5.2594	2.640	2.635	2.640	2.615	2.726	14,146,199	2.6452	-2.23%
2015-06-19	0	5.370	5.350	5.370	5.300	5.530	10,909,070	58,878,685	5.3972	2.701	2.691	2.701	2.666	2.781	21,690,308	2.7145	-1.65%
2015-06-18	0	5.460	5.460	5.470	5.350	5.470	5,942,740	32,092,904	5.4004	2.746	2.746	2.751	2.691	2.751	11,815,843	2.7161	1.49%
2015-06-17	0	5.380	5.380	5.410	5.240	5.480	8,029,660	43,103,988	5.3681	2.706	2.706	2.721	2.635	2.756	15,965,229	2.6999	0.56%
2015-06-16	0	5.350	5.330	5.350	5.320	5.570	9,079,560	49,020,599	5.3990	2.691	2.681	2.691	2.676	2.801	18,052,726	2.7154	-2.90%
2015-06-15	0	5.510	5.500	5.510	5.500	5.820	10,511,988	58,833,639	5.5968	2.771	2.766	2.771	2.766	2.927	20,900,797	2.8149	-5.81%
2015-06-12	0	5.850	5.840	5.850	5.580	5.890	10,174,607	58,136,651	5.7139	2.942	2.937	2.942	2.806	2.962	20,229,988	2.8738	3.17%
2015-06-11	0	5.670	5.660	5.670	5.620	5.790	10,654,366	60,598,858	5.6877	2.852	2.847	2.852	2.827	2.912	21,183,885	2.8606	1.07%
2015-06-10	0	5.610	5.600	5.620	5.580	5.730	10,730,940	60,632,933	5.6503	2.822	2.817	2.827	2.806	2.882	21,336,135	2.8418	-1.06%
2015-06-09	0	5.670	5.670	5.690	5.560	5.970	26,635,200	151,760,142	5.6977	2.852	2.852	2.862	2.796	3.003	52,958,290	2.8657	-5.03%
2015-06-08	0	5.970	5.960	5.970	5.950	6.190	7,474,751	45,014,623	6.0222	3.003	2.998	3.003	2.993	3.113	14,861,913	3.0289	-2.61%
2015-06-05	0	6.130	6.110	6.130	6.080	6.360	15,162,315	93,354,704	6.1570	3.083	3.073	3.083	3.058	3.199	30,146,959	3.0967	-2.54%
2015-06-04	0	6.290	6.280	6.310	6.100	6.600	20,112,200	127,285,194	6.3288	3.164	3.159	3.174	3.068	3.319	39,988,726	3.1830	-4.41%
2015-06-03	0	6.580	6.580	6.600	6.400	6.880	36,058,100	237,248,068	6.5796	3.309	3.309	3.319	3.219	3.460	71,693,673	3.3092	-1.64%
2015-06-02	0	6.690	6.690	6.700	6.280	6.700	63,446,560	413,415,824	6.5160	3.365	3.365	3.370	3.159	3.370	126,149,656	3.2772	12.25%
2015-06-01	1	-	-	-	-	-	0	0	-	2.998	-	-	-	-	0	-	0.00%
2015-05-29	0	5.960	5.940	5.990	5.830	6.070	13,274,680	79,251,461	5.9701	2.998	2.988	3.013	2.932	3.053	26,393,808	3.0027	0.68%
2015-05-28	0	5.920	5.920	5.930	5.800	6.300	23,309,885	141,321,274	6.0627	2.977	2.977	2.982	2.917	3.169	46,346,626	3.0492	-0.84%
2015-05-27	0	5.970	5.960	5.970	5.830	6.060	17,795,767	105,387,896	5.9221	3.003	2.998	3.003	2.932	3.048	35,383,004	2.9785	-1.49%
2015-05-26	0	6.060	6.030	6.060	5.890	6.090	30,749,370	185,063,451	6.0184	3.048	3.033	3.048	2.962	3.063	61,138,420	3.0270	4.48%
2015-05-22	0	5.800	5.790	5.800	5.710	5.820	13,840,280	80,016,857	5.7814	2.917	2.912	2.917	2.872	2.927	27,518,380	2.9078	0.52%
2015-05-21	0	5.770	5.760	5.770	5.620	5.840	14,218,340	81,334,876	5.7204	2.902	2.897	2.902	2.827	2.937	28,270,070	2.8771	0.35%
2015-05-20	0	5.750	5.750	5.760	5.470	5.750	19,406,840	109,332,733	5.6337	2.892	2.892	2.897	2.751	2.892	38,586,271	2.8335	3.60%
2015-05-19	0	5.550	5.550	5.560	5.260	5.560	28,414,005	153,786,676	5.4124	2.791	2.791	2.796	2.646	2.796	56,495,056	2.7221	5.51%
2015-05-18	0	5.260	5.240	5.260	5.160	5.320	10,312,460	54,150,682	5.2510	2.646	2.635	2.646	2.595	2.676	20,504,079	2.6410	1.15%
2015-05-15	0	5.200	5.190	5.200	5.100	5.290	9,635,940	49,985,268	5.1874	2.615	2.610	2.615	2.565	2.661	19,158,966	2.6090	-1.52%
2015-05-14	0	5.280	5.270	5.280	5.190	5.380	14,888,692	79,073,169	5.3110	2.656	2.651	2.656	2.610	2.706	29,602,919	2.6711	-1.12%
2015-05-13	0	5.340	5.330	5.360	5.220	5.400	10,662,604	56,630,135	5.3111	2.686	2.681	2.696	2.625	2.716	21,200,264	2.6712	2.50%
2015-05-12	0	5.210	5.200	5.210	5.200	5.440	11,620,469	62,038,810	5.3388	2.620	2.615	2.620	2.615	2.736	23,104,770	2.6851	-2.43%
2015-05-11	0	5.340	5.330	5.350	5.280	5.380	13,131,129	69,969,498	5.3285	2.686	2.681	2.691	2.656	2.706	26,108,388	2.6800	0.95%
2015-05-08	0	5.290	5.290	5.300	5.100	5.300	11,868,925	62,158,435	5.2371	2.661	2.661	2.666	2.565	2.666	23,598,770	2.6340	4.34%
2015-05-07	0	5.070	5.060	5.070	4.930	5.130	11,916,723	59,961,191	5.0317	2.550	2.545	2.550	2.480	2.580	23,693,806	2.5307	-0.78%
2015-05-06	0	5.110	5.090	5.110	5.070	5.370	16,556,638	85,949,441	5.1912	2.570	2.560	2.570	2.550	2.701	32,919,266	2.6109	-3.58%
2015-05-05	0	5.300	5.290	5.300	5.250	5.510	14,975,590	79,765,530	5.3264	2.666	2.661	2.666	2.640	2.771	29,775,697	2.6789	-3.46%
2015-05-04	0	5.490	5.450	5.470	5.300	5.510	16,236,792	87,579,860	5.3939	2.761	2.741	2.751	2.666	2.771	32,283,322	2.7129	1.48%
2015-04-30	0	5.410	5.400	5.410	5.400	5.670	19,383,040	107,149,547	5.5280	2.721	2.716	2.721	2.716	2.852	38,538,950	2.7803	-5.25%
2015-04-29	0	5.710	5.700	5.710	5.650	5.840	11,649,782	66,519,012	5.7099	2.872	2.867	2.872	2.842	2.937	23,163,052	2.8718	-2.23%
2015-04-28	0	5.840	5.830	5.840	5.750	5.900	16,887,074	98,663,839	5.8426	2.937	2.932	2.937	2.892	2.967	33,576,266	2.9385	0.86%
2015-04-27	0	5.790	5.780	5.790	5.600	5.800	9,071,600	51,840,520	5.7146	2.912	2.907	2.912	2.817	2.917	18,036,899	2.8741	3.39%
2015-04-24	0	5.600	5.580	5.600	5.510	5.700	13,435,756	75,224,339	5.5988	2.817	2.806	2.817	2.771	2.867	26,714,072	2.8159	-1.93%
2015-04-23	0	5.710	5.710	5.740	5.700	5.900	12,450,399	72,235,563	5.8019	2.872	2.872	2.887	2.867	2.967	24,754,905	2.9180	-2.06%
2015-04-22	0	5.830	5.830	5.880	5.620	5.880	15,180,360	88,005,378	5.7973	2.932	2.932	2.957	2.827	2.957	30,182,837	2.9157	2.64%
2015-04-21	0	5.680	5.660	5.670	5.590	5.780	21,279,180	120,575,840	5.6664	2.857	2.847	2.852	2.811	2.907	42,309,011	2.8499	1.43%
2015-04-20	0	5.600	5.580	5.590	5.570	5.980	28,536,820	164,426,300	5.7619	2.817	2.806	2.811	2.801	3.008	56,739,247	2.8979	-4.27%
2015-04-17	0	5.850	5.830	5.840	5.600	5.950	39,833,240	230,522,740	5.7872	2.942	2.932	2.937	2.817	2.993	79,199,716	2.9107	2.09%
2015-04-16	0	5.730	5.720	5.730	5.600	5.790	26,137,524	149,028,879	5.7017	2.882	2.877	2.882	2.817	2.912	51,968,770	2.8677	3.24%
2015-04-15	0	5.550	5.530	5.540	5.520	5.980	58,268,805	333,961,546	5.7314	2.791	2.781	2.786	2.776	3.008	115,854,819	2.8826	-10.77%
2015-04-14	0	6.220	6.220	6.260	6.200	6.650	29,648,680	191,279,065	6.4515	3.128	3.128	3.148	3.118	3.345	58,949,938	3.2448	-4.89%
2015-04-13	0	6.540	6.550	6.560	6.240	6.560	33,469,906	213,654,431	6.3835	3.289	3.294	3.299	3.138	3.299	66,547,613	3.2105	2.83%
2015-04-10	0	6.360	6.350	6.370	6.200	6.570	34,434,592	218,148,851	6.3352	3.199	3.194	3.204	3.118	3.304	68,465,681	3.1863	-0.78%
2015-04-09	0	6.410	6.380	6.390	6.290	6.880	57,251,377	372,327,169	6.5034	3.224	3.209	3.214	3.164	3.460	113,831,885	3.2709	3.89%
2015-04-08	0	6.170	6.150	6.160	5.720	6.200	49,878,577	301,210,897	6.0389	3.103	3.093	3.098	2.877	3.118	99,172,679	3.0372	10.18%
2015-04-02	0	5.600	5.590	5.600	5.410	5.680	31,933,960	176,879,388	5.5389	2.817	2.811	2.817	2.721	2.857	63,493,719	2.7858	2.38%
2015-04-01	0	5.470	5.470	5.480	5.340	5.530	24,096,800	131,214,947	5.4453	2.751	2.751	2.756	2.686	2.781	47,911,235	2.7387	2.24%
2015-03-31	0	5.350	5.340	5.350	5.310	5.640	38,491,974	210,729,389	5.4746	2.691	2.686	2.691	2.671	2.837	76,532,901	2.7534	0.75%
2015-03-30	0	5.310	5.310	5.320	4.860	5.560	60,057,168	318,860,156	5.3093	2.671	2.671	2.676	2.444	2.796	119,410,589	2.6703	9.94%
2015-03-27	0	4.830	4.820	4.830	4.800	4.930	5,572,953	27,009,293	4.8465	2.429	2.424	2.429	2.414	2.480	11,080,602	2.4375	-0.62%
2015-03-26	0	4.860	4.860	4.870	4.850	4.970	3,407,306	16,719,209	4.9069	2.444	2.444	2.449	2.439	2.500	6,774,685	2.4679	-0.61%
2015-03-25	0	4.890	4.880	4.900	4.850	4.990	5,370,340	26,282,491	4.8940	2.459	2.454	2.464	2.439	2.510	10,677,751	2.4614	-1.21%
2015-03-24	0	4.950	4.930	4.950	4.840	5.080	4,843,200	23,982,814	4.9519	2.490	2.480	2.490	2.434	2.555	9,629,648	2.4905	-1.59%
2015-03-23	0	5.030	5.020	5.030	5.020	5.120	9,694,123	49,049,207	5.0597	2.530	2.525	2.530	2.525	2.575	19,274,651	2.5448	0.40%
2015-03-20	0	5.010	4.980	5.020	4.980	5.170	9,469,460	47,621,681	5.0290	2.520	2.505	2.525	2.505	2.600	18,827,957	2.5293	-2.15%
2015-03-19	0	5.120	5.120	5.140	5.030	5.180	18,101,341	92,891,075	5.1317	2.575	2.575	2.585	2.530	2.605	35,990,571	2.5810	1.79%
2015-03-18	0	5.030	5.030	5.040	4.920	5.070	12,107,642	60,938,130	5.0330	2.530	2.530	2.535	2.474	2.550	24,073,407	2.5313	2.44%
2015-03-17	0	4.910	4.900	4.910	4.800	4.960	8,377,946	40,963,332	4.8894	2.469	2.464	2.469	2.414	2.495	16,657,720	2.4591	2.29%
2015-03-16	0	4.800	4.780	4.810	4.750	4.830	4,696,499	22,546,645	4.8007	2.414	2.404	2.419	2.389	2.429	9,337,965	2.4145	0.00%
2015-03-13	0	4.800	4.800	4.810	4.760	4.850	8,086,200	38,842,465	4.8035	2.414	2.414	2.419	2.394	2.439	16,077,646	2.4159	-0.21%
2015-03-12	0	4.810	4.800	4.810	4.750	4.820	4,755,000	22,785,169	4.7918	2.419	2.414	2.419	2.389	2.424	9,454,281	2.4100	1.48%
2015-03-11	0	4.740	4.730	4.740	4.720	4.840	6,018,785	28,669,560	4.7633	2.384	2.379	2.384	2.374	2.434	11,967,042	2.3957	-1.46%
2015-03-10	0	4.810	4.810	4.830	4.800	4.860	3,871,446	18,668,812	4.8222	2.419	2.419	2.429	2.414	2.444	7,697,527	2.4253	-1.03%
2015-03-09	0	4.860	4.840	4.860	4.740	4.880	5,901,978	28,488,074	4.8269	2.444	2.434	2.444	2.384	2.454	11,734,797	2.4277	0.00%
2015-03-06	0	4.860	4.850	4.860	4.820	4.910	3,540,097	17,203,306	4.8596	2.444	2.439	2.444	2.424	2.469	7,038,711	2.4441	0.83%
2015-03-05	0	4.820	4.820	4.830	4.820	4.930	6,656,860	32,336,051	4.8576	2.424	2.424	2.429	2.424	2.480	13,235,715	2.4431	-1.43%
2015-03-04	0	4.890	4.870	4.880	4.870	4.980	6,184,833	30,533,151	4.9368	2.459	2.449	2.454	2.449	2.505	12,297,192	2.4829	-0.81%
2015-03-03	0	4.930	4.920	4.940	4.860	5.070	9,999,892	49,528,934	4.9529	2.480	2.474	2.485	2.444	2.550	19,882,606	2.4911	-1.99%
2015-03-02	0	5.030	5.010	5.030	4.940	5.080	9,143,220	45,994,335	5.0304	2.530	2.520	2.530	2.485	2.555	18,179,300	2.5300	1.00%
2015-02-27	0	4.980	4.970	4.980	4.960	5.120	7,067,945	35,446,494	5.0151	2.505	2.500	2.505	2.495	2.575	14,053,068	2.5223	-2.16%
2015-02-26	0	5.090	5.080	5.090	4.810	5.120	18,715,240	93,509,470	4.9964	2.560	2.555	2.560	2.419	2.575	37,211,176	2.5129	5.38%
2015-02-25	0	4.830	4.830	4.840	4.780	4.920	6,145,672	29,752,022	4.8411	2.429	2.429	2.434	2.404	2.474	12,219,329	2.4348	-1.23%
2015-02-24	0	4.890	4.880	4.890	4.690	4.940	9,281,383	44,763,878	4.8230	2.459	2.454	2.459	2.359	2.485	18,454,007	2.4257	2.52%
2015-02-23	0	4.770	4.760	4.780	4.760	4.850	4,927,740	23,613,614	4.7920	2.399	2.394	2.404	2.394	2.439	9,797,737	2.4101	-0.42%
2015-02-18	0	4.790	4.790	4.800	4.780	4.900	3,504,200	16,875,522	4.8158	2.409	2.409	2.414	2.404	2.464	6,967,338	2.4221	-1.84%
2015-02-17	0	4.880	4.880	4.890	4.840	4.960	5,244,000	25,661,354	4.8935	2.454	2.454	2.459	2.434	2.495	10,426,551	2.4612	0.41%
2015-02-16	0	4.860	4.870	4.880	4.850	5.000	3,280,520	16,082,097	4.9023	2.444	2.449	2.454	2.439	2.515	6,522,599	2.4656	0.00%
2015-02-13	0	4.860	4.860	4.870	4.800	5.050	10,174,720	50,246,442	4.9384	2.444	2.444	2.449	2.414	2.540	20,230,213	2.4837	1.25%
2015-02-12	0	4.800	4.800	4.820	4.760	4.880	3,916,620	18,906,332	4.8272	2.414	2.414	2.424	2.394	2.454	7,787,345	2.4278	0.63%
2015-02-11	0	4.770	4.760	4.770	4.690	4.810	5,213,060	24,744,320	4.7466	2.399	2.394	2.399	2.359	2.419	10,365,034	2.3873	1.06%
2015-02-10	0	4.720	4.720	4.730	4.650	4.770	4,437,900	20,961,633	4.7233	2.374	2.374	2.379	2.339	2.399	8,823,797	2.3756	0.64%
2015-02-09	0	4.690	4.680	4.690	4.670	4.930	10,721,100	50,770,257	4.7355	2.359	2.354	2.359	2.349	2.480	21,316,571	2.3817	-3.70%
2015-02-06	0	4.870	4.860	4.870	4.850	4.980	6,912,212	33,929,546	4.9086	2.449	2.444	2.449	2.439	2.505	13,743,427	2.4688	-1.81%
2015-02-05	0	4.960	4.940	4.960	4.730	5.010	29,773,260	146,137,160	4.9083	2.495	2.485	2.495	2.379	2.520	59,197,638	2.4686	7.36%
2015-02-04	0	4.620	4.620	4.630	4.600	4.790	9,544,607	44,808,101	4.6946	2.324	2.324	2.329	2.314	2.409	18,977,371	2.3611	-2.12%
2015-02-03	0	4.720	4.710	4.720	4.500	4.750	13,359,280	61,357,022	4.5928	2.374	2.369	2.374	2.263	2.389	26,562,017	2.3100	2.61%
2015-02-02	0	4.600	4.600	4.610	4.580	4.780	10,428,300	48,361,954	4.6376	2.314	2.314	2.319	2.303	2.404	20,734,402	2.3324	-3.56%
2015-01-30	0	4.770	4.770	4.790	4.770	4.950	12,037,660	58,004,066	4.8185	2.399	2.399	2.409	2.399	2.490	23,934,263	2.4235	-2.65%
2015-01-29	0	4.900	4.900	4.910	4.840	4.960	7,523,220	36,690,586	4.8770	2.464	2.464	2.469	2.434	2.495	14,958,283	2.4529	-1.21%
2015-01-28	0	4.960	4.960	4.990	4.900	5.050	10,290,988	51,395,791	4.9943	2.495	2.495	2.510	2.464	2.540	20,461,387	2.5118	0.40%
2015-01-27	0	4.940	4.930	4.940	4.890	5.080	9,570,160	47,607,940	4.9746	2.485	2.480	2.485	2.459	2.555	19,028,177	2.5020	-1.40%
2015-01-26	0	5.010	5.020	5.030	4.950	5.220	12,978,240	65,518,480	5.0483	2.520	2.525	2.530	2.490	2.625	25,804,402	2.5390	-1.76%
2015-01-23	0	5.100	5.090	5.100	5.070	5.290	12,834,264	65,730,875	5.1215	2.565	2.560	2.565	2.550	2.661	25,518,137	2.5758	-1.92%
2015-01-22	0	5.200	5.200	5.210	5.140	5.380	9,301,048	48,524,907	5.2171	2.615	2.615	2.620	2.585	2.706	18,493,107	2.6239	-2.07%
2015-01-21	0	5.310	5.300	5.320	5.180	5.410	13,773,880	72,774,405	5.2835	2.671	2.666	2.676	2.605	2.721	27,386,358	2.6573	-0.75%
2015-01-20	0	5.350	5.340	5.350	4.790	5.390	37,992,120	192,693,979	5.0719	2.691	2.686	2.691	2.409	2.711	75,539,050	2.5509	3.48%
2015-01-19	0	5.170	5.180	5.220	5.160	5.450	13,301,860	69,831,710	5.2498	2.600	2.605	2.625	2.595	2.741	26,447,849	2.6404	-4.08%
2015-01-16	0	5.390	5.390	5.400	5.360	5.580	16,098,600	87,650,126	5.4446	2.711	2.711	2.716	2.696	2.806	32,008,557	2.7383	-4.26%
2015-01-15	0	5.630	5.620	5.650	5.370	5.650	16,815,728	92,732,887	5.5147	2.832	2.827	2.842	2.701	2.842	33,434,410	2.7736	0.72%
2015-01-14	0	5.590	5.590	5.600	5.570	5.740	11,422,400	64,385,498	5.6368	2.811	2.811	2.817	2.801	2.887	22,710,953	2.8350	0.36%
2015-01-13	0	5.570	5.560	5.570	5.540	5.790	24,025,894	135,147,377	5.6251	2.801	2.796	2.801	2.786	2.912	47,770,254	2.8291	-3.47%
2015-01-12	0	5.770	5.750	5.760	5.680	5.900	12,953,400	74,830,958	5.7769	2.902	2.892	2.897	2.857	2.967	25,755,013	2.9055	-0.86%
2015-01-09	0	5.820	5.820	5.850	5.800	6.280	27,844,160	165,793,055	5.9543	2.927	2.927	2.942	2.917	3.159	55,362,043	2.9947	-5.21%
2015-01-08	0	6.140	6.140	6.150	6.110	6.300	9,864,394	61,099,810	6.1940	3.088	3.088	3.093	3.073	3.169	19,613,197	3.1152	-0.97%
2015-01-07	0	6.200	6.210	6.220	6.100	6.300	8,411,300	52,106,306	6.1948	3.118	3.123	3.128	3.068	3.169	16,724,037	3.1157	0.98%
2015-01-06	0	6.140	6.140	6.150	6.020	6.290	16,279,300	99,763,563	6.1282	3.088	3.088	3.093	3.028	3.164	32,367,840	3.0822	-2.69%
2015-01-05	0	6.310	6.290	6.330	6.240	6.390	21,069,220	133,283,987	6.3260	3.174	3.164	3.184	3.138	3.214	41,891,552	3.1816	-0.47%
2015-01-02	0	6.340	6.320	6.330	5.870	6.370	20,465,740	126,865,541	6.1989	3.189	3.179	3.184	2.952	3.204	40,691,663	3.1177	7.28%
2014-12-31	0	5.910	5.900	5.910	5.760	5.910	4,057,156	23,819,504	5.8710	2.972	2.967	2.972	2.897	2.972	8,066,770	2.9528	1.72%
2014-12-30	0	5.810	5.790	5.800	5.760	5.990	10,899,800	63,580,905	5.8332	2.922	2.912	2.917	2.897	3.013	21,671,877	2.9338	-3.01%
2014-12-29	0	5.990	5.980	5.990	5.750	6.000	20,516,634	121,713,327	5.9324	3.013	3.008	3.013	2.892	3.018	40,792,855	2.9837	8.71%
2014-12-24	0	5.510	5.510	5.520	5.470	5.710	6,112,380	33,908,152	5.5475	2.771	2.771	2.776	2.751	2.872	12,153,135	2.7901	-2.30%
2014-12-23	0	5.640	5.670	5.680	5.580	5.830	14,486,540	82,491,654	5.6944	2.837	2.852	2.857	2.806	2.932	28,803,327	2.8640	-3.59%
2014-12-22	0	5.850	5.850	5.860	5.700	6.080	27,855,678	163,447,448	5.8677	2.942	2.942	2.947	2.867	3.058	55,384,944	2.9511	-1.68%
2014-12-19	0	5.950	5.930	5.940	5.380	5.950	46,517,096	266,369,921	5.7263	2.993	2.982	2.988	2.706	2.993	92,489,107	2.8800	10.80%
2014-12-18	0	5.370	5.370	5.380	5.280	5.520	16,413,970	89,004,831	5.4225	2.701	2.701	2.706	2.656	2.776	32,635,602	2.7272	1.90%
2014-12-17	0	5.270	5.260	5.270	5.180	5.340	14,879,362	78,444,947	5.2721	2.651	2.646	2.651	2.605	2.686	29,584,368	2.6516	0.57%
2014-12-16	0	5.240	5.220	5.230	5.220	5.470	19,364,383	102,351,667	5.2856	2.635	2.625	2.630	2.625	2.751	38,501,855	2.6584	-2.78%
2014-12-15	0	5.390	5.370	5.390	5.320	5.560	15,859,078	85,791,177	5.4096	2.711	2.701	2.711	2.676	2.796	31,532,320	2.7207	-3.06%
2014-12-12	0	5.560	5.540	5.560	5.370	5.620	32,742,626	181,164,032	5.5330	2.796	2.786	2.796	2.701	2.827	65,101,575	2.7828	2.39%
2014-12-11	0	5.430	5.390	5.410	5.130	5.460	29,331,178	157,286,533	5.3624	2.731	2.711	2.721	2.580	2.746	58,318,654	2.6970	3.63%
2014-12-10	0	5.240	5.230	5.240	4.920	5.300	43,455,748	222,797,931	5.1270	2.635	2.630	2.635	2.474	2.666	86,402,283	2.5786	2.14%
2014-12-09	0	5.130	5.130	5.170	4.810	5.370	115,326,258	595,524,059	5.1638	2.580	2.580	2.600	2.419	2.701	229,301,128	2.5971	5.12%
2014-12-08	0	4.880	4.870	4.880	4.490	4.920	55,799,905	267,131,350	4.7873	2.454	2.449	2.454	2.258	2.474	110,945,949	2.4078	8.93%
2014-12-05	0	4.480	4.450	4.490	4.380	4.650	13,075,779	58,982,575	4.5108	2.253	2.238	2.258	2.203	2.339	25,998,337	2.2687	-0.88%
2014-12-04	0	4.520	4.520	4.540	4.420	4.570	12,093,860	54,605,602	4.5152	2.273	2.273	2.283	2.223	2.298	24,046,005	2.2709	1.57%
2014-12-03	0	4.450	4.440	4.460	4.410	4.600	19,460,280	87,589,271	4.5009	2.238	2.233	2.243	2.218	2.314	38,692,525	2.2637	-0.67%
2014-12-02	0	4.480	4.480	4.490	4.460	4.540	14,351,237	64,425,312	4.4892	2.253	2.253	2.258	2.243	2.283	28,534,307	2.2578	-0.44%
2014-12-01	0	4.500	4.490	4.500	4.470	4.600	14,727,580	66,445,111	4.5116	2.263	2.258	2.263	2.248	2.314	29,282,583	2.2691	-2.60%
2014-11-28	0	4.620	4.620	4.630	4.480	4.790	30,319,357	141,848,057	4.6785	2.324	2.324	2.329	2.253	2.409	60,283,433	2.3530	2.90%
2014-11-27	0	4.490	4.490	4.500	4.480	4.610	15,195,677	68,583,529	4.5134	2.258	2.258	2.263	2.253	2.319	30,213,292	2.2700	-0.66%
2014-11-26	0	4.520	4.500	4.540	4.480	4.750	35,773,365	166,286,032	4.6483	2.273	2.263	2.283	2.253	2.389	71,127,539	2.3379	-4.24%
2014-11-25	0	4.720	4.720	4.770	4.560	4.830	100,399,682	469,100,853	4.6723	2.374	2.374	2.399	2.293	2.429	199,622,885	2.3499	3.51%
2014-11-24	0	4.560	4.520	4.560	4.390	4.720	50,512,901	232,627,389	4.6053	2.293	2.273	2.293	2.208	2.374	100,433,894	2.3162	8.57%
2014-11-21	0	4.200	4.190	4.250	4.130	4.310	10,829,577	45,772,836	4.2267	2.112	2.107	2.138	2.077	2.168	21,532,253	2.1258	-1.64%
2014-11-20	0	4.270	4.240	4.270	4.200	4.340	11,054,116	47,067,844	4.2579	2.148	2.132	2.148	2.112	2.183	21,978,700	2.1415	-0.23%
2014-11-19	0	4.280	4.260	4.300	4.260	4.400	14,291,078	61,739,086	4.3201	2.153	2.143	2.163	2.143	2.213	28,414,694	2.1728	-0.47%
2014-11-18	0	4.300	4.300	4.320	4.180	4.640	18,650,392	79,956,436	4.2871	2.163	2.163	2.173	2.102	2.334	37,082,239	2.1562	-6.11%
2014-11-17	0	4.580	4.580	4.610	4.500	4.700	19,735,280	90,825,805	4.6022	2.303	2.303	2.319	2.263	2.364	39,239,303	2.3147	-1.93%
2014-11-14	0	4.670	4.670	4.680	4.590	4.740	10,621,850	49,584,566	4.6682	2.349	2.349	2.354	2.309	2.384	21,119,234	2.3478	-0.64%
2014-11-13	0	4.700	4.690	4.700	4.600	4.740	15,900,094	73,892,835	4.6473	2.364	2.359	2.364	2.314	2.384	31,613,871	2.3374	0.86%
2014-11-12	0	4.660	4.650	4.660	4.560	4.710	15,291,260	71,029,714	4.6451	2.344	2.339	2.344	2.293	2.369	30,403,338	2.3362	0.00%
2014-11-11	0	4.660	4.640	4.660	4.470	4.780	37,370,727	174,743,298	4.6759	2.344	2.334	2.344	2.248	2.404	74,303,545	2.3517	3.56%
2014-11-10	0	4.500	4.500	4.510	4.240	4.530	37,311,897	164,546,263	4.4100	2.263	2.263	2.268	2.132	2.278	74,186,575	2.2180	5.88%
2014-11-07	0	4.250	4.250	4.260	4.170	4.370	36,940,075	157,338,269	4.2593	2.138	2.138	2.143	2.097	2.198	73,447,288	2.1422	0.00%
2014-11-06	0	4.250	4.240	4.270	4.130	4.310	26,601,100	112,484,586	4.2286	2.138	2.132	2.148	2.077	2.168	52,890,489	2.1267	0.47%
2014-11-05	0	4.230	4.220	4.240	4.120	4.390	44,585,547	188,330,133	4.2240	2.127	2.122	2.132	2.072	2.208	88,648,642	2.1245	-2.31%
2014-11-04	0	4.330	4.320	4.340	3.750	4.390	117,901,100	489,334,301	4.1504	2.178	2.173	2.183	1.886	2.208	234,420,640	2.0874	15.47%
2014-11-03	0	3.750	3.740	3.750	3.710	3.820	13,575,960	51,129,440	3.7662	1.886	1.881	1.886	1.866	1.921	26,992,837	1.8942	0.54%
2014-10-31	0	3.730	3.730	3.740	3.710	3.840	17,888,120	66,999,790	3.7455	1.876	1.876	1.881	1.866	1.931	35,566,628	1.8838	-2.86%
2014-10-30	0	3.840	3.830	3.850	3.680	4.000	32,782,800	126,897,422	3.8709	1.931	1.926	1.936	1.851	2.012	65,181,453	1.9468	4.92%
2014-10-29	0	3.660	3.670	3.680	3.620	3.750	16,588,760	60,886,832	3.6704	1.841	1.846	1.851	1.821	1.886	32,983,134	1.8460	1.10%
2014-10-28	0	3.620	3.600	3.620	3.510	3.650	18,175,000	65,187,639	3.5867	1.821	1.811	1.821	1.765	1.836	36,137,026	1.8039	0.84%
2014-10-27	0	3.590	3.590	3.600	3.570	3.690	17,739,117	64,236,674	3.6212	1.806	1.806	1.811	1.796	1.856	35,270,368	1.8213	-2.45%
2014-10-24	0	3.680	3.670	3.680	3.670	3.860	16,180,034	60,478,033	3.7378	1.851	1.846	1.851	1.846	1.941	32,170,471	1.8799	-2.90%
2014-10-23	0	3.790	3.780	3.790	3.770	3.920	13,445,000	51,263,011	3.8128	1.906	1.901	1.906	1.896	1.972	26,732,452	1.9176	-3.32%
2014-10-22	0	3.920	3.920	3.930	3.860	3.940	5,346,480	20,917,614	3.9124	1.972	1.972	1.977	1.941	1.982	10,630,310	1.9677	1.55%
2014-10-21	0	3.860	3.860	3.880	3.860	3.960	9,517,392	37,124,303	3.9007	1.941	1.941	1.951	1.941	1.992	18,923,260	1.9618	-1.78%
2014-10-20	0	3.930	3.930	3.940	3.900	3.970	11,935,726	46,899,397	3.9293	1.977	1.977	1.982	1.961	1.997	23,731,590	1.9762	0.77%
2014-10-17	0	3.900	3.890	3.900	3.890	3.960	13,764,220	53,966,553	3.9208	1.961	1.956	1.961	1.956	1.992	27,367,151	1.9719	0.00%
2014-10-16	0	3.900	3.890	3.900	3.890	3.980	11,955,580	46,978,406	3.9294	1.961	1.956	1.961	1.956	2.002	23,771,065	1.9763	-2.01%
2014-10-15	0	3.980	3.970	3.980	3.950	4.200	27,775,060	111,227,634	4.0046	2.002	1.997	2.002	1.987	2.112	55,224,653	2.0141	-6.13%
2014-10-14	0	4.240	4.230	4.240	4.220	4.450	12,043,980	51,893,944	4.3087	2.132	2.127	2.132	2.122	2.238	23,946,829	2.1670	-4.29%
2014-10-13	0	4.430	4.420	4.440	4.360	4.460	5,781,647	25,397,916	4.3929	2.228	2.223	2.233	2.193	2.243	11,495,545	2.2094	0.45%
2014-10-10	0	4.410	4.400	4.410	4.400	4.540	5,835,980	25,879,638	4.4345	2.218	2.213	2.218	2.213	2.283	11,603,574	2.2303	-2.43%
2014-10-09	0	4.520	4.520	4.530	4.510	4.580	1,994,187	9,036,881	4.5316	2.273	2.273	2.278	2.268	2.303	3,965,006	2.2792	0.22%
2014-10-08	0	4.510	4.500	4.520	4.480	4.540	1,889,900	8,517,815	4.5070	2.268	2.263	2.273	2.253	2.283	3,757,654	2.2668	-0.88%
2014-10-07	0	4.550	4.550	4.560	4.520	4.610	2,979,400	13,596,608	4.5635	2.288	2.288	2.293	2.273	2.319	5,923,888	2.2952	-0.44%
2014-10-06	0	4.570	4.570	4.590	4.460	4.620	4,187,680	19,138,420	4.5702	2.298	2.298	2.309	2.243	2.324	8,326,289	2.2986	2.47%
2014-10-03	0	4.460	4.450	4.490	4.360	4.540	7,375,120	32,789,390	4.4459	2.243	2.238	2.258	2.193	2.283	14,663,819	2.2361	-1.55%
2014-09-30	0	4.530	4.500	4.530	4.430	4.530	7,982,861	35,692,313	4.4711	2.278	2.263	2.278	2.228	2.278	15,872,179	2.2487	0.22%
2014-09-29	0	4.520	4.500	4.530	4.400	4.550	6,757,320	30,329,426	4.4884	2.273	2.263	2.278	2.213	2.288	13,435,458	2.2574	-1.09%
2014-09-26	0	4.570	4.560	4.570	4.530	4.600	1,792,280	8,187,082	4.5680	2.298	2.293	2.298	2.278	2.314	3,563,558	2.2974	0.00%
2014-09-25	0	4.570	4.560	4.590	4.560	4.660	4,487,620	20,662,591	4.6044	2.298	2.293	2.309	2.293	2.344	8,922,654	2.3157	-0.22%
2014-09-24	0	4.580	4.560	4.580	4.550	4.600	4,210,120	19,285,938	4.5809	2.303	2.293	2.303	2.288	2.314	8,370,906	2.3039	0.00%
2014-09-23	0	4.580	4.580	4.590	4.570	4.620	4,359,680	20,004,413	4.5885	2.303	2.303	2.309	2.298	2.324	8,668,273	2.3078	-1.29%
2014-09-22	0	4.640	4.620	4.650	4.590	4.710	5,547,860	25,636,931	4.6210	2.334	2.324	2.339	2.309	2.369	11,030,710	2.3241	-1.49%
2014-09-19	0	4.710	4.700	4.710	4.690	4.760	3,678,803	17,351,951	4.7167	2.369	2.364	2.369	2.359	2.394	7,314,498	2.3723	0.43%
2014-09-18	0	4.690	4.690	4.700	4.650	4.710	2,496,260	11,663,779	4.6725	2.359	2.359	2.364	2.339	2.369	4,963,269	2.3500	-0.42%
2014-09-17	0	4.710	4.680	4.690	4.650	4.780	5,119,981	24,241,544	4.7347	2.369	2.354	2.359	2.339	2.404	10,179,966	2.3813	1.51%
2014-09-16	0	4.640	4.640	4.650	4.610	4.740	2,795,640	13,022,522	4.6582	2.334	2.334	2.339	2.319	2.384	5,558,521	2.3428	-1.69%
2014-09-15	0	4.720	4.700	4.740	4.690	4.840	3,653,437	17,210,939	4.7109	2.374	2.364	2.384	2.359	2.434	7,264,063	2.3693	-0.63%
2014-09-12	0	4.750	4.740	4.750	4.700	4.810	2,716,125	12,882,984	4.7431	2.389	2.384	2.389	2.364	2.419	5,400,423	2.3856	0.42%
2014-09-11	0	4.730	4.730	4.750	4.710	4.840	6,348,325	30,268,321	4.7679	2.379	2.379	2.389	2.369	2.434	12,622,261	2.3980	-1.25%
2014-09-10	0	4.790	4.780	4.790	4.780	4.900	4,964,780	23,890,790	4.8121	2.409	2.404	2.409	2.404	2.464	9,871,383	2.4202	-2.04%
2014-09-08	0	4.890	4.880	4.890	4.860	4.960	2,197,700	10,753,403	4.8930	2.459	2.454	2.459	2.444	2.495	4,369,647	2.4609	-0.20%
2014-09-05	0	4.900	4.890	4.920	4.870	5.030	3,438,855	16,951,036	4.9293	2.464	2.459	2.474	2.449	2.530	6,837,414	2.4792	-1.80%
2014-09-04	0	4.990	4.990	5.000	4.890	5.080	6,657,820	33,245,513	4.9935	2.510	2.510	2.515	2.459	2.555	13,237,624	2.5114	1.42%
2014-09-03	0	4.920	4.910	4.930	4.770	4.930	7,989,320	38,810,928	4.8579	2.474	2.469	2.480	2.399	2.480	15,885,021	2.4432	2.71%
2014-09-02	0	4.790	4.780	4.790	4.730	4.840	3,710,100	17,644,094	4.7557	2.409	2.404	2.409	2.379	2.434	7,376,725	2.3919	0.63%
2014-09-01	0	4.760	4.750	4.770	4.690	4.890	6,304,080	30,076,118	4.7709	2.394	2.389	2.399	2.359	2.459	12,534,289	2.3995	-1.45%
2014-08-29	0	4.830	4.800	4.830	4.800	4.880	5,154,364	25,033,939	4.8568	2.429	2.414	2.429	2.414	2.454	10,248,329	2.4427	0.62%
2014-08-28	0	4.800	4.780	4.800	4.790	4.970	8,543,900	41,420,139	4.8479	2.414	2.404	2.414	2.409	2.500	16,987,683	2.4382	-2.24%
2014-08-27	0	4.910	4.900	4.910	4.900	5.030	2,822,580	14,020,622	4.9673	2.469	2.464	2.469	2.464	2.530	5,612,085	2.4983	-2.39%
2014-08-26	0	5.030	5.030	5.040	4.980	5.040	2,239,140	11,235,205	5.0176	2.530	2.530	2.535	2.505	2.535	4,452,042	2.5236	0.60%
2014-08-25	0	5.000	5.000	5.020	4.940	5.030	2,706,100	13,467,827	4.9768	2.515	2.515	2.525	2.485	2.530	5,380,490	2.5031	-0.79%
2014-08-22	0	5.040	5.030	5.040	4.930	5.040	5,165,408	25,886,908	5.0116	2.535	2.530	2.535	2.480	2.535	10,270,288	2.5206	1.20%
2014-08-21	0	4.980	4.970	4.980	4.950	5.120	5,194,242	25,960,763	4.9980	2.505	2.500	2.505	2.490	2.575	10,327,618	2.5137	-1.19%
2014-08-20	0	5.040	5.040	5.050	5.020	5.130	4,428,420	22,503,159	5.0815	2.535	2.535	2.540	2.525	2.580	8,804,948	2.5557	-1.37%
2014-08-19	0	5.110	5.110	5.130	5.100	5.160	7,956,006	40,804,206	5.1287	2.570	2.570	2.580	2.565	2.595	15,818,784	2.5795	0.20%
2014-08-18	0	5.100	5.120	5.140	4.980	5.170	16,258,000	82,444,502	5.0710	2.565	2.575	2.585	2.505	2.600	32,325,489	2.5504	0.79%
2014-08-15	1	-	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
2014-08-14	0	5.060	5.050	5.060	5.030	5.170	7,634,410	38,906,588	5.0962	2.545	2.540	2.545	2.530	2.600	15,179,360	2.5631	-1.36%
2014-08-13	0	5.130	5.120	5.130	4.990	5.140	15,528,060	79,098,570	5.0939	2.580	2.575	2.580	2.510	2.585	30,874,163	2.5620	3.01%
2014-08-12	0	4.980	4.970	4.980	4.880	4.980	4,530,219	22,402,337	4.9451	2.505	2.500	2.505	2.454	2.505	9,007,353	2.4871	1.63%
2014-08-11	0	4.900	4.880	4.890	4.860	4.950	6,013,293	29,373,725	4.8848	2.464	2.454	2.459	2.444	2.490	11,956,122	2.4568	0.82%
2014-08-08	0	4.860	4.860	4.890	4.840	5.000	6,566,833	32,030,585	4.8776	2.444	2.444	2.459	2.434	2.515	13,056,716	2.4532	-2.21%
2014-08-07	0	4.970	4.950	4.970	4.930	5.050	7,045,046	35,080,029	4.9794	2.500	2.490	2.500	2.480	2.540	14,007,538	2.5044	-1.58%
2014-08-06	0	5.050	5.040	5.050	4.810	5.050	11,696,823	57,934,524	4.9530	2.540	2.535	2.540	2.419	2.540	23,256,583	2.4911	3.27%
2014-08-05	0	4.890	4.880	4.900	4.780	4.900	5,527,688	26,798,627	4.8481	2.459	2.454	2.464	2.404	2.464	10,990,603	2.4383	1.03%
2014-08-04	0	4.840	4.850	4.860	4.760	4.860	5,677,040	27,427,695	4.8313	2.434	2.439	2.444	2.394	2.444	11,287,557	2.4299	1.04%
2014-08-01	0	4.790	4.790	4.800	4.710	4.860	7,884,840	37,642,653	4.7741	2.409	2.409	2.414	2.369	2.444	15,677,286	2.4011	-2.24%
2014-07-31	0	4.900	4.900	4.920	4.810	4.980	6,499,300	31,698,254	4.8772	2.464	2.464	2.474	2.419	2.505	12,922,441	2.4530	-0.61%
2014-07-30	0	4.930	4.920	4.930	4.920	5.020	6,472,120	32,162,872	4.9694	2.480	2.474	2.480	2.474	2.525	12,868,400	2.4994	0.41%
2014-07-29	0	4.910	4.920	4.930	4.910	5.090	10,726,070	53,393,250	4.9779	2.469	2.474	2.480	2.469	2.560	21,326,452	2.5036	-1.80%
2014-07-28	0	5.000	4.980	5.000	4.900	5.000	13,926,520	69,018,946	4.9559	2.515	2.505	2.515	2.464	2.515	27,689,850	2.4926	1.83%
2014-07-25	0	4.910	4.900	4.910	4.840	4.930	9,959,976	48,828,895	4.9025	2.469	2.464	2.469	2.434	2.480	19,803,241	2.4657	-0.61%
2014-07-24	0	4.940	4.920	4.940	4.810	4.950	20,524,840	100,370,641	4.8902	2.485	2.474	2.485	2.419	2.490	40,809,171	2.4595	1.02%
2014-07-23	0	4.890	4.880	4.890	4.550	4.920	23,076,288	109,582,027	4.7487	2.459	2.454	2.459	2.288	2.474	45,882,169	2.3883	7.71%
2014-07-22	0	4.540	4.530	4.540	4.460	4.560	3,813,281	17,256,599	4.5254	2.283	2.278	2.283	2.243	2.293	7,581,878	2.2760	2.02%
2014-07-21	0	4.450	4.450	4.460	4.450	4.650	7,069,960	31,941,719	4.5179	2.238	2.238	2.243	2.238	2.339	14,057,075	2.2723	-3.68%
2014-07-18	0	4.620	4.610	4.630	4.520	4.630	9,614,520	44,138,840	4.5909	2.324	2.319	2.329	2.273	2.329	19,116,377	2.3090	0.00%
2014-07-17	0	4.620	4.620	4.630	4.530	4.630	7,002,453	31,989,710	4.5684	2.324	2.324	2.329	2.278	2.329	13,922,852	2.2976	0.87%
2014-07-16	0	4.580	4.570	4.600	4.460	4.620	10,749,728	49,088,214	4.5665	2.303	2.298	2.314	2.243	2.324	21,373,491	2.2967	2.69%
2014-07-15	0	4.460	4.460	4.470	4.400	4.580	18,682,440	83,260,921	4.4566	2.243	2.243	2.248	2.213	2.303	37,145,960	2.2415	-3.04%
2014-07-14	0	4.600	4.590	4.600	4.520	4.620	7,550,207	34,393,376	4.5553	2.314	2.309	2.314	2.273	2.324	15,011,941	2.2911	0.44%
2014-07-11	0	4.580	4.580	4.600	4.560	4.660	5,562,632	25,586,093	4.5996	2.303	2.303	2.314	2.293	2.344	11,060,081	2.3134	-0.65%
2014-07-10	0	4.610	4.610	4.630	4.590	4.700	8,733,440	40,428,781	4.6292	2.319	2.319	2.329	2.309	2.364	17,364,542	2.3282	-1.28%
2014-07-09	0	4.670	4.670	4.680	4.670	4.790	6,613,000	31,025,889	4.6917	2.349	2.349	2.354	2.349	2.409	13,148,509	2.3597	-2.51%
2014-07-08	0	4.790	4.780	4.790	4.780	4.870	7,383,786	35,459,669	4.8024	2.409	2.404	2.409	2.404	2.449	14,681,049	2.4153	-1.44%
2014-07-07	0	4.860	4.860	4.870	4.800	4.890	5,459,800	26,523,873	4.8580	2.444	2.444	2.449	2.414	2.459	10,855,622	2.4433	1.04%
2014-07-04	0	4.810	4.810	4.820	4.770	4.860	6,186,410	29,816,463	4.8197	2.419	2.419	2.424	2.399	2.444	12,300,328	2.4240	1.26%
2014-07-03	0	4.750	4.760	4.780	4.680	4.830	14,293,220	68,101,170	4.7646	2.389	2.394	2.404	2.354	2.429	28,418,953	2.3963	1.28%
2014-07-02	0	4.690	4.680	4.690	4.650	4.820	9,400,801	44,004,062	4.6809	2.359	2.354	2.359	2.339	2.424	18,691,444	2.3542	1.74%
2014-06-30	0	4.800	4.790	4.820	4.780	4.900	13,211,164	63,814,443	4.8303	2.319	2.314	2.328	2.309	2.367	27,350,129	2.3332	-1.23%
2014-06-27	0	4.860	4.860	4.870	4.850	5.090	15,348,357	76,107,645	4.9587	2.348	2.348	2.352	2.343	2.459	31,774,607	2.3952	-5.45%
2014-06-26	0	5.140	5.140	5.150	5.110	5.250	6,955,750	35,931,670	5.1658	2.483	2.483	2.488	2.468	2.536	14,399,993	2.4953	-2.10%
2014-06-25	0	5.250	5.240	5.250	5.240	5.380	6,849,009	36,322,126	5.3033	2.536	2.531	2.536	2.531	2.599	14,179,014	2.5617	-2.23%
2014-06-24	0	5.370	5.350	5.370	5.210	5.400	5,433,000	29,092,321	5.3547	2.594	2.584	2.594	2.517	2.608	11,247,552	2.5865	1.13%
2014-06-23	0	5.310	5.300	5.310	5.260	5.410	2,123,563	11,335,570	5.3380	2.565	2.560	2.565	2.541	2.613	4,396,261	2.5785	-1.48%
2014-06-20	0	5.390	5.390	5.400	5.190	5.400	3,053,947	16,328,931	5.3468	2.604	2.604	2.608	2.507	2.608	6,322,368	2.5827	0.56%
2014-06-19	0	5.360	5.330	5.370	5.230	5.370	4,244,820	22,507,725	5.3024	2.589	2.575	2.594	2.526	2.594	8,787,748	2.5613	0.75%
2014-06-18	0	5.320	5.300	5.320	5.230	5.350	4,445,720	23,644,693	5.3185	2.570	2.560	2.570	2.526	2.584	9,203,657	2.5691	0.95%
2014-06-17	0	5.270	5.260	5.290	5.230	5.370	3,619,165	19,030,347	5.2582	2.546	2.541	2.555	2.526	2.594	7,492,499	2.5399	-1.86%
2014-06-16	0	5.370	5.340	5.380	5.300	5.480	6,260,944	33,531,334	5.3556	2.594	2.579	2.599	2.560	2.647	12,961,585	2.5870	-0.37%
2014-06-13	0	5.390	5.350	5.390	5.310	5.440	4,559,694	24,458,758	5.3641	2.604	2.584	2.604	2.565	2.628	9,439,609	2.5911	0.37%
2014-06-12	0	5.370	5.360	5.370	5.300	5.430	4,176,860	22,431,929	5.3705	2.594	2.589	2.594	2.560	2.623	8,647,055	2.5942	0.19%
2014-06-11	0	5.360	5.350	5.380	5.300	5.460	4,211,938	22,653,337	5.3784	2.589	2.584	2.599	2.560	2.637	8,719,674	2.5980	-1.29%
2014-06-10	0	5.430	5.410	5.420	5.290	5.480	6,786,280	36,745,172	5.4146	2.623	2.613	2.618	2.555	2.647	14,049,151	2.6155	1.69%
2014-06-09	0	5.340	5.330	5.340	5.210	5.350	4,138,227	21,916,961	5.2962	2.579	2.575	2.579	2.517	2.584	8,567,076	2.5583	2.69%
2014-06-06	0	5.200	5.160	5.200	5.160	5.230	2,599,580	13,529,744	5.2046	2.512	2.492	2.512	2.492	2.526	5,381,725	2.5140	1.17%
2014-06-05	0	5.140	5.130	5.140	5.110	5.190	2,039,255	10,482,145	5.1402	2.483	2.478	2.483	2.468	2.507	4,221,724	2.4829	-0.19%
2014-06-04	0	5.150	5.140	5.150	5.050	5.260	2,930,092	15,112,134	5.1576	2.488	2.483	2.488	2.439	2.541	6,065,960	2.4913	-1.15%
2014-06-03	0	5.210	5.200	5.210	5.180	5.260	4,992,340	26,091,058	5.2262	2.517	2.512	2.517	2.502	2.541	10,335,285	2.5245	0.97%
2014-05-30	0	5.160	5.140	5.180	5.140	5.200	7,774,937	40,241,594	5.1758	2.492	2.483	2.502	2.483	2.512	16,095,897	2.5001	0.19%
2014-05-29	0	5.150	5.150	5.160	5.150	5.230	1,624,780	8,430,116	5.1885	2.488	2.488	2.492	2.488	2.526	3,363,666	2.5062	-0.19%
2014-05-28	0	5.160	5.150	5.180	5.150	5.250	4,294,459	22,317,113	5.1967	2.492	2.488	2.502	2.488	2.536	8,890,512	2.5102	-0.19%
2014-05-27	0	5.170	5.170	5.190	5.160	5.240	1,297,900	6,742,690	5.1951	2.497	2.497	2.507	2.492	2.531	2,686,950	2.5094	-0.19%
2014-05-26	0	5.180	5.170	5.200	5.160	5.220	2,020,560	10,488,408	5.1908	2.502	2.497	2.512	2.492	2.521	4,183,021	2.5074	-0.19%
2014-05-23	0	5.190	5.160	5.170	5.130	5.210	2,532,412	13,110,920	5.1772	2.507	2.492	2.497	2.478	2.517	5,242,672	2.5008	0.78%
2014-05-22	0	5.150	5.140	5.150	5.130	5.230	5,041,865	25,960,600	5.1490	2.488	2.483	2.488	2.478	2.526	10,437,813	2.4872	0.98%
2014-05-21	0	5.100	5.090	5.100	5.070	5.230	2,841,820	14,579,310	5.1303	2.463	2.459	2.463	2.449	2.526	5,883,217	2.4781	-0.97%
2014-05-20	0	5.150	5.130	5.150	5.130	5.280	6,187,780	32,159,619	5.1973	2.488	2.478	2.488	2.478	2.550	12,810,119	2.5105	-1.34%
2014-05-19	0	5.220	5.210	5.220	5.100	5.230	1,867,680	9,674,107	5.1797	2.521	2.517	2.521	2.463	2.526	3,866,525	2.5020	0.19%
2014-05-16	0	5.210	5.200	5.210	5.100	5.230	5,492,700	28,508,711	5.1903	2.517	2.512	2.517	2.463	2.526	11,371,145	2.5071	-0.57%
2014-05-15	0	5.240	5.230	5.240	5.200	5.310	2,458,062	12,890,402	5.2441	2.531	2.526	2.531	2.512	2.565	5,088,750	2.5331	-0.95%
2014-05-14	0	5.290	5.280	5.320	5.200	5.330	4,614,020	24,300,472	5.2667	2.555	2.550	2.570	2.512	2.575	9,552,076	2.5440	1.73%
2014-05-13	0	5.200	5.200	5.210	5.130	5.240	3,501,919	18,218,944	5.2026	2.512	2.512	2.517	2.478	2.531	7,249,773	2.5130	1.56%
2014-05-12	0	5.120	5.110	5.120	5.050	5.150	4,000,527	20,444,805	5.1105	2.473	2.468	2.473	2.439	2.488	8,282,005	2.4686	0.99%
2014-05-09	0	5.070	5.050	5.100	5.020	5.260	5,969,774	30,634,358	5.1316	2.449	2.439	2.463	2.425	2.541	12,358,797	2.4787	-1.74%
2014-05-08	0	5.160	5.160	5.170	5.130	5.220	4,662,914	24,060,590	5.1600	2.492	2.492	2.497	2.478	2.521	9,653,298	2.4925	0.58%
2014-05-07	0	5.130	5.120	5.140	5.120	5.280	5,712,780	29,653,149	5.1907	2.478	2.473	2.483	2.473	2.550	11,826,760	2.5073	-1.54%
2014-05-05	0	5.210	5.200	5.220	5.190	5.310	3,213,097	16,816,328	5.2337	2.517	2.512	2.521	2.507	2.565	6,651,845	2.5281	0.19%
2014-05-02	0	5.200	5.190	5.200	5.190	5.340	5,139,533	27,003,961	5.2542	2.512	2.507	2.512	2.507	2.579	10,640,008	2.5380	0.58%
2014-04-30	0	5.170	5.170	5.190	5.150	5.280	7,634,620	39,850,846	5.2198	2.497	2.497	2.507	2.488	2.550	15,805,409	2.5213	0.00%
2014-04-29	0	5.170	5.160	5.170	5.000	5.170	5,989,220	30,615,588	5.1118	2.497	2.492	2.497	2.415	2.497	12,399,054	2.4692	2.99%
2014-04-28	0	5.020	5.020	5.040	5.000	5.380	14,469,618	74,178,669	5.1265	2.425	2.425	2.435	2.415	2.599	29,955,417	2.4763	-5.82%
2014-04-25	0	5.330	5.310	5.320	5.310	5.400	5,598,510	29,938,421	5.3476	2.575	2.565	2.570	2.565	2.608	11,590,195	2.5831	-0.93%
2014-04-24	0	5.380	5.380	5.390	5.360	5.470	4,701,620	25,395,591	5.4015	2.599	2.599	2.604	2.589	2.642	9,733,428	2.6091	-1.47%
2014-04-23	0	5.460	5.450	5.460	5.420	5.590	5,712,146	31,204,753	5.4629	2.637	2.633	2.637	2.618	2.700	11,825,448	2.6388	-0.91%
2014-04-22	0	5.510	5.490	5.500	5.470	5.750	7,196,940	39,995,332	5.5573	2.662	2.652	2.657	2.642	2.777	14,899,311	2.6844	-4.34%
2014-04-17	0	5.760	5.750	5.760	5.700	5.800	4,262,908	24,604,700	5.7718	2.782	2.777	2.782	2.753	2.802	8,825,194	2.7880	-0.35%
2014-04-16	0	5.780	5.770	5.790	5.710	5.880	3,635,170	21,112,439	5.8078	2.792	2.787	2.797	2.758	2.840	7,525,633	2.8054	-0.34%
2014-04-15	0	5.800	5.780	5.810	5.750	5.960	9,440,058	55,019,632	5.8283	2.802	2.792	2.806	2.777	2.879	19,543,078	2.8153	-1.69%
2014-04-14	0	5.900	5.860	5.890	5.800	5.950	4,042,600	23,708,580	5.8647	2.850	2.831	2.845	2.802	2.874	8,369,106	2.8329	0.85%
2014-04-11	0	5.850	5.830	5.840	5.800	5.990	8,565,326	50,407,849	5.8851	2.826	2.816	2.821	2.802	2.893	17,732,183	2.8427	-2.17%
2014-04-10	0	5.980	5.990	6.000	5.860	6.060	9,028,900	53,612,610	5.9379	2.889	2.893	2.898	2.831	2.927	18,691,887	2.8682	0.50%
2014-04-09	0	5.950	5.940	5.950	5.890	6.100	8,903,400	52,951,290	5.9473	2.874	2.869	2.874	2.845	2.947	18,432,073	2.8728	-1.16%
2014-04-08	0	6.020	6.020	6.030	5.880	6.040	7,302,699	43,769,578	5.9936	2.908	2.908	2.913	2.840	2.918	15,118,256	2.8951	0.50%
2014-04-07	0	5.990	5.940	5.990	5.940	6.090	4,735,424	28,444,864	6.0068	2.893	2.869	2.893	2.869	2.942	9,803,410	2.9015	-0.66%
2014-04-04	0	6.030	6.010	6.020	5.970	6.120	11,730,011	70,692,029	6.0266	2.913	2.903	2.908	2.884	2.956	24,283,804	2.9111	-0.99%
2014-04-03	0	6.090	6.070	6.080	5.850	6.110	27,252,860	163,872,772	6.0130	2.942	2.932	2.937	2.826	2.951	56,419,650	2.9045	5.18%
2014-04-02	0	5.790	5.780	5.800	5.590	5.800	15,028,854	85,255,765	5.6728	2.797	2.792	2.802	2.700	2.802	31,113,163	2.7402	0.70%
2014-04-01	0	5.750	5.740	5.750	5.510	5.790	14,345,244	80,801,222	5.6326	2.777	2.773	2.777	2.662	2.797	29,697,934	2.7208	6.48%
2014-03-31	0	5.400	5.380	5.410	5.250	5.650	12,826,812	68,522,026	5.3421	2.608	2.599	2.613	2.536	2.729	26,554,433	2.5804	-4.93%
2014-03-28	0	5.680	5.650	5.660	5.360	5.700	9,893,346	55,140,948	5.5735	2.744	2.729	2.734	2.589	2.753	20,481,488	2.6922	5.97%
2014-03-27	0	5.360	5.350	5.360	5.280	5.520	6,095,555	32,755,796	5.3737	2.589	2.584	2.589	2.550	2.666	12,619,192	2.5957	-2.90%
2014-03-26	0	5.520	5.520	5.540	5.450	5.590	5,237,318	28,890,837	5.5163	2.666	2.666	2.676	2.633	2.700	10,842,445	2.6646	-0.54%
2014-03-25	0	5.550	5.510	5.550	5.390	5.600	6,684,360	36,747,028	5.4975	2.681	2.662	2.681	2.604	2.705	13,838,153	2.6555	-0.18%
2014-03-24	0	5.560	5.570	5.580	5.520	5.610	5,632,010	31,335,251	5.5638	2.686	2.691	2.695	2.666	2.710	11,659,548	2.6875	0.54%
2014-03-21	0	5.530	5.520	5.550	5.260	5.560	14,811,540	80,695,393	5.4481	2.671	2.666	2.681	2.541	2.686	30,663,274	2.6317	4.54%
2014-03-20	0	5.290	5.290	5.300	5.200	5.400	9,458,520	50,170,265	5.3042	2.555	2.555	2.560	2.512	2.608	19,581,299	2.5622	0.19%
2014-03-19	0	5.280	5.280	5.290	5.130	5.430	13,070,709	69,117,370	5.2880	2.550	2.550	2.555	2.478	2.623	27,059,355	2.5543	4.35%
2014-03-18	0	5.060	5.070	5.080	4.970	5.080	4,914,680	24,720,497	5.0299	2.444	2.449	2.454	2.401	2.454	10,174,511	2.4296	1.81%
2014-03-17	0	4.970	4.950	4.990	4.950	5.120	8,150,808	40,707,918	4.9943	2.401	2.391	2.410	2.391	2.473	16,874,036	2.4125	-2.17%
2014-03-14	0	5.080	5.080	5.100	5.000	5.120	10,563,440	53,356,986	5.0511	2.454	2.454	2.463	2.415	2.473	21,868,735	2.4399	0.79%
2014-03-13	0	5.040	5.030	5.040	5.030	5.260	7,379,023	37,790,768	5.1214	2.435	2.430	2.435	2.430	2.541	15,276,264	2.4738	-2.89%
2014-03-12	0	5.190	5.180	5.220	5.110	5.330	10,117,885	52,515,915	5.1904	2.507	2.502	2.521	2.468	2.575	20,946,335	2.5072	-2.44%
2014-03-11	0	5.320	5.290	5.320	5.290	5.420	9,897,358	52,768,262	5.3316	2.570	2.555	2.570	2.555	2.618	20,489,793	2.5753	-0.93%
2014-03-10	0	5.370	5.360	5.370	5.300	5.460	12,283,814	65,920,781	5.3665	2.594	2.589	2.594	2.560	2.637	25,430,303	2.5922	-2.01%
2014-03-07	0	5.480	5.460	5.480	5.440	5.730	44,184,862	244,152,866	5.5257	2.647	2.637	2.647	2.628	2.768	91,472,765	2.6691	0.55%
2014-03-06	0	5.450	5.440	5.450	5.430	5.560	7,184,740	39,229,073	5.4601	2.633	2.628	2.633	2.623	2.686	14,874,054	2.6374	0.55%
2014-03-05	0	5.420	5.420	5.430	5.420	5.550	5,643,735	30,730,352	5.4450	2.618	2.618	2.623	2.618	2.681	11,683,822	2.6302	-1.09%
2014-03-04	0	5.480	5.470	5.490	5.410	5.580	6,160,660	33,791,402	5.4850	2.647	2.642	2.652	2.613	2.695	12,753,974	2.6495	-1.26%
2014-03-03	0	5.550	5.550	5.570	5.510	5.790	14,290,200	80,189,896	5.6115	2.681	2.681	2.691	2.662	2.797	29,583,981	2.7106	-4.15%
2014-02-28	0	5.790	5.760	5.810	5.300	5.810	43,030,941	244,858,806	5.6903	2.797	2.782	2.806	2.560	2.806	89,083,884	2.7486	8.83%
2014-02-27	0	5.320	5.320	5.340	5.290	5.390	8,654,758	46,147,350	5.3320	2.570	2.570	2.579	2.555	2.604	17,917,327	2.5756	-1.66%
2014-02-26	0	5.410	5.410	5.420	5.300	5.470	6,825,720	36,681,851	5.3741	2.613	2.613	2.618	2.560	2.642	14,130,801	2.5959	-0.18%
2014-02-25	0	5.420	5.420	5.430	5.390	5.540	4,211,480	22,845,760	5.4246	2.618	2.618	2.623	2.604	2.676	8,718,726	2.6203	-0.55%
2014-02-24	0	5.450	5.440	5.450	5.380	5.650	5,831,660	31,803,208	5.4535	2.633	2.628	2.633	2.599	2.729	12,072,869	2.6343	-2.33%
2014-02-21	0	5.580	5.580	5.590	5.580	5.730	4,525,560	25,462,410	5.6264	2.695	2.695	2.700	2.695	2.768	9,368,944	2.7177	-1.59%
2014-02-20	0	5.670	5.660	5.680	5.600	5.740	10,418,360	59,158,911	5.6783	2.739	2.734	2.744	2.705	2.773	21,568,387	2.7429	0.71%
2014-02-19	0	5.630	5.620	5.630	5.600	5.760	9,549,620	53,813,258	5.6351	2.720	2.715	2.720	2.705	2.782	19,769,896	2.7220	-0.88%
2014-02-18	0	5.680	5.680	5.690	5.680	5.770	6,405,925	36,567,603	5.7084	2.744	2.744	2.748	2.744	2.787	13,261,729	2.7574	-1.90%
2014-02-17	0	5.790	5.780	5.790	5.760	5.870	7,515,433	43,549,592	5.7947	2.797	2.792	2.797	2.782	2.835	15,558,664	2.7991	-0.17%
2014-02-14	0	5.800	5.790	5.800	5.700	5.890	16,006,099	92,953,083	5.8074	2.802	2.797	2.802	2.753	2.845	33,136,284	2.8052	0.35%
2014-02-13	0	5.780	5.780	5.790	5.770	6.000	23,377,319	136,718,163	5.8483	2.792	2.792	2.797	2.787	2.898	48,396,394	2.8250	-4.62%
2014-02-12	0	6.060	6.050	6.060	6.040	6.220	25,663,640	157,085,989	6.1210	2.927	2.922	2.927	2.918	3.004	53,129,601	2.9567	-0.16%
2014-02-11	0	6.070	6.060	6.070	6.050	6.150	10,462,936	63,805,809	6.0983	2.932	2.927	2.932	2.922	2.971	21,660,669	2.9457	0.00%
2014-02-10	0	6.070	6.070	6.100	6.030	6.180	8,718,480	53,235,534	6.1061	2.932	2.932	2.947	2.913	2.985	18,049,247	2.9495	-0.16%
2014-02-07	0	6.080	6.060	6.080	6.020	6.170	9,539,277	58,078,840	6.0884	2.937	2.927	2.937	2.908	2.980	19,748,484	2.9409	-0.16%
2014-02-06	0	6.090	6.090	6.110	6.040	6.200	6,622,848	40,368,667	6.0954	2.942	2.942	2.951	2.918	2.995	13,710,809	2.9443	0.00%
2014-02-05	0	6.090	6.070	6.100	5.940	6.130	4,530,853	27,365,305	6.0398	2.942	2.932	2.947	2.869	2.961	9,379,901	2.9174	1.84%
2014-02-04	0	5.980	5.980	5.990	5.890	6.120	9,131,838	54,556,023	5.9743	2.889	2.889	2.893	2.845	2.956	18,904,992	2.8858	-5.38%
2014-01-30	0	6.320	6.280	6.320	6.200	6.340	4,125,732	25,934,644	6.2861	3.053	3.033	3.053	2.995	3.062	8,541,208	3.0364	0.00%
2014-01-29	0	6.320	6.320	6.330	6.260	6.450	10,254,935	65,346,541	6.3722	3.053	3.053	3.058	3.024	3.116	21,230,060	3.0780	1.28%
2014-01-28	0	6.240	6.230	6.250	6.150	6.480	8,439,140	52,786,434	6.2550	3.014	3.009	3.019	2.971	3.130	17,470,949	3.0214	-2.19%
2014-01-27	0	6.380	6.380	6.400	6.130	6.430	14,767,470	94,019,306	6.3666	3.082	3.082	3.091	2.961	3.106	30,572,039	3.0753	-1.69%
2014-01-24	0	6.490	6.470	6.500	6.300	6.510	6,124,827	39,589,003	6.4637	3.135	3.125	3.140	3.043	3.145	12,679,792	3.1222	1.56%
2014-01-23	0	6.390	6.390	6.400	6.370	6.630	8,323,224	53,649,923	6.4458	3.087	3.087	3.091	3.077	3.203	17,230,976	3.1136	-1.08%
2014-01-22	0	6.460	6.460	6.470	6.380	6.590	13,636,872	88,494,436	6.4894	3.120	3.120	3.125	3.082	3.183	28,231,442	3.1346	-0.62%
2014-01-21	0	6.500	6.490	6.500	6.490	6.680	9,968,200	65,387,510	6.5596	3.140	3.135	3.140	3.135	3.227	20,636,453	3.1685	-0.31%
2014-01-20	0	6.520	6.520	6.530	6.520	6.820	10,704,020	70,842,978	6.6184	3.149	3.149	3.154	3.149	3.294	22,159,768	3.1969	-3.98%
2014-01-17	0	6.790	6.780	6.800	6.690	6.890	4,583,844	31,115,728	6.7881	3.280	3.275	3.285	3.232	3.328	9,489,605	3.2789	-1.59%
2014-01-16	0	6.900	6.890	6.910	6.800	7.080	7,337,220	50,357,879	6.8633	3.333	3.328	3.338	3.285	3.420	15,189,723	3.3153	-0.86%
2014-01-15	0	6.960	6.960	6.980	6.900	7.080	2,460,114	17,183,355	6.9848	3.362	3.362	3.372	3.333	3.420	5,092,998	3.3739	0.14%
2014-01-14	0	6.950	6.940	6.970	6.810	7.020	4,870,426	33,743,990	6.9283	3.357	3.352	3.367	3.289	3.391	10,082,895	3.3467	-1.28%
2014-01-13	0	7.040	7.040	7.060	6.960	7.120	2,909,360	20,456,122	7.0311	3.401	3.401	3.410	3.362	3.439	6,023,040	3.3963	1.29%
2014-01-10	0	6.950	6.930	6.940	6.820	7.050	4,573,573	31,667,949	6.9241	3.357	3.347	3.352	3.294	3.405	9,468,342	3.3446	-0.57%
2014-01-09	0	6.990	6.990	7.000	6.920	7.100	4,250,073	29,877,073	7.0298	3.376	3.376	3.381	3.343	3.430	8,798,623	3.3957	-0.57%
2014-01-08	0	7.030	7.000	7.010	6.930	7.140	4,715,546	33,175,984	7.0354	3.396	3.381	3.386	3.347	3.449	9,762,258	3.3984	1.01%
2014-01-07	0	6.960	6.950	6.990	6.860	7.060	3,451,707	24,124,005	6.9890	3.362	3.357	3.376	3.314	3.410	7,145,823	3.3760	-0.71%
2014-01-06	0	7.010	7.000	7.030	6.950	7.140	9,532,829	67,042,817	7.0328	3.386	3.381	3.396	3.357	3.449	19,735,135	3.3971	-0.71%
2014-01-03	0	7.060	7.060	7.070	7.000	7.150	5,876,166	41,449,434	7.0538	3.410	3.410	3.415	3.381	3.454	12,165,007	3.4073	-0.84%
2014-01-02	0	7.120	7.090	7.120	7.070	7.240	7,201,640	51,290,781	7.1221	3.439	3.425	3.439	3.415	3.497	14,909,041	3.4402	-1.66%
2013-12-31	0	7.240	7.220	7.260	7.170	7.380	3,747,000	27,316,646	7.2903	3.497	3.488	3.507	3.463	3.565	7,757,147	3.5215	-0.14%
2013-12-30	0	7.250	7.220	7.270	7.100	7.270	5,820,188	41,697,512	7.1643	3.502	3.488	3.512	3.430	3.512	12,049,120	3.4606	-0.28%
2013-12-27	0	7.270	7.250	7.270	7.160	7.320	2,215,560	16,090,509	7.2625	3.512	3.502	3.512	3.459	3.536	4,586,716	3.5081	0.14%
2013-12-24	0	7.260	7.210	7.260	7.030	7.280	3,866,354	27,836,758	7.1997	3.507	3.483	3.507	3.396	3.517	8,004,237	3.4778	3.42%
2013-12-23	0	7.020	7.020	7.040	6.960	7.210	7,272,255	51,125,714	7.0302	3.391	3.391	3.401	3.362	3.483	15,055,230	3.3959	-1.68%
2013-12-20	0	7.140	7.110	7.170	6.980	7.170	6,323,496	44,705,792	7.0698	3.449	3.434	3.463	3.372	3.463	13,091,082	3.4150	0.42%
2013-12-19	0	7.110	7.110	7.150	7.080	7.350	7,570,198	53,981,900	7.1308	3.434	3.434	3.454	3.420	3.550	15,672,040	3.4445	-2.47%
2013-12-18	0	7.290	7.270	7.310	7.120	7.320	3,739,720	27,129,583	7.2544	3.521	3.512	3.531	3.439	3.536	7,742,075	3.5042	0.69%
2013-12-17	0	7.240	7.240	7.260	7.200	7.350	5,266,971	38,265,090	7.2651	3.497	3.497	3.507	3.478	3.550	10,903,834	3.5093	0.84%
2013-12-16	0	7.180	7.180	7.220	7.120	7.350	7,456,060	53,783,053	7.2133	3.468	3.468	3.488	3.439	3.550	15,435,749	3.4843	-2.58%
2013-12-13	0	7.370	7.360	7.380	7.240	7.460	4,398,972	32,387,351	7.3625	3.560	3.555	3.565	3.497	3.603	9,106,878	3.5564	0.68%
2013-12-12	0	7.320	7.320	7.330	7.270	7.460	6,830,570	50,178,709	7.3462	3.536	3.536	3.541	3.512	3.603	14,140,841	3.5485	-0.54%
2013-12-11	0	7.360	7.320	7.360	7.260	7.770	14,923,123	111,170,999	7.4496	3.555	3.536	3.555	3.507	3.753	30,894,276	3.5984	-4.79%
2013-12-10	0	7.730	7.730	7.740	7.660	7.780	4,647,625	35,845,360	7.7126	3.734	3.734	3.739	3.700	3.758	9,621,646	3.7255	0.91%
2013-12-09	0	7.660	7.650	7.660	7.630	7.840	3,723,267	28,661,266	7.6979	3.700	3.695	3.700	3.686	3.787	7,708,014	3.7184	-1.54%
2013-12-06	0	7.780	7.760	7.790	7.650	7.820	5,417,835	41,996,688	7.7516	3.758	3.748	3.763	3.695	3.777	11,216,157	3.7443	-0.51%
2013-12-05	0	7.820	7.820	7.850	7.770	7.890	4,921,836	38,411,186	7.8042	3.777	3.777	3.792	3.753	3.811	10,189,326	3.7697	0.00%
2013-12-04	0	7.820	7.810	7.830	7.750	7.960	4,268,642	33,528,648	7.8546	3.777	3.773	3.782	3.744	3.845	8,837,065	3.7941	-1.14%
2013-12-03	0	7.910	7.900	7.920	7.790	7.950	6,313,081	49,724,507	7.8764	3.821	3.816	3.826	3.763	3.840	13,069,521	3.8046	0.13%
2013-12-02	0	7.900	7.890	7.900	7.770	7.970	5,649,036	44,416,909	7.8627	3.816	3.811	3.816	3.753	3.850	11,694,796	3.7980	0.51%
2013-11-29	0	7.860	7.840	7.880	7.780	7.900	7,428,920	58,248,479	7.8408	3.797	3.787	3.806	3.758	3.816	15,379,563	3.7874	0.51%
2013-11-28	0	7.820	7.810	7.820	7.720	7.890	15,911,883	124,127,689	7.8009	3.777	3.773	3.777	3.729	3.811	32,941,235	3.7682	2.49%
2013-11-27	0	7.630	7.640	7.650	7.540	7.700	4,574,903	34,981,821	7.6465	3.686	3.690	3.695	3.642	3.719	9,471,095	3.6935	0.93%
2013-11-26	0	7.560	7.540	7.570	7.490	7.590	10,433,888	78,637,457	7.5367	3.652	3.642	3.657	3.618	3.666	21,600,533	3.6405	-0.40%
2013-11-25	0	7.590	7.580	7.610	7.580	7.800	7,126,371	54,456,366	7.6415	3.666	3.661	3.676	3.661	3.768	14,753,217	3.6912	-1.43%
2013-11-22	0	7.700	7.690	7.720	7.650	7.800	12,099,546	93,084,688	7.6932	3.719	3.715	3.729	3.695	3.768	25,048,826	3.7161	0.65%
2013-11-21	0	7.650	7.640	7.650	7.620	7.810	7,967,094	61,080,791	7.6666	3.695	3.690	3.695	3.681	3.773	16,493,706	3.7033	-2.05%
2013-11-20	0	7.810	7.810	7.820	7.600	7.830	16,300,140	126,182,532	7.7412	3.773	3.773	3.777	3.671	3.782	33,745,016	3.7393	3.03%
2013-11-19	0	7.580	7.600	7.610	7.500	7.770	14,824,900	112,947,977	7.6188	3.661	3.671	3.676	3.623	3.753	30,690,932	3.6802	1.34%
2013-11-18	0	7.480	7.460	7.470	7.330	7.500	14,901,340	110,953,827	7.4459	3.613	3.603	3.608	3.541	3.623	30,849,180	3.5967	2.89%
2013-11-15	0	7.270	7.270	7.280	7.010	7.290	12,211,794	87,905,966	7.1984	3.512	3.512	3.517	3.386	3.521	25,281,205	3.4771	2.11%
2013-11-14	0	7.120	7.110	7.120	7.050	7.200	6,064,097	43,187,728	7.1219	3.439	3.434	3.439	3.405	3.478	12,554,067	3.4401	1.28%
2013-11-13	0	7.030	7.030	7.050	7.010	7.250	8,589,534	60,803,573	7.0788	3.396	3.396	3.405	3.386	3.502	17,782,299	3.4193	-1.82%
2013-11-12	0	7.160	7.180	7.200	7.120	7.260	3,332,626	23,990,007	7.1985	3.459	3.468	3.478	3.439	3.507	6,899,298	3.4772	-0.83%
2013-11-11	0	7.220	7.200	7.230	7.040	7.230	6,927,958	49,672,176	7.1698	3.488	3.478	3.492	3.401	3.492	14,342,457	3.4633	1.69%
2013-11-08	0	7.100	7.120	7.130	7.020	7.160	6,411,840	45,481,410	7.0933	3.430	3.439	3.444	3.391	3.459	13,273,974	3.4264	-0.14%
2013-11-07	0	7.110	7.100	7.120	7.050	7.160	6,931,392	49,342,459	7.1187	3.434	3.430	3.439	3.405	3.459	14,349,566	3.4386	0.14%
2013-11-06	0	7.100	7.090	7.120	7.060	7.180	8,937,286	63,595,452	7.1157	3.430	3.425	3.439	3.410	3.468	18,502,225	3.4372	-1.11%
2013-11-05	0	7.180	7.160	7.190	7.060	7.220	6,303,085	44,979,058	7.1360	3.468	3.459	3.473	3.410	3.488	13,048,827	3.4470	-0.42%
2013-11-04	0	7.210	7.200	7.210	7.160	7.260	6,759,045	48,666,007	7.2001	3.483	3.478	3.483	3.459	3.507	13,992,768	3.4779	0.70%
2013-11-01	0	7.160	7.160	7.180	7.080	7.240	5,807,406	41,461,426	7.1394	3.459	3.459	3.468	3.420	3.497	12,022,658	3.4486	0.14%
2013-10-31	0	7.150	7.150	7.160	6.860	7.320	22,238,700	159,290,145	7.1627	3.454	3.454	3.459	3.314	3.536	46,039,193	3.4599	2.14%
2013-10-30	0	7.000	6.990	7.000	6.910	7.060	12,802,233	89,364,327	6.9804	3.381	3.376	3.381	3.338	3.410	26,503,549	3.3718	2.04%
2013-10-29	0	6.860	6.860	6.870	6.550	7.100	12,769,480	87,763,673	6.8729	3.314	3.314	3.318	3.164	3.430	26,435,743	3.3199	-2.28%
2013-10-28	0	7.020	7.020	7.030	7.000	7.340	28,583,698	204,086,084	7.1399	3.391	3.391	3.396	3.381	3.546	59,174,789	3.4489	4.78%
2013-10-25	0	6.700	6.700	6.730	6.490	6.900	19,084,540	128,792,242	6.7485	3.236	3.236	3.251	3.135	3.333	39,509,360	3.2598	1.82%
2013-10-24	0	6.580	6.570	6.590	6.520	6.800	18,305,201	120,888,695	6.6041	3.178	3.174	3.183	3.149	3.285	37,895,950	3.1900	-3.52%
2013-10-23	0	6.820	6.810	6.820	6.730	7.340	24,095,740	165,654,603	6.8749	3.294	3.289	3.294	3.251	3.546	49,883,690	3.3208	-5.93%
2013-10-22	0	7.250	7.240	7.250	7.180	7.300	3,061,040	22,190,142	7.2492	3.502	3.497	3.502	3.468	3.526	6,337,053	3.5017	0.97%
2013-10-21	0	7.180	7.170	7.230	7.140	7.350	5,760,620	41,804,690	7.2570	3.468	3.463	3.492	3.449	3.550	11,925,800	3.5054	0.14%
2013-10-18	0	7.170	7.160	7.170	7.120	7.240	8,347,045	59,708,131	7.1532	3.463	3.459	3.463	3.439	3.497	17,280,291	3.4553	-0.28%
2013-10-17	0	7.190	7.170	7.190	7.150	7.440	8,365,967	60,747,712	7.2613	3.473	3.463	3.473	3.454	3.594	17,319,464	3.5075	-1.91%
2013-10-16	0	7.330	7.320	7.330	7.250	7.680	12,704,781	93,908,460	7.3916	3.541	3.536	3.541	3.502	3.710	26,301,801	3.5704	-2.79%
2013-10-15	0	7.540	7.540	7.560	7.420	7.630	11,863,426	89,377,317	7.5339	3.642	3.642	3.652	3.584	3.686	24,560,004	3.6391	1.89%
2013-10-11	0	7.400	7.390	7.400	7.250	7.470	25,718,411	188,974,503	7.3478	3.574	3.570	3.574	3.502	3.608	53,242,990	3.5493	4.23%
2013-10-10	0	7.100	7.100	7.110	7.000	7.220	10,804,088	76,874,723	7.1153	3.430	3.430	3.434	3.381	3.488	22,366,932	3.4370	0.00%
2013-10-09	0	7.100	7.090	7.100	6.930	7.110	9,478,334	66,684,502	7.0355	3.430	3.425	3.430	3.347	3.434	19,622,318	3.3984	0.42%
2013-10-08	0	7.070	7.060	7.070	6.920	7.100	10,430,242	73,353,651	7.0328	3.415	3.410	3.415	3.343	3.430	21,592,985	3.3971	1.43%
2013-10-07	0	6.970	6.960	6.970	6.880	7.050	7,638,020	53,181,537	6.9627	3.367	3.362	3.367	3.323	3.405	15,812,447	3.3633	-0.85%
2013-10-04	0	7.030	7.010	7.040	6.870	7.090	11,645,327	81,734,585	7.0187	3.396	3.386	3.401	3.318	3.425	24,108,489	3.3903	1.30%
2013-10-03	0	6.940	6.950	6.960	6.680	6.960	9,480,728	65,130,906	6.8698	3.352	3.357	3.362	3.227	3.362	19,627,274	3.3184	3.89%
2013-10-02	0	6.680	6.660	6.680	6.600	6.710	12,155,205	81,053,536	6.6682	3.227	3.217	3.227	3.188	3.241	25,164,053	3.2210	-0.60%
2013-09-30	0	6.720	6.700	6.720	6.670	6.790	9,906,861	66,429,797	6.7054	3.246	3.236	3.246	3.222	3.280	20,509,467	3.2390	-0.44%
2013-09-27	0	6.750	6.750	6.760	6.680	6.800	8,211,460	55,433,258	6.7507	3.261	3.261	3.265	3.227	3.285	16,999,599	3.2609	0.60%
2013-09-26	0	6.710	6.710	6.730	6.660	6.780	8,686,130	58,394,030	6.7227	3.241	3.241	3.251	3.217	3.275	17,982,275	3.2473	0.15%
2013-09-25	0	6.700	6.700	6.730	6.670	6.860	9,166,661	62,032,765	6.7672	3.236	3.236	3.251	3.222	3.314	18,977,084	3.2688	-0.30%
2013-09-24	0	6.720	6.730	6.740	6.700	6.920	16,264,856	109,890,707	6.7563	3.246	3.251	3.256	3.236	3.343	33,671,970	3.2636	-1.75%
2013-09-23	0	6.840	6.850	6.860	6.670	6.940	12,823,500	86,727,173	6.7631	3.304	3.309	3.314	3.222	3.352	26,547,576	3.2669	-0.15%
2013-09-19	0	6.850	6.850	6.860	6.850	7.120	21,260,405	146,882,301	6.9087	3.309	3.309	3.314	3.309	3.439	44,013,898	3.3372	0.00%
2013-09-18	0	6.850	6.840	6.850	6.810	7.080	15,029,413	103,615,777	6.8942	3.309	3.304	3.309	3.289	3.420	31,114,320	3.3302	-2.70%
2013-09-17	0	7.040	7.020	7.070	6.950	7.140	6,813,164	47,903,863	7.0311	3.401	3.391	3.415	3.357	3.449	14,104,807	3.3963	-1.40%
2013-09-16	0	7.140	7.130	7.150	7.040	7.220	8,577,840	61,144,990	7.1283	3.449	3.444	3.454	3.401	3.488	17,758,090	3.4432	1.85%
2013-09-13	0	7.010	6.990	7.010	6.910	7.170	17,270,290	120,442,131	6.9739	3.386	3.376	3.386	3.338	3.463	35,753,448	3.3687	-2.37%
2013-09-12	0	7.180	7.190	7.200	7.110	7.460	22,007,880	159,895,947	7.2654	3.468	3.473	3.478	3.434	3.603	45,561,342	3.5095	-3.23%
2013-09-11	0	7.420	7.390	7.400	7.100	7.430	33,845,860	244,767,573	7.2318	3.584	3.570	3.574	3.430	3.589	70,068,667	3.4933	4.95%
2013-09-10	0	7.070	7.080	7.100	6.940	7.200	22,030,780	155,544,808	7.0603	3.415	3.420	3.430	3.352	3.478	45,608,751	3.4104	1.87%
2013-09-09	0	6.940	6.910	6.940	6.520	6.950	20,641,920	141,471,079	6.8536	3.352	3.338	3.352	3.149	3.357	42,733,493	3.3105	6.28%
2013-09-06	0	6.530	6.530	6.580	6.530	6.630	5,470,562	35,907,285	6.5637	3.154	3.154	3.178	3.154	3.203	11,325,314	3.1705	-1.51%
2013-09-05	0	6.630	6.620	6.650	6.520	6.650	9,598,486	63,377,456	6.6029	3.203	3.198	3.212	3.149	3.212	19,871,060	3.1894	1.53%
2013-09-04	0	6.530	6.530	6.540	6.410	6.640	7,036,676	46,085,413	6.5493	3.154	3.154	3.159	3.096	3.207	14,567,528	3.1636	-0.15%
2013-09-03	0	6.540	6.540	6.550	6.300	6.640	16,816,960	109,707,552	6.5236	3.159	3.159	3.164	3.043	3.207	34,814,951	3.1512	3.97%
2013-09-02	0	6.290	6.280	6.290	6.120	6.340	19,056,798	118,822,905	6.2352	3.038	3.033	3.038	2.956	3.062	39,451,928	3.0118	4.14%
2013-08-30	0	6.040	6.040	6.060	5.910	6.100	9,667,333	58,183,351	6.0186	2.918	2.918	2.927	2.855	2.947	20,013,589	2.9072	0.67%
2013-08-29	0	6.000	6.000	6.050	5.910	6.260	18,312,385	110,560,523	6.0375	2.898	2.898	2.922	2.855	3.024	37,910,823	2.9163	-4.61%
2013-08-28	0	6.290	6.270	6.290	6.210	6.470	7,061,897	44,433,666	6.2920	3.038	3.029	3.038	3.000	3.125	14,619,741	3.0393	-3.08%
2013-08-27	0	6.490	6.470	6.490	6.400	6.580	3,070,840	19,919,841	6.4868	3.135	3.125	3.135	3.091	3.178	6,357,341	3.1334	-1.22%
2013-08-26	0	6.570	6.560	6.580	6.550	6.690	6,474,192	42,792,348	6.6097	3.174	3.169	3.178	3.164	3.232	13,403,057	3.1927	-0.15%
2013-08-23	0	6.580	6.570	6.580	6.500	6.750	6,360,780	42,064,681	6.6131	3.178	3.174	3.178	3.140	3.261	13,168,269	3.1944	-1.05%
2013-08-22	0	6.650	6.630	6.650	6.350	6.660	13,436,453	88,007,945	6.5499	3.212	3.203	3.212	3.067	3.217	27,816,529	3.1639	1.22%
2013-08-21	0	6.570	6.560	6.570	6.360	6.630	11,270,077	72,942,559	6.4722	3.174	3.169	3.174	3.072	3.203	23,331,636	3.1263	1.70%
2013-08-20	0	6.460	6.440	6.450	6.380	6.780	16,588,906	108,902,459	6.5648	3.120	3.111	3.116	3.082	3.275	34,342,827	3.1710	-3.58%
2013-08-19	0	6.700	6.700	6.710	6.540	6.780	14,669,410	98,313,729	6.7020	3.236	3.236	3.241	3.159	3.275	30,369,032	3.2373	2.60%
2013-08-16	0	6.530	6.510	6.530	6.340	6.690	17,441,886	113,149,725	6.4872	3.154	3.145	3.154	3.062	3.232	36,108,691	3.1336	-0.76%
2013-08-15	0	6.580	6.580	6.590	6.520	6.720	32,314,373	213,965,104	6.6214	3.178	3.178	3.183	3.149	3.246	66,898,139	3.1984	2.65%
2013-08-13	0	6.410	6.410	6.420	6.150	6.440	33,024,520	209,634,955	6.3479	3.096	3.096	3.101	2.971	3.111	68,368,305	3.0663	3.22%
2013-08-12	0	6.210	6.190	6.210	5.720	6.250	35,323,540	215,084,479	6.0890	3.000	2.990	3.000	2.763	3.019	73,127,802	2.9412	8.57%
2013-08-09	0	5.720	5.710	5.720	5.670	5.750	7,956,908	45,487,890	5.7168	2.763	2.758	2.763	2.739	2.777	16,472,618	2.7614	2.88%
2013-08-08	0	5.560	5.560	5.570	5.560	5.730	8,853,548	50,058,473	5.6541	2.686	2.686	2.691	2.686	2.768	18,328,868	2.7311	-0.89%
2013-08-07	0	5.610	5.580	5.610	5.580	5.820	14,813,240	84,308,838	5.6915	2.710	2.695	2.710	2.695	2.811	30,666,793	2.7492	-4.59%
2013-08-06	0	5.880	5.860	5.880	5.700	5.890	8,655,781	50,098,343	5.7878	2.840	2.831	2.840	2.753	2.845	17,919,445	2.7958	-0.17%
2013-08-05	0	5.890	5.880	5.900	5.820	6.070	8,249,980	49,269,694	5.9721	2.845	2.840	2.850	2.811	2.932	17,079,344	2.8848	0.34%
2013-08-02	0	5.870	5.870	5.900	5.790	6.030	17,318,013	102,445,221	5.9155	2.835	2.835	2.850	2.797	2.913	35,852,246	2.8574	3.16%
2013-08-01	0	5.690	5.670	5.690	5.520	5.710	5,412,620	30,642,445	5.6613	2.748	2.739	2.748	2.666	2.758	11,205,361	2.7346	2.34%
2013-07-31	0	5.560	5.550	5.600	5.510	5.680	5,794,687	32,442,855	5.5987	2.686	2.681	2.705	2.662	2.744	11,996,327	2.7044	-1.07%
2013-07-30	0	5.620	5.600	5.620	5.440	5.740	6,088,310	34,008,282	5.5858	2.715	2.705	2.715	2.628	2.773	12,604,193	2.6982	0.36%
2013-07-29	0	5.600	5.600	5.620	5.550	5.700	5,422,572	30,401,397	5.6065	2.705	2.705	2.715	2.681	2.753	11,225,964	2.7081	-1.58%
2013-07-26	0	5.690	5.690	5.700	5.630	5.840	7,269,860	41,540,452	5.7141	2.748	2.748	2.753	2.720	2.821	15,050,272	2.7601	-1.39%
2013-07-25	0	5.770	5.750	5.760	5.600	5.850	11,901,647	68,481,037	5.7539	2.787	2.777	2.782	2.705	2.826	24,639,130	2.7794	1.05%
2013-07-24	0	5.710	5.700	5.710	5.430	5.720	16,852,920	94,214,468	5.5904	2.758	2.753	2.758	2.623	2.763	34,889,397	2.7004	3.07%
2013-07-23	0	5.540	5.550	5.560	5.100	5.600	23,160,458	125,469,373	5.4174	2.676	2.681	2.686	2.463	2.705	47,947,442	2.6168	9.27%
2013-07-22	0	5.070	5.070	5.100	5.040	5.140	3,137,020	15,933,428	5.0792	2.449	2.449	2.463	2.435	2.483	6,494,348	2.4534	-1.17%
2013-07-19	0	5.130	5.120	5.130	5.070	5.250	7,033,592	36,140,164	5.1382	2.478	2.473	2.478	2.449	2.536	14,561,143	2.4820	-1.16%
2013-07-18	0	5.190	5.170	5.200	5.130	5.270	6,718,700	35,002,986	5.2098	2.507	2.497	2.512	2.478	2.546	13,909,245	2.5165	1.17%
2013-07-17	0	5.130	5.130	5.150	5.110	5.320	10,506,646	54,733,740	5.2094	2.478	2.478	2.488	2.468	2.570	21,751,159	2.5164	0.39%
2013-07-16	0	5.110	5.110	5.130	5.080	5.210	8,763,469	45,061,784	5.1420	2.468	2.468	2.478	2.454	2.517	18,142,384	2.4838	-0.78%
2013-07-15	0	5.150	5.120	5.150	5.100	5.290	14,818,516	76,721,822	5.1774	2.488	2.473	2.488	2.463	2.555	30,677,715	2.5009	-1.53%
2013-07-12	0	5.230	5.220	5.240	5.110	5.330	19,949,080	104,882,006	5.2575	2.526	2.521	2.531	2.468	2.575	41,299,156	2.5396	0.58%
2013-07-11	0	5.200	5.210	5.220	4.920	5.320	23,875,020	122,281,019	5.1217	2.512	2.517	2.521	2.377	2.570	49,426,749	2.4740	4.42%
2013-07-10	0	4.980	4.960	4.990	4.740	5.120	22,913,526	112,216,360	4.8974	2.406	2.396	2.410	2.290	2.473	47,436,237	2.3656	-1.78%
2013-07-09	0	5.070	5.070	5.080	5.010	5.130	6,263,932	31,657,596	5.0539	2.449	2.449	2.454	2.420	2.478	12,967,771	2.4413	-0.20%
2013-07-08	0	5.080	5.080	5.090	5.020	5.250	12,507,505	63,977,100	5.1151	2.454	2.454	2.459	2.425	2.536	25,893,394	2.4708	-1.17%
2013-07-05	0	5.140	5.120	5.130	5.070	5.190	7,476,658	38,468,023	5.1451	2.483	2.473	2.478	2.449	2.507	15,478,391	2.4853	1.98%
2013-07-04	0	5.040	5.030	5.040	5.000	5.150	8,092,667	41,104,605	5.0792	2.435	2.430	2.435	2.415	2.488	16,753,671	2.4535	0.20%
2013-07-03	0	5.030	5.030	5.040	5.010	5.250	11,643,458	58,808,986	5.0508	2.430	2.430	2.435	2.420	2.536	24,104,620	2.4397	-4.01%
2013-07-02	0	5.240	5.240	5.270	5.210	5.570	14,046,020	74,362,657	5.2942	2.531	2.531	2.546	2.517	2.691	29,078,472	2.5573	-5.76%
2013-06-28	0	5.560	5.540	5.560	5.430	5.650	12,261,000	68,208,828	5.5631	2.686	2.676	2.686	2.623	2.729	25,383,073	2.6872	3.73%
2013-06-27	0	5.360	5.330	5.350	5.320	5.600	10,720,508	58,855,350	5.4900	2.589	2.575	2.584	2.570	2.705	22,193,902	2.6519	-0.74%
2013-06-26	0	5.400	5.370	5.400	5.230	5.500	12,184,669	65,770,495	5.3978	2.608	2.594	2.608	2.526	2.657	25,225,050	2.6073	3.45%
2013-06-25	0	5.220	5.210	5.230	4.970	5.500	22,611,477	116,949,615	5.1721	2.521	2.517	2.526	2.401	2.657	46,810,926	2.4983	-1.88%
2013-06-24	0	5.320	5.310	5.330	5.220	5.620	12,969,429	69,373,880	5.3490	2.570	2.565	2.575	2.521	2.715	26,849,683	2.5838	-5.17%
2013-06-21	0	5.610	5.590	5.610	5.380	5.640	17,425,846	96,808,768	5.5555	2.710	2.700	2.710	2.599	2.724	36,075,485	2.6835	-1.41%
2013-06-20	0	5.690	5.680	5.710	5.630	5.830	9,156,560	52,344,574	5.7166	2.748	2.744	2.758	2.720	2.816	18,956,172	2.7613	-2.57%
2013-06-19	0	6.090	6.090	6.110	6.090	6.260	10,278,755	62,896,297	6.1191	2.821	2.821	2.830	2.821	2.900	22,190,305	2.8344	-1.30%
2013-06-18	0	6.170	6.170	6.190	6.030	6.300	16,030,513	98,213,981	6.1267	2.858	2.858	2.867	2.793	2.918	34,607,495	2.8379	-1.59%
2013-06-17	0	6.270	6.270	6.300	6.240	6.400	6,389,050	40,316,443	6.3102	2.904	2.904	2.918	2.890	2.965	13,793,009	2.9230	0.48%
2013-06-14	0	6.240	6.250	6.280	6.180	6.480	7,569,500	47,857,143	6.3224	2.890	2.895	2.909	2.863	3.002	16,341,426	2.9286	-0.79%
2013-06-13	0	6.290	6.290	6.300	6.020	6.400	14,198,080	88,116,291	6.2062	2.914	2.914	2.918	2.789	2.965	30,651,545	2.8748	-1.87%
2013-06-11	0	6.410	6.400	6.410	6.330	6.490	19,268,902	123,692,094	6.4193	2.969	2.965	2.969	2.932	3.006	41,598,696	2.9735	-0.31%
2013-06-10	0	6.430	6.420	6.440	6.400	6.730	16,455,180	106,833,398	6.4924	2.978	2.974	2.983	2.965	3.117	35,524,288	3.0073	-3.02%
2013-06-07	0	6.630	6.630	6.640	6.600	6.890	25,067,160	168,651,754	6.7280	3.071	3.071	3.076	3.057	3.192	54,116,273	3.1165	-1.34%
2013-06-06	0	6.720	6.710	6.720	6.590	6.940	28,067,136	190,566,115	6.7897	3.113	3.108	3.113	3.053	3.215	60,592,776	3.1450	0.00%
2013-06-05	0	6.720	6.720	6.740	6.510	6.880	34,783,193	230,271,371	6.6202	3.113	3.113	3.122	3.015	3.187	75,091,745	3.0665	-2.61%
2013-06-04	0	6.900	6.890	6.900	6.830	7.160	19,265,150	133,585,075	6.9340	3.196	3.192	3.196	3.164	3.317	41,590,596	3.2119	-4.30%
2013-06-03	0	7.210	7.200	7.210	7.100	7.450	16,147,258	116,530,491	7.2167	3.340	3.335	3.340	3.289	3.451	34,859,530	3.3429	-3.74%
2013-05-31	0	7.490	7.450	7.550	7.450	7.650	13,073,193	98,198,958	7.5115	3.469	3.451	3.497	3.451	3.544	28,223,081	3.4794	-0.93%
2013-05-30	0	7.560	7.570	7.580	7.360	7.600	23,149,738	172,697,176	7.4600	3.502	3.506	3.511	3.409	3.520	49,976,844	3.4555	0.93%
2013-05-29	0	7.490	7.480	7.490	7.410	7.660	47,270,929	355,035,398	7.5106	3.469	3.465	3.469	3.432	3.548	102,050,911	3.4790	-5.43%
2013-05-28	1	-	-	-	-	-	0	0	-	3.669	-	-	-	-	0	-	0.00%
2013-05-27	1	7.920	7.900	7.920	7.900	7.980	684,140	5,426,143	7.9313	3.669	3.659	3.669	3.659	3.696	1,476,957	3.6739	-0.88%
2013-05-24	0	7.990	7.990	8.000	7.920	8.210	13,637,254	109,680,368	8.0427	3.701	3.701	3.706	3.669	3.803	29,440,805	3.7255	-0.87%
2013-05-23	0	8.060	8.050	8.080	8.030	8.390	28,155,342	230,415,108	8.1837	3.733	3.729	3.743	3.720	3.886	60,783,199	3.7908	-4.05%
2013-05-22	0	8.400	8.400	8.410	8.210	8.460	17,602,968	147,420,968	8.3748	3.891	3.891	3.896	3.803	3.919	38,002,192	3.8793	2.44%
2013-05-21	0	8.200	8.190	8.220	8.140	8.360	14,087,160	115,949,379	8.2309	3.798	3.794	3.808	3.771	3.872	30,412,085	3.8126	0.49%
2013-05-20	0	8.160	8.160	8.190	8.100	8.250	8,650,668	70,674,248	8.1698	3.780	3.780	3.794	3.752	3.821	18,675,507	3.7843	0.99%
2013-05-16	0	8.080	8.070	8.080	8.060	8.300	11,115,393	90,567,306	8.1479	3.743	3.738	3.743	3.733	3.845	23,996,482	3.7742	-1.82%
2013-05-15	0	8.230	8.210	8.220	8.190	8.310	11,771,366	96,994,069	8.2398	3.812	3.803	3.808	3.794	3.849	25,412,630	3.8168	2.24%
2013-05-14	0	8.050	8.050	8.060	8.030	8.320	21,135,286	172,411,887	8.1575	3.729	3.729	3.733	3.720	3.854	45,627,942	3.7786	-1.83%
2013-05-13	0	8.200	8.190	8.210	8.140	8.480	9,509,714	78,423,417	8.2467	3.798	3.794	3.803	3.771	3.928	20,530,059	3.8199	-3.07%
2013-05-10	0	8.460	8.450	8.460	8.250	8.500	12,372,130	104,307,281	8.4308	3.919	3.914	3.919	3.821	3.937	26,709,590	3.9052	1.81%
2013-05-09	0	8.310	8.300	8.310	8.210	8.430	18,050,080	150,176,885	8.3200	3.849	3.845	3.849	3.803	3.905	38,967,440	3.8539	0.12%
2013-05-08	0	8.300	8.280	8.300	7.900	8.460	44,959,122	371,152,717	8.2553	3.845	3.835	3.845	3.659	3.919	97,060,063	3.8239	6.41%
2013-05-07	0	7.800	7.800	7.810	7.660	7.820	16,173,910	125,365,053	7.7511	3.613	3.613	3.618	3.548	3.622	34,917,068	3.5904	1.30%
2013-05-06	0	7.700	7.700	7.710	7.700	7.790	9,824,951	76,066,808	7.7422	3.567	3.567	3.571	3.567	3.608	21,210,609	3.5863	0.65%
2013-05-03	0	7.650	7.640	7.650	7.600	7.780	12,768,931	98,166,675	7.6879	3.544	3.539	3.544	3.520	3.604	27,566,224	3.5611	0.53%
2013-05-02	0	7.610	7.600	7.610	7.520	7.790	11,946,863	91,305,496	7.6426	3.525	3.520	3.525	3.483	3.608	25,791,502	3.5401	-2.06%
2013-04-30	0	7.770	7.780	7.790	7.660	7.790	13,018,000	100,763,517	7.7403	3.599	3.604	3.608	3.548	3.608	28,103,927	3.5854	1.44%
2013-04-29	0	7.660	7.650	7.670	7.630	8.070	21,595,974	166,253,389	7.6984	3.548	3.544	3.553	3.534	3.738	46,622,498	3.5659	-5.08%
2013-04-26	0	8.070	8.070	8.080	8.010	8.290	20,707,080	168,350,677	8.1301	3.738	3.738	3.743	3.710	3.840	44,703,508	3.7659	-1.47%
2013-04-25	0	8.190	8.180	8.200	8.150	8.330	18,646,660	153,529,299	8.2336	3.794	3.789	3.798	3.775	3.859	40,255,368	3.8139	-0.85%
2013-04-24	0	8.260	8.260	8.280	8.150	8.300	10,789,039	88,774,881	8.2282	3.826	3.826	3.835	3.775	3.845	23,291,932	3.8114	1.35%
2013-04-23	0	8.150	8.130	8.150	8.030	8.260	18,595,145	151,845,972	8.1659	3.775	3.766	3.775	3.720	3.826	40,144,155	3.7825	0.12%
2013-04-22	0	8.140	8.140	8.150	8.110	8.370	20,717,814	170,332,156	8.2215	3.771	3.771	3.775	3.757	3.877	44,726,682	3.8083	0.49%
2013-04-19	0	8.100	8.080	8.100	7.700	8.120	19,937,426	158,472,501	7.9485	3.752	3.743	3.752	3.567	3.761	43,041,940	3.6818	4.65%
2013-04-18	0	7.740	7.740	7.750	7.630	7.880	15,446,860	120,006,502	7.7690	3.585	3.585	3.590	3.534	3.650	33,347,475	3.5987	-0.26%
2013-04-17	0	7.760	7.770	7.780	7.610	7.940	36,017,884	280,188,305	7.7791	3.595	3.599	3.604	3.525	3.678	77,757,259	3.6034	1.70%
2013-04-16	0	7.630	7.600	7.640	7.390	7.700	20,421,280	154,055,941	7.5439	3.534	3.520	3.539	3.423	3.567	44,086,509	3.4944	0.26%
2013-04-15	0	7.610	7.610	7.620	7.490	7.730	63,408,060	479,923,057	7.5688	3.525	3.525	3.530	3.469	3.581	136,888,578	3.5059	-8.31%
2013-04-12	0	8.300	8.300	8.330	8.190	8.380	20,193,052	167,833,462	8.3114	3.845	3.845	3.859	3.794	3.882	43,593,798	3.8499	0.85%
2013-04-11	0	8.230	8.220	8.230	8.190	8.350	13,913,572	114,954,823	8.2621	3.812	3.808	3.812	3.794	3.868	30,037,334	3.8271	0.61%
2013-04-10	0	8.180	8.170	8.180	8.100	8.330	16,503,672	135,400,003	8.2042	3.789	3.784	3.789	3.752	3.859	35,628,975	3.8003	-0.12%
2013-04-09	0	8.190	8.190	8.200	7.980	8.290	26,433,544	215,007,177	8.1339	3.794	3.794	3.798	3.696	3.840	57,066,093	3.7677	3.15%
2013-04-08	0	7.940	7.940	7.960	7.920	8.210	20,207,055	163,265,698	8.0796	3.678	3.678	3.687	3.669	3.803	43,624,029	3.7426	-1.98%
2013-04-05	0	8.100	8.080	8.100	8.010	8.190	30,950,304	250,103,285	8.0808	3.752	3.743	3.752	3.710	3.794	66,817,107	3.7431	-1.58%
2013-04-03	0	8.230	8.220	8.230	8.110	8.430	30,155,711	248,216,049	8.2311	3.812	3.808	3.812	3.757	3.905	65,101,699	3.8127	-2.37%
2013-04-02	0	8.430	8.420	8.430	8.350	9.080	61,522,144	526,537,345	8.5585	3.905	3.900	3.905	3.868	4.206	132,817,166	3.9644	-10.03%
2013-03-28	0	9.370	9.360	9.400	9.080	9.430	14,815,443	138,086,726	9.3205	4.340	4.336	4.354	4.206	4.368	31,984,340	4.3173	0.86%
2013-03-27	0	9.290	9.280	9.290	9.280	9.480	10,100,763	94,820,791	9.3875	4.303	4.299	4.303	4.299	4.391	21,806,046	4.3484	0.76%
2013-03-26	0	9.220	9.220	9.240	9.030	9.440	16,181,613	149,509,591	9.2395	4.271	4.271	4.280	4.183	4.373	34,933,698	4.2798	1.43%
2013-03-25	0	9.090	9.080	9.090	8.960	9.150	8,522,890	77,429,821	9.0849	4.211	4.206	4.211	4.150	4.238	18,399,653	4.2082	0.66%
2013-03-22	0	9.030	9.010	9.030	8.800	9.310	23,329,981	210,214,393	9.0105	4.183	4.174	4.183	4.076	4.312	50,365,962	4.1737	-2.90%
2013-03-21	0	9.300	9.270	9.320	9.200	9.400	14,447,465	134,689,360	9.3227	4.308	4.294	4.317	4.262	4.354	31,189,930	4.3184	0.98%
2013-03-20	0	9.210	9.200	9.210	8.980	9.240	8,865,960	80,964,043	9.1320	4.266	4.262	4.266	4.160	4.280	19,140,290	4.2300	3.14%
2013-03-19	0	8.930	8.920	8.960	8.920	9.120	7,102,853	63,896,647	8.9959	4.136	4.132	4.150	4.132	4.224	15,334,004	4.1670	-0.89%
2013-03-18	0	9.010	9.020	9.030	8.860	9.090	9,236,687	82,911,057	8.9763	4.174	4.178	4.183	4.104	4.211	19,940,635	4.1579	-2.17%
2013-03-15	0	9.210	9.160	9.210	9.080	9.440	18,626,961	171,023,474	9.1815	4.266	4.243	4.266	4.206	4.373	40,212,841	4.2530	-1.50%
2013-03-14	0	9.350	9.340	9.350	9.050	9.400	11,255,017	104,535,690	9.2879	4.331	4.326	4.331	4.192	4.354	24,297,909	4.3023	1.52%
2013-03-13	0	9.210	9.210	9.250	9.150	9.730	31,874,993	296,326,668	9.2965	4.266	4.266	4.285	4.238	4.507	68,813,373	4.3062	-5.34%
2013-03-12	0	9.730	9.710	9.730	9.580	9.960	22,021,863	213,945,602	9.7151	4.507	4.498	4.507	4.438	4.614	47,541,930	4.5001	-1.72%
2013-03-11	0	9.900	9.890	9.910	9.850	10.10	8,094,830	80,656,541	9.9640	4.586	4.581	4.590	4.563	4.678	17,475,535	4.6154	-1.20%
2013-03-08	0	10.02	10.00	10.02	9.850	10.10	11,211,294	111,746,036	9.9673	4.641	4.632	4.641	4.563	4.678	24,203,518	4.6169	2.04%
2013-03-07	0	9.820	9.810	9.820	9.620	9.840	8,908,482	86,970,275	9.7626	4.549	4.544	4.549	4.456	4.558	19,232,089	4.5221	0.00%
2013-03-06	0	9.820	9.800	9.830	9.710	9.880	9,997,988	98,174,295	9.8194	4.549	4.539	4.553	4.498	4.577	21,584,170	4.5484	1.03%
2013-03-05	0	9.720	9.730	9.750	9.560	9.930	14,821,499	144,202,232	9.7293	4.502	4.507	4.516	4.428	4.600	31,997,414	4.5067	-0.10%
2013-03-04	0	9.730	9.720	9.750	9.720	10.06	27,730,380	272,437,411	9.8245	4.507	4.502	4.516	4.502	4.660	59,865,769	4.5508	-3.09%
2013-03-01	0	10.04	10.02	10.04	10.02	10.20	13,915,480	140,250,574	10.079	4.651	4.641	4.651	4.641	4.725	30,041,453	4.6686	-1.95%
2013-02-28	0	10.24	10.20	10.24	10.10	10.30	12,257,327	125,228,004	10.217	4.743	4.725	4.743	4.678	4.771	26,461,747	4.7324	1.39%
2013-02-27	0	10.10	10.08	10.10	9.940	10.18	12,897,173	129,413,045	10.034	4.678	4.669	4.678	4.604	4.715	27,843,080	4.6479	0.40%
2013-02-26	0	10.06	10.00	10.06	9.820	10.24	15,433,110	155,796,374	10.095	4.660	4.632	4.660	4.549	4.743	33,317,791	4.6761	-1.76%
2013-02-25	1	-	-	-	-	-	0	0	-	4.743	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	4.743	-	-	-	-	0	-	0.00%
2013-02-21	0	10.24	10.22	10.24	10.18	10.36	10,051,002	102,752,659	10.223	4.743	4.734	4.743	4.715	4.799	21,698,620	4.7354	-2.10%
2013-02-20	0	10.46	10.36	10.46	10.28	10.48	5,971,283	61,858,794	10.359	4.845	4.799	4.845	4.762	4.854	12,891,113	4.7986	1.75%
2013-02-19	0	10.28	10.28	10.30	10.26	10.62	9,650,877	100,552,887	10.419	4.762	4.762	4.771	4.753	4.919	20,834,809	4.8262	-1.72%
2013-02-18	0	10.46	10.44	10.46	10.40	10.58	12,047,240	126,060,428	10.464	4.845	4.836	4.845	4.817	4.901	26,008,201	4.8469	-1.13%
2013-02-15	0	10.58	10.54	10.58	10.22	10.60	13,415,716	140,194,681	10.450	4.901	4.882	4.901	4.734	4.910	28,962,537	4.8406	2.72%
2013-02-14	0	10.30	10.32	10.34	10.24	10.46	8,585,133	88,645,365	10.325	4.771	4.780	4.790	4.743	4.845	18,534,026	4.7828	0.00%
2013-02-08	0	10.30	10.28	10.30	10.22	10.38	12,330,228	126,848,360	10.288	4.771	4.762	4.771	4.734	4.808	26,619,130	4.7653	-0.58%
2013-02-07	0	10.36	10.34	10.36	10.28	10.46	10,646,380	110,024,218	10.334	4.799	4.790	4.799	4.762	4.845	22,983,952	4.7870	0.58%
2013-02-06	0	10.30	10.30	10.32	10.22	10.48	18,892,043	195,965,123	10.373	4.771	4.771	4.780	4.734	4.854	40,785,113	4.8048	0.78%
2013-02-05	0	10.22	10.20	10.22	10.10	10.34	31,673,336	323,695,384	10.220	4.734	4.725	4.734	4.678	4.790	68,378,025	4.7339	-1.35%
2013-02-04	0	10.36	10.32	10.38	10.30	10.84	33,327,595	349,690,217	10.493	4.799	4.780	4.808	4.771	5.021	71,949,325	4.8602	-3.36%
2013-02-01	0	10.72	10.68	10.70	10.36	10.76	24,722,382	261,113,871	10.562	4.966	4.947	4.956	4.799	4.984	53,371,949	4.8923	1.71%
2013-01-31	0	10.54	10.52	10.54	10.16	10.58	13,614,020	141,668,974	10.406	4.882	4.873	4.882	4.706	4.901	29,390,646	4.8202	1.15%
2013-01-30	0	10.42	10.42	10.44	10.40	10.58	15,175,190	158,928,611	10.473	4.827	4.827	4.836	4.817	4.901	32,760,980	4.8512	-0.38%
2013-01-29	0	10.46	10.44	10.46	10.32	10.48	10,001,232	104,043,665	10.403	4.845	4.836	4.845	4.780	4.854	21,591,174	4.8188	0.58%
2013-01-28	0	10.40	10.38	10.40	10.30	10.48	9,864,460	102,363,067	10.377	4.817	4.808	4.817	4.771	4.854	21,295,903	4.8067	0.39%
2013-01-25	0	10.36	10.32	10.34	10.12	10.38	42,019,660	428,657,604	10.201	4.799	4.780	4.790	4.688	4.808	90,714,201	4.7254	1.17%
2013-01-24	0	10.24	10.22	10.24	10.12	10.62	39,361,889	406,312,976	10.322	4.743	4.734	4.743	4.688	4.919	84,976,469	4.7815	-3.58%
2013-01-23	0	10.62	10.62	10.64	10.58	10.88	27,996,220	298,859,633	10.675	4.919	4.919	4.929	4.901	5.040	60,439,678	4.9448	-2.93%
2013-01-22	0	10.94	10.90	10.92	10.86	11.06	10,213,104	111,621,530	10.929	5.068	5.049	5.058	5.030	5.123	22,048,574	5.0625	-1.08%
2013-01-21	0	11.06	11.04	11.06	10.98	11.14	13,643,742	151,064,021	11.072	5.123	5.114	5.123	5.086	5.160	29,454,811	5.1287	-0.18%
2013-01-18	0	11.08	11.04	11.06	10.78	11.10	21,571,185	236,352,085	10.957	5.132	5.114	5.123	4.993	5.142	46,568,983	5.0753	3.55%
2013-01-17	0	10.70	10.70	10.74	10.66	10.82	15,736,665	168,658,177	10.718	4.956	4.956	4.975	4.938	5.012	33,973,121	4.9645	-0.19%
2013-01-16	0	10.72	10.70	10.72	10.66	10.98	19,501,692	209,289,397	10.732	4.966	4.956	4.966	4.938	5.086	42,101,255	4.9711	-1.65%
2013-01-15	0	10.90	10.88	10.90	10.72	10.96	19,393,617	209,881,307	10.822	5.049	5.040	5.049	4.966	5.077	41,867,937	5.0129	0.37%
2013-01-14	0	10.86	10.82	10.84	10.66	11.04	18,812,679	204,714,762	10.882	5.030	5.012	5.021	4.938	5.114	40,613,778	5.0405	1.31%
2013-01-11	0	10.72	10.70	10.72	10.70	11.28	31,453,396	340,966,967	10.840	4.966	4.956	4.966	4.956	5.225	67,903,208	5.0214	-2.90%
2013-01-10	0	11.04	11.02	11.04	10.92	11.30	54,049,097	602,049,704	11.139	5.114	5.105	5.114	5.058	5.234	116,683,968	5.1597	0.00%
2013-01-09	0	11.04	11.02	11.04	10.70	11.38	133,548,493	1,468,117,230	10.993	5.114	5.105	5.114	4.956	5.271	288,311,350	5.0921	-6.44%
2013-01-08	1	-	-	-	-	-	0	0	-	5.466	-	-	-	-	0	-	0.00%
2013-01-07	0	11.80	11.78	11.80	11.72	11.98	13,734,320	162,827,505	11.856	5.466	5.457	5.466	5.429	5.549	29,650,356	5.4916	0.00%
2013-01-04	0	11.80	11.80	11.82	11.60	11.86	10,726,378	125,984,185	11.745	5.466	5.466	5.475	5.373	5.494	23,156,656	5.4405	-0.51%
2013-01-03	0	11.86	11.84	11.88	11.72	12.06	20,686,950	245,529,758	11.869	5.494	5.484	5.503	5.429	5.586	44,660,051	5.4977	-1.00%
2013-01-02	0	11.98	11.96	11.98	11.58	12.10	26,915,241	318,326,154	11.827	5.549	5.540	5.549	5.364	5.605	58,106,005	5.4784	4.90%
2012-12-31	0	11.42	11.42	11.44	11.22	11.52	8,981,681	102,016,342	11.358	5.290	5.290	5.299	5.197	5.336	19,390,115	5.2613	-0.87%
2012-12-28	0	11.52	11.52	11.54	11.42	11.76	13,749,673	158,611,050	11.536	5.336	5.336	5.345	5.290	5.447	29,683,501	5.3434	-1.37%
2012-12-27	0	11.68	11.66	11.68	11.64	11.88	11,471,367	134,467,853	11.722	5.410	5.401	5.410	5.392	5.503	24,764,977	5.4298	1.39%
2012-12-24	0	11.52	11.50	11.52	11.16	11.58	6,556,966	75,105,934	11.454	5.336	5.327	5.336	5.169	5.364	14,155,515	5.3058	2.49%
2012-12-21	0	11.24	11.22	11.30	11.20	11.64	18,780,601	213,698,283	11.379	5.206	5.197	5.234	5.188	5.392	40,544,527	5.2707	-3.44%
2012-12-20	0	11.64	11.66	11.68	11.48	12.00	20,556,127	239,634,089	11.658	5.392	5.401	5.410	5.318	5.559	44,377,623	5.3999	-2.02%
2012-12-19	0	11.88	11.88	11.90	11.74	12.16	29,826,794	355,021,825	11.903	5.503	5.503	5.512	5.438	5.633	64,391,616	5.5135	1.37%
2012-12-18	0	11.72	11.70	11.72	11.44	11.84	42,375,576	492,954,593	11.633	5.429	5.420	5.429	5.299	5.484	91,482,571	5.3885	2.99%
2012-12-17	0	11.38	11.34	11.40	11.26	11.76	44,701,574	511,586,979	11.444	5.271	5.253	5.281	5.216	5.447	96,504,055	5.3012	1.79%
2012-12-14	0	11.18	11.16	11.18	10.52	11.26	51,131,487	560,195,240	10.956	5.179	5.169	5.179	4.873	5.216	110,385,282	5.0749	6.88%
2012-12-13	0	10.46	10.44	10.48	10.40	10.78	12,404,840	130,533,667	10.523	4.845	4.836	4.854	4.817	4.993	26,780,206	4.8743	-1.32%
2012-12-12	0	10.60	10.58	10.60	10.46	10.66	14,242,860	150,457,303	10.564	4.910	4.901	4.910	4.845	4.938	30,748,218	4.8932	1.15%
2012-12-11	0	10.48	10.44	10.48	10.40	10.80	21,548,192	227,852,622	10.574	4.854	4.836	4.854	4.817	5.003	46,519,344	4.8980	-1.32%
2012-12-10	0	10.62	10.60	10.62	10.46	10.94	28,409,696	303,881,123	10.696	4.919	4.910	4.919	4.845	5.068	61,332,312	4.9547	1.92%
2012-12-07	0	10.42	10.38	10.42	10.36	10.70	18,306,920	193,277,720	10.558	4.827	4.808	4.827	4.799	4.956	39,521,920	4.8904	0.00%
2012-12-06	0	10.42	10.40	10.42	10.12	10.46	30,553,364	315,513,959	10.327	4.827	4.817	4.827	4.688	4.845	65,960,172	4.7834	2.36%
2012-12-05	0	10.18	10.16	10.18	9.720	10.20	27,938,861	280,792,340	10.050	4.715	4.706	4.715	4.502	4.725	60,315,849	4.6554	4.41%
2012-12-04	0	9.750	9.750	9.760	9.670	9.890	10,722,004	104,863,496	9.7802	4.516	4.516	4.521	4.479	4.581	23,147,213	4.5303	0.31%
2012-12-03	0	9.720	9.720	9.730	9.700	10.18	11,433,889	113,144,339	9.8955	4.502	4.502	4.507	4.493	4.715	24,684,067	4.5837	-2.51%
2012-11-30	0	9.970	9.950	9.970	9.580	10.00	17,089,894	168,281,775	9.8469	4.618	4.609	4.618	4.438	4.632	36,894,541	4.5612	2.47%
2012-11-29	0	9.730	9.720	9.740	9.560	9.780	8,648,561	84,038,092	9.7170	4.507	4.502	4.512	4.428	4.530	18,670,958	4.5010	2.64%
2012-11-28	0	9.480	9.480	9.490	9.450	9.560	10,444,568	99,182,824	9.4961	4.391	4.391	4.396	4.377	4.428	22,548,270	4.3987	-0.94%
2012-11-27	0	9.570	9.560	9.570	9.520	9.870	12,337,574	119,118,351	9.6549	4.433	4.428	4.433	4.410	4.572	26,634,989	4.4723	-2.25%
2012-11-26	0	9.790	9.770	9.790	9.770	10.08	10,936,856	108,090,875	9.8832	4.535	4.526	4.535	4.526	4.669	23,611,047	4.5780	-1.71%
2012-11-23	0	9.960	9.960	9.980	9.850	10.04	14,872,300	147,994,043	9.9510	4.614	4.614	4.623	4.563	4.651	32,107,086	4.6094	0.71%
2012-11-22	0	9.890	9.890	9.900	9.460	9.920	18,641,483	181,509,704	9.7369	4.581	4.581	4.586	4.382	4.595	40,244,191	4.5102	3.24%
2012-11-21	0	9.580	9.560	9.570	9.290	9.580	9,309,043	87,844,035	9.4364	4.438	4.428	4.433	4.303	4.438	20,096,840	4.3710	3.34%
2012-11-20	0	9.270	9.260	9.270	9.250	9.550	12,446,516	117,543,295	9.4439	4.294	4.289	4.294	4.285	4.424	26,870,178	4.3745	-1.28%
2012-11-19	0	9.390	9.390	9.400	9.390	9.610	21,176,936	200,888,768	9.4862	4.350	4.350	4.354	4.350	4.451	45,717,858	4.3941	-0.63%
2012-11-16	0	9.450	9.430	9.440	9.280	9.460	25,454,000	238,473,041	9.3688	4.377	4.368	4.373	4.299	4.382	54,951,403	4.3397	1.83%
2012-11-15	0	9.280	9.290	9.300	9.270	9.510	38,041,425	357,179,447	9.3892	4.299	4.303	4.308	4.294	4.405	82,125,783	4.3492	-4.43%
2012-11-14	0	9.710	9.700	9.710	9.580	10.08	27,760,709	271,029,601	9.7631	4.498	4.493	4.498	4.438	4.669	59,931,245	4.5223	-1.02%
2012-11-13	0	9.810	9.810	9.820	9.800	10.14	24,129,622	239,087,314	9.9085	4.544	4.544	4.549	4.539	4.697	52,092,268	4.5897	-3.44%
2012-11-12	0	10.16	10.14	10.16	10.12	10.58	21,563,620	222,222,585	10.305	4.706	4.697	4.706	4.688	4.901	46,552,651	4.7736	-3.05%
2012-11-09	0	10.48	10.46	10.48	10.36	10.62	23,173,251	243,243,755	10.497	4.854	4.845	4.854	4.799	4.919	50,027,605	4.8622	0.19%
2012-11-08	0	10.46	10.42	10.44	10.36	10.76	14,488,086	152,879,190	10.552	4.845	4.827	4.836	4.799	4.984	31,277,625	4.8878	-2.06%
2012-11-07	0	10.68	10.66	10.68	10.56	10.82	12,661,019	135,087,448	10.670	4.947	4.938	4.947	4.891	5.012	27,333,258	4.9422	-0.37%
2012-11-06	0	10.72	10.70	10.72	10.54	10.90	12,167,138	130,024,121	10.687	4.966	4.956	4.966	4.882	5.049	26,267,043	4.9501	-0.37%
2012-11-05	0	10.76	10.76	10.78	10.72	11.02	9,052,835	97,839,251	10.808	4.984	4.984	4.993	4.966	5.105	19,543,725	5.0062	-1.28%
2012-11-02	0	10.90	10.88	10.90	10.70	11.14	24,756,918	270,565,315	10.929	5.049	5.040	5.049	4.956	5.160	53,446,507	5.0624	0.93%
2012-11-01	0	10.80	10.78	10.80	10.28	10.84	23,347,338	249,235,730	10.675	5.003	4.993	5.003	4.762	5.021	50,403,433	4.9448	3.45%
2012-10-31	0	10.44	10.42	10.44	10.20	10.66	18,576,424	192,231,383	10.348	4.836	4.827	4.836	4.725	4.938	40,103,739	4.7934	0.19%
2012-10-30	0	10.42	10.40	10.44	10.24	10.78	12,330,200	128,317,831	10.407	4.827	4.817	4.836	4.743	4.993	26,619,069	4.8205	-1.51%
2012-10-29	0	10.58	10.60	10.62	10.18	10.68	17,195,162	181,152,459	10.535	4.901	4.910	4.919	4.715	4.947	37,121,799	4.8799	3.32%
2012-10-26	0	10.24	10.22	10.24	10.06	10.46	14,938,533	152,799,092	10.229	4.743	4.734	4.743	4.660	4.845	32,250,073	4.7379	-0.19%
2012-10-25	0	10.26	10.22	10.26	10.14	10.74	18,592,320	191,680,966	10.310	4.753	4.734	4.753	4.697	4.975	40,138,056	4.7755	-3.39%
2012-10-24	0	10.62	10.62	10.64	10.60	11.00	18,432,294	198,458,986	10.767	4.919	4.919	4.929	4.910	5.095	39,792,584	4.9873	-2.39%
2012-10-22	0	10.88	10.88	10.90	10.56	11.00	17,160,058	185,863,091	10.831	5.040	5.040	5.049	4.891	5.095	37,046,015	5.0171	2.45%
2012-10-19	0	10.62	10.62	10.66	10.50	11.04	21,403,846	228,072,209	10.656	4.919	4.919	4.938	4.864	5.114	46,207,723	4.9358	-3.10%
2012-10-18	0	10.96	10.96	10.98	10.34	11.06	39,530,882	429,194,584	10.857	5.077	5.077	5.086	4.790	5.123	85,341,300	5.0292	6.61%
2012-10-17	0	10.28	10.26	10.28	9.910	10.32	27,451,856	279,630,948	10.186	4.762	4.753	4.762	4.590	4.780	59,264,477	4.7184	5.33%
2012-10-16	0	9.760	9.760	9.800	9.650	10.00	18,031,518	176,167,769	9.7700	4.521	4.521	4.539	4.470	4.632	38,927,368	4.5256	-2.01%
2012-10-15	0	9.960	9.950	9.970	9.850	10.04	21,845,876	217,265,207	9.9454	4.614	4.609	4.618	4.563	4.651	47,162,000	4.6068	1.22%
2012-10-12	0	9.840	9.820	9.830	9.570	9.860	21,714,940	211,438,323	9.7370	4.558	4.549	4.553	4.433	4.567	46,879,328	4.5103	3.47%
2012-10-11	0	9.510	9.510	9.520	9.410	9.670	22,104,540	210,239,805	9.5112	4.405	4.405	4.410	4.359	4.479	47,720,417	4.4057	-0.73%
2012-10-10	0	9.580	9.580	9.590	9.140	9.620	31,939,380	302,286,937	9.4644	4.438	4.438	4.442	4.234	4.456	68,952,375	4.3840	3.79%
2012-10-09	0	9.230	9.220	9.230	8.920	9.430	42,243,231	390,774,346	9.2506	4.275	4.271	4.275	4.132	4.368	91,196,858	4.2850	3.94%
2012-10-08	0	8.880	8.870	8.880	8.820	8.980	11,776,448	104,947,440	8.9116	4.113	4.109	4.113	4.086	4.160	25,423,601	4.1280	-0.22%
2012-10-05	0	8.900	8.900	8.910	8.760	8.920	15,173,281	134,307,668	8.8516	4.123	4.123	4.127	4.058	4.132	32,756,859	4.1001	1.71%
2012-10-04	0	8.750	8.740	8.750	8.690	8.810	10,648,812	93,078,553	8.7407	4.053	4.048	4.053	4.025	4.081	22,989,203	4.0488	0.23%
2012-10-03	0	8.730	8.720	8.730	8.680	8.900	8,802,610	77,286,995	8.7800	4.044	4.039	4.044	4.021	4.123	19,003,527	4.0670	-0.91%
2012-09-28	0	8.810	8.800	8.810	8.620	8.920	16,509,763	145,352,633	8.8040	4.081	4.076	4.081	3.993	4.132	35,642,125	4.0781	1.26%
2012-09-27	0	8.700	8.680	8.700	8.610	8.800	18,549,909	161,494,116	8.7059	4.030	4.021	4.030	3.988	4.076	40,046,497	4.0327	0.69%
2012-09-26	0	8.640	8.640	8.650	8.600	8.780	9,494,631	82,478,466	8.6869	4.002	4.002	4.007	3.984	4.067	20,497,497	4.0238	-2.15%
2012-09-25	0	8.830	8.830	8.840	8.790	9.020	14,163,568	125,633,220	8.8702	4.090	4.090	4.095	4.072	4.178	30,577,038	4.1087	-1.67%
2012-09-24	0	8.980	8.980	9.000	8.680	9.050	12,889,630	115,338,996	8.9482	4.160	4.160	4.169	4.021	4.192	27,826,796	4.1449	2.16%
2012-09-21	0	8.790	8.780	8.830	8.700	8.880	10,085,356	88,767,878	8.8017	4.072	4.067	4.090	4.030	4.113	21,772,785	4.0770	1.27%
2012-09-20	0	8.680	8.660	8.690	8.660	8.930	13,971,800	122,235,930	8.7488	4.021	4.011	4.025	4.011	4.136	30,163,040	4.0525	-1.59%
2012-09-19	0	8.820	8.850	8.860	8.700	9.040	23,309,908	206,766,297	8.8703	4.086	4.099	4.104	4.030	4.187	50,322,627	4.1088	1.50%
2012-09-18	0	8.690	8.680	8.690	8.680	9.070	15,795,152	140,281,794	8.8813	4.025	4.021	4.025	4.021	4.201	34,099,386	4.1139	-2.91%
2012-09-17	0	8.950	8.930	8.950	8.870	9.090	17,639,256	158,377,911	8.9787	4.146	4.136	4.146	4.109	4.211	38,080,532	4.1590	0.34%
2012-09-14	0	8.920	8.900	8.910	8.850	9.150	33,011,320	297,319,408	9.0066	4.132	4.123	4.127	4.099	4.238	71,266,534	4.1719	2.41%
2012-09-13	0	8.710	8.710	8.720	8.680	8.980	13,376,120	118,306,418	8.8446	4.035	4.035	4.039	4.021	4.160	28,877,055	4.0969	-1.47%
2012-09-12	0	8.840	8.830	8.840	8.750	8.950	22,097,131	195,935,197	8.8670	4.095	4.090	4.095	4.053	4.146	47,704,422	4.1073	2.55%
2012-09-11	0	8.620	8.610	8.620	8.520	9.050	35,505,252	308,521,758	8.6895	3.993	3.988	3.993	3.947	4.192	76,650,563	4.0250	-4.54%
2012-09-10	0	9.030	9.020	9.030	8.750	9.100	42,985,969	385,068,628	8.9580	4.183	4.178	4.183	4.053	4.215	92,800,319	4.1494	6.11%
2012-09-07	0	8.510	8.510	8.520	8.050	8.650	39,085,140	330,173,514	8.4475	3.942	3.942	3.947	3.729	4.007	84,379,009	3.9130	8.13%
2012-09-06	0	7.870	7.870	7.880	7.620	7.940	25,704,263	201,501,557	7.8392	3.645	3.645	3.650	3.530	3.678	55,491,684	3.6312	2.47%
2012-09-05	0	7.680	7.680	7.690	7.610	8.100	53,062,704	411,817,113	7.7610	3.557	3.557	3.562	3.525	3.752	114,554,492	3.5949	-5.88%
2012-09-04	0	8.160	8.150	8.160	8.130	8.310	11,060,960	90,759,287	8.2054	3.780	3.775	3.780	3.766	3.849	23,878,969	3.8008	-2.04%
2012-09-03	0	8.330	8.320	8.330	8.100	8.380	21,842,340	181,308,243	8.3008	3.859	3.854	3.859	3.752	3.882	47,154,366	3.8450	0.36%
2012-08-31	0	8.300	8.290	8.300	8.220	8.640	38,154,380	320,598,412	8.4027	3.845	3.840	3.845	3.808	4.002	82,369,636	3.8922	0.36%
2012-08-30	0	8.270	8.270	8.290	8.240	8.600	12,062,899	101,273,677	8.3955	3.831	3.831	3.840	3.817	3.984	26,042,006	3.8889	-3.27%
2012-08-29	0	8.550	8.550	8.560	8.510	8.710	9,996,556	86,411,749	8.6442	3.960	3.960	3.965	3.942	4.035	21,581,079	4.0041	-2.51%
2012-08-28	0	8.770	8.770	8.780	8.530	8.780	10,222,884	88,677,484	8.6744	4.062	4.062	4.067	3.951	4.067	22,069,687	4.0181	1.39%
2012-08-27	0	8.650	8.650	8.660	8.560	8.940	13,837,400	119,912,904	8.6659	4.007	4.007	4.011	3.965	4.141	29,872,890	4.0141	-2.15%
2012-08-24	0	8.840	8.820	8.830	8.820	8.940	9,820,060	87,041,977	8.8637	4.095	4.086	4.090	4.086	4.141	21,200,050	4.1057	-1.56%
2012-08-23	0	8.980	8.960	8.970	8.960	9.110	11,055,958	99,531,622	9.0025	4.160	4.150	4.155	4.150	4.220	23,868,170	4.1701	0.34%
2012-08-22	0	8.950	8.940	8.950	8.900	9.010	11,721,619	104,938,054	8.9525	4.146	4.141	4.146	4.123	4.174	25,305,233	4.1469	-1.97%
2012-08-21	0	9.130	9.120	9.140	9.060	9.340	10,778,860	98,841,310	9.1699	4.229	4.224	4.234	4.197	4.326	23,269,957	4.2476	-1.08%
2012-08-20	0	9.230	9.240	9.250	8.900	9.270	10,932,440	99,825,251	9.1311	4.275	4.280	4.285	4.123	4.294	23,601,513	4.2296	1.99%
2012-08-17	0	9.050	9.040	9.070	8.730	9.150	11,111,177	100,434,315	9.0390	4.192	4.187	4.201	4.044	4.238	23,987,380	4.1870	1.23%
2012-08-16	0	8.940	8.930	8.940	8.890	9.200	12,766,220	115,211,160	9.0247	4.141	4.136	4.141	4.118	4.262	27,560,372	4.1803	0.34%
2012-08-15	0	8.910	8.920	8.930	8.880	9.050	7,974,670	71,412,352	8.9549	4.127	4.132	4.136	4.113	4.192	17,216,127	4.1480	-1.76%
2012-08-14	0	9.070	9.070	9.080	8.970	9.480	24,107,960	219,074,120	9.0872	4.201	4.201	4.206	4.155	4.391	52,045,503	4.2093	-2.79%
2012-08-13	0	9.330	9.330	9.350	9.310	9.740	15,422,921	145,978,200	9.4650	4.322	4.322	4.331	4.312	4.512	33,295,794	4.3843	-4.60%
2012-08-10	0	9.780	9.750	9.790	9.680	9.900	18,234,740	178,326,944	9.7795	4.530	4.516	4.535	4.484	4.586	39,366,094	4.5300	0.51%
2012-08-09	0	9.730	9.730	9.740	9.380	9.790	16,153,360	156,061,904	9.6613	4.507	4.507	4.512	4.345	4.535	34,872,704	4.4752	4.29%
2012-08-08	0	9.330	9.320	9.340	9.230	9.680	10,083,492	94,949,739	9.4164	4.322	4.317	4.326	4.275	4.484	21,768,761	4.3617	-1.58%
2012-08-07	0	9.480	9.450	9.470	9.340	9.530	11,136,634	105,097,263	9.4371	4.391	4.377	4.387	4.326	4.414	24,042,338	4.3713	1.50%
2012-08-06	0	9.340	9.320	9.330	9.160	9.380	12,264,920	113,748,273	9.2743	4.326	4.317	4.322	4.243	4.345	26,478,140	4.2959	2.30%
2012-08-03	0	9.130	9.100	9.120	8.920	9.240	11,047,262	100,826,411	9.1268	4.229	4.215	4.224	4.132	4.280	23,849,397	4.2276	0.55%
2012-08-02	0	9.080	9.070	9.080	8.960	9.290	14,589,961	133,203,840	9.1298	4.206	4.201	4.206	4.150	4.303	31,497,558	4.2290	-1.09%
2012-08-01	0	9.180	9.170	9.180	8.530	9.220	36,247,406	323,896,063	8.9357	4.252	4.248	4.252	3.951	4.271	78,252,763	4.1391	5.76%
2012-07-31	0	8.680	8.690	8.700	8.610	8.910	23,387,280	204,473,969	8.7430	4.021	4.025	4.030	3.988	4.127	50,489,662	4.0498	-2.47%
2012-07-30	0	8.900	8.900	8.910	8.660	8.930	39,154,367	344,710,480	8.8039	4.123	4.123	4.127	4.011	4.136	84,528,460	4.0780	3.61%
2012-07-27	0	8.590	8.580	8.590	8.360	8.700	29,574,009	253,467,763	8.5706	3.979	3.974	3.979	3.872	4.030	63,845,890	3.9700	2.26%
2012-07-26	0	8.400	8.400	8.410	8.120	8.530	41,403,824	345,878,611	8.3538	3.891	3.891	3.896	3.761	3.951	89,384,703	3.8696	2.56%
2012-07-25	0	8.190	8.180	8.200	8.100	8.260	19,669,260	161,278,129	8.1995	3.794	3.789	3.798	3.752	3.826	42,463,009	3.7981	-3.19%
2012-07-24	0	8.460	8.450	8.460	8.390	8.600	9,601,019	81,329,014	8.4709	3.919	3.914	3.919	3.886	3.984	20,727,173	3.9238	-0.59%
2012-07-23	0	8.510	8.510	8.530	8.250	8.590	24,738,968	210,204,002	8.4969	3.942	3.942	3.951	3.821	3.979	53,407,755	3.9358	-2.96%
2012-07-20	0	8.770	8.770	8.780	8.750	9.100	22,289,975	198,070,011	8.8861	4.062	4.062	4.067	4.053	4.215	48,120,744	4.1161	-3.84%
2012-07-19	0	9.120	9.120	9.130	9.110	9.320	14,758,532	135,570,197	9.1859	4.224	4.224	4.229	4.220	4.317	31,861,477	4.2550	-0.65%
2012-07-18	0	9.180	9.170	9.180	9.090	9.350	15,153,809	140,082,873	9.2441	4.252	4.248	4.252	4.211	4.331	32,714,822	4.2819	-2.34%
2012-07-17	0	9.400	9.390	9.420	9.240	9.580	12,519,736	117,695,684	9.4008	4.354	4.350	4.363	4.280	4.438	27,028,249	4.3545	-0.74%
2012-07-16	0	9.470	9.460	9.470	9.460	9.640	8,505,439	81,099,109	9.5350	4.387	4.382	4.387	4.382	4.465	18,361,979	4.4167	0.11%
2012-07-13	0	9.460	9.450	9.460	9.360	9.560	9,057,654	85,882,370	9.4817	4.382	4.377	4.382	4.336	4.428	19,554,129	4.3920	1.07%
2012-07-12	0	9.360	9.360	9.380	9.310	9.700	15,550,356	147,322,726	9.4739	4.336	4.336	4.345	4.312	4.493	33,570,908	4.3884	-2.90%
2012-07-11	0	9.640	9.610	9.640	9.140	9.670	15,076,707	142,847,989	9.4747	4.465	4.451	4.465	4.234	4.479	32,548,370	4.3888	4.10%
2012-07-10	0	9.260	9.230	9.260	9.210	9.590	13,286,519	124,254,776	9.3519	4.289	4.275	4.289	4.266	4.442	28,683,620	4.3319	-1.07%
2012-07-09	0	9.360	9.360	9.380	9.320	9.620	16,150,752	152,627,155	9.4502	4.336	4.336	4.345	4.317	4.456	34,867,073	4.3774	-3.70%
2012-07-06	0	9.720	9.680	9.690	9.380	9.750	26,094,753	252,172,272	9.6637	4.502	4.484	4.488	4.345	4.516	56,334,694	4.4763	4.40%
2012-07-05	0	9.310	9.290	9.310	9.220	9.650	28,696,370	268,196,888	9.3460	4.312	4.303	4.312	4.271	4.470	61,951,198	4.3292	-3.22%
2012-07-04	0	9.620	9.610	9.620	9.590	10.06	31,221,768	307,902,770	9.8618	4.456	4.451	4.456	4.442	4.660	67,403,157	4.5681	-0.44%
2012-07-03	0	9.970	9.950	9.970	9.840	10.06	18,624,600	185,527,571	9.9614	4.476	4.467	4.476	4.418	4.516	41,485,600	4.4721	1.84%
2012-06-29	0	9.790	9.780	9.790	9.670	9.920	20,116,227	197,295,224	9.8078	4.395	4.391	4.395	4.341	4.453	44,808,143	4.4031	0.62%
2012-06-28	0	9.730	9.720	9.730	9.720	10.10	10,450,343	103,655,524	9.9189	4.368	4.364	4.368	4.364	4.534	23,277,748	4.4530	-1.52%
2012-06-27	0	9.880	9.880	9.890	9.860	10.14	13,671,080	136,718,684	10.001	4.436	4.436	4.440	4.427	4.552	30,451,819	4.4897	-0.50%
2012-06-26	0	9.930	9.920	9.940	9.860	10.06	14,886,568	148,252,677	9.9588	4.458	4.453	4.462	4.427	4.516	33,159,273	4.4709	-0.50%
2012-06-25	0	9.980	9.980	9.990	9.970	10.18	14,534,854	145,967,404	10.043	4.480	4.480	4.485	4.476	4.570	32,375,844	4.5085	-1.19%
2012-06-22	0	10.10	10.08	10.10	10.08	10.34	11,352,700	115,573,114	10.180	4.534	4.525	4.534	4.525	4.642	25,287,715	4.5703	-2.51%
2012-06-21	0	10.36	10.34	10.42	10.30	10.78	13,252,057	139,272,363	10.509	4.651	4.642	4.678	4.624	4.840	29,518,461	4.7181	-4.43%
2012-06-20	0	10.84	10.80	10.84	10.78	10.98	14,248,806	155,237,216	10.895	4.867	4.849	4.867	4.840	4.929	31,738,682	4.8911	0.00%
2012-06-19	0	10.84	10.80	10.84	10.58	10.96	12,652,224	136,694,180	10.804	4.867	4.849	4.867	4.750	4.920	28,182,356	4.8503	1.31%
2012-06-18	0	10.70	10.68	10.70	10.58	10.90	14,509,062	155,813,344	10.739	4.804	4.795	4.804	4.750	4.893	32,318,393	4.8212	1.71%
2012-06-15	0	10.52	10.50	10.54	10.10	10.56	16,382,682	168,935,196	10.312	4.723	4.714	4.732	4.534	4.741	36,491,811	4.6294	4.78%
2012-06-14	0	10.04	10.02	10.04	10.00	10.16	12,759,206	128,808,404	10.095	4.507	4.498	4.507	4.489	4.561	28,420,654	4.5322	-1.57%
2012-06-13	0	10.20	10.18	10.22	9.970	10.26	12,455,354	126,526,633	10.158	4.579	4.570	4.588	4.476	4.606	27,743,835	4.5605	0.99%
2012-06-12	0	10.10	10.10	10.12	9.990	10.16	14,087,729	142,101,632	10.087	4.534	4.534	4.543	4.485	4.561	31,379,889	4.5284	-0.79%
2012-06-11	0	10.18	10.18	10.20	9.960	10.40	31,850,593	321,598,689	10.097	4.570	4.570	4.579	4.471	4.669	70,946,005	4.5330	1.39%
2012-06-08	0	10.04	10.04	10.08	9.860	10.32	40,261,714	405,476,712	10.071	4.507	4.507	4.525	4.427	4.633	89,681,462	4.5213	0.00%
2012-06-07	0	10.04	10.02	10.06	9.900	10.66	32,428,841	329,087,996	10.148	4.507	4.498	4.516	4.445	4.786	72,234,030	4.5559	-3.65%
2012-06-06	0	10.42	10.40	10.46	10.30	10.68	10,945,836	114,021,526	10.417	4.678	4.669	4.696	4.624	4.795	24,381,440	4.6766	-0.95%
2012-06-05	0	10.52	10.48	10.50	10.34	10.66	27,034,679	283,427,896	10.484	4.723	4.705	4.714	4.642	4.786	60,218,736	4.7066	2.53%
2012-06-04	0	10.26	10.24	10.26	10.18	10.48	19,664,234	202,108,113	10.278	4.606	4.597	4.606	4.570	4.705	43,801,346	4.6142	-5.52%
2012-06-01	0	10.86	10.88	10.90	10.82	11.18	20,106,636	220,749,091	10.979	4.876	4.884	4.893	4.858	5.019	44,786,780	4.9289	-4.57%
2012-05-31	0	11.38	11.38	11.42	11.02	11.48	13,270,073	148,915,077	11.222	5.109	5.109	5.127	4.947	5.154	29,558,591	5.0380	-1.04%
2012-05-30	0	11.50	11.44	11.52	11.08	11.58	16,323,840	185,135,513	11.341	5.163	5.136	5.172	4.974	5.199	36,360,743	5.0916	0.52%
2012-05-29	0	11.44	11.42	11.46	11.32	11.70	21,904,989	252,192,125	11.513	5.136	5.127	5.145	5.082	5.253	48,792,544	5.1687	-0.87%
2012-05-28	0	11.54	11.50	11.52	10.62	11.58	29,164,120	327,388,340	11.226	5.181	5.163	5.172	4.768	5.199	64,961,987	5.0397	6.65%
2012-05-25	0	10.82	10.80	10.82	10.56	10.88	21,053,243	226,407,994	10.754	4.858	4.849	4.858	4.741	4.884	46,895,311	4.8279	-0.37%
2012-05-24	0	10.86	10.82	10.84	10.66	11.00	22,107,771	239,495,303	10.833	4.876	4.858	4.867	4.786	4.938	49,244,233	4.8634	0.56%
2012-05-23	0	10.80	10.76	10.78	10.12	10.88	34,085,311	361,851,470	10.616	4.849	4.831	4.840	4.543	4.884	75,923,755	4.7660	4.65%
2012-05-22	0	10.32	10.30	10.34	9.840	10.44	29,960,451	306,436,345	10.228	4.633	4.624	4.642	4.418	4.687	66,735,784	4.5918	6.94%
2012-05-21	0	9.650	9.630	9.650	9.340	9.740	16,799,052	161,259,305	9.5993	4.332	4.323	4.332	4.193	4.373	37,419,260	4.3095	2.88%
2012-05-18	0	9.380	9.370	9.380	9.200	9.550	23,205,075	217,634,153	9.3787	4.211	4.207	4.211	4.130	4.287	51,688,437	4.2105	-3.89%
2012-05-17	0	9.760	9.760	9.770	9.620	10.06	14,254,896	139,893,477	9.8137	4.382	4.382	4.386	4.319	4.516	31,752,248	4.4058	-0.20%
2012-05-16	0	9.780	9.780	9.800	9.720	10.16	18,839,070	186,861,102	9.9188	4.391	4.391	4.400	4.364	4.561	41,963,324	4.4530	-5.23%
2012-05-15	0	10.32	10.32	10.36	9.700	10.40	12,035,812	121,225,234	10.072	4.633	4.633	4.651	4.355	4.669	26,809,321	4.5218	4.14%
2012-05-14	0	9.910	9.900	9.910	9.900	10.30	17,482,906	175,091,623	10.015	4.449	4.445	4.449	4.445	4.624	38,942,519	4.4962	-2.27%
2012-05-11	0	10.14	10.12	10.14	9.970	10.28	14,061,104	142,385,408	10.126	4.552	4.543	4.552	4.476	4.615	31,320,583	4.5461	-0.20%
2012-05-10	0	10.16	10.12	10.14	9.910	10.28	15,048,200	152,349,604	10.124	4.561	4.543	4.552	4.449	4.615	33,519,303	4.5451	0.59%
2012-05-09	0	10.10	10.06	10.08	10.04	10.36	21,347,340	216,121,117	10.124	4.534	4.516	4.525	4.507	4.651	47,550,401	4.5451	-3.44%
2012-05-08	0	10.46	10.46	10.52	10.36	10.58	20,609,506	215,580,585	10.460	4.696	4.696	4.723	4.651	4.750	45,906,904	4.6960	1.75%
2012-05-07	0	10.28	10.26	10.28	10.26	10.80	40,035,675	417,524,623	10.429	4.615	4.606	4.615	4.606	4.849	89,177,969	4.6819	-6.88%
2012-05-04	0	11.04	11.04	11.06	11.00	11.68	23,536,713	262,862,483	11.168	4.956	4.956	4.965	4.938	5.244	52,427,148	5.0139	-3.83%
2012-05-03	0	11.48	11.42	11.46	11.30	11.76	16,906,176	194,787,808	11.522	5.154	5.127	5.145	5.073	5.280	37,657,875	5.1726	-1.71%
2012-05-02	0	11.68	11.66	11.68	11.48	11.70	17,226,560	199,549,466	11.584	5.244	5.235	5.244	5.154	5.253	38,371,518	5.2005	0.86%
2012-04-30	0	11.58	11.54	11.58	11.42	11.88	9,664,021	111,562,740	11.544	5.199	5.181	5.199	5.127	5.333	21,526,245	5.1826	1.22%
2012-04-27	0	11.44	11.42	11.46	11.20	11.70	23,515,800	267,451,854	11.373	5.136	5.127	5.145	5.028	5.253	52,380,565	5.1059	-0.52%
2012-04-26	0	11.50	11.50	11.54	11.06	11.58	18,477,184	211,467,949	11.445	5.163	5.163	5.181	4.965	5.199	41,157,236	5.1381	3.42%
2012-04-25	0	11.12	11.08	11.10	10.94	11.26	14,644,777	163,505,733	11.165	4.992	4.974	4.983	4.911	5.055	32,620,693	5.0123	1.65%
2012-04-24	0	10.94	10.96	10.98	10.82	11.38	19,379,500	213,264,722	11.005	4.911	4.920	4.929	4.858	5.109	43,167,111	4.9404	-3.36%
2012-04-23	0	11.32	11.30	11.32	11.26	11.70	11,782,389	135,106,373	11.467	5.082	5.073	5.082	5.055	5.253	26,244,831	5.1479	-1.05%
2012-04-20	0	11.44	11.40	11.44	11.22	11.58	15,571,167	177,726,657	11.414	5.136	5.118	5.136	5.037	5.199	34,684,192	5.1241	0.00%
2012-04-19	0	11.44	11.44	11.46	11.28	11.50	13,788,709	156,997,166	11.386	5.136	5.136	5.145	5.064	5.163	30,713,834	5.1116	-0.35%
2012-04-18	0	11.48	11.44	11.46	11.22	11.56	11,778,863	134,302,277	11.402	5.154	5.136	5.145	5.037	5.190	26,236,977	5.1188	0.88%
2012-04-17	0	11.38	11.38	11.40	11.14	11.62	18,047,611	205,245,459	11.372	5.109	5.109	5.118	5.001	5.217	40,200,379	5.1056	0.18%
2012-04-16	0	11.36	11.32	11.36	11.20	11.44	12,475,078	141,013,432	11.304	5.100	5.082	5.100	5.028	5.136	27,787,770	5.0747	-1.22%
2012-04-13	0	11.50	11.52	11.54	11.40	11.60	27,130,082	310,417,206	11.442	5.163	5.172	5.181	5.118	5.208	60,431,243	5.1367	4.36%
2012-04-12	0	11.02	11.00	11.04	10.96	11.18	13,282,423	147,083,501	11.074	4.947	4.938	4.956	4.920	5.019	29,586,100	4.9714	1.47%
2012-04-11	0	10.86	10.86	10.88	10.54	11.00	10,445,068	113,349,243	10.852	4.876	4.876	4.884	4.732	4.938	23,265,998	4.8719	-0.91%
2012-04-10	0	10.96	10.96	11.02	10.60	11.14	17,811,280	195,919,139	11.000	4.920	4.920	4.947	4.759	5.001	39,673,960	4.9382	0.92%
2012-04-05	0	10.86	10.80	10.86	10.34	10.92	15,274,752	164,618,067	10.777	4.876	4.849	4.876	4.642	4.902	34,023,939	4.8383	0.37%
2012-04-03	0	10.82	10.78	10.82	10.44	10.84	13,868,357	147,824,570	10.659	4.858	4.840	4.858	4.687	4.867	30,891,247	4.7853	5.05%
2012-04-02	0	10.30	10.28	10.30	10.20	10.76	11,129,160	116,312,149	10.451	4.624	4.615	4.624	4.579	4.831	24,789,788	4.6919	-0.39%
2012-03-30	0	10.34	10.34	10.36	10.00	10.50	16,051,736	165,990,301	10.341	4.642	4.642	4.651	4.489	4.714	35,754,642	4.6425	1.17%
2012-03-29	0	10.22	10.20	10.24	10.02	10.26	15,000,265	152,275,329	10.152	4.588	4.579	4.597	4.498	4.606	33,412,529	4.5574	-0.58%
2012-03-28	0	10.28	10.26	10.28	10.20	10.62	17,160,455	177,446,901	10.340	4.615	4.606	4.615	4.579	4.768	38,224,272	4.6423	-3.20%
2012-03-27	0	10.62	10.60	10.62	10.40	10.66	26,118,685	276,251,618	10.577	4.768	4.759	4.768	4.669	4.786	58,178,394	4.7484	6.20%
2012-03-26	0	10.00	9.990	10.02	9.700	10.18	25,015,052	249,128,038	9.9591	4.489	4.485	4.498	4.355	4.570	55,720,093	4.4711	-0.60%
2012-03-23	0	10.06	9.980	10.00	9.600	10.08	44,196,806	434,358,859	9.8278	4.516	4.480	4.489	4.310	4.525	98,446,732	4.4121	-0.40%
2012-03-22	0	10.10	10.10	10.12	10.08	10.86	42,902,322	442,059,133	10.304	4.534	4.534	4.543	4.525	4.876	95,563,318	4.6258	-6.31%
2012-03-21	0	10.78	10.78	10.80	10.74	11.12	18,297,554	198,085,397	10.826	4.840	4.840	4.849	4.822	4.992	40,757,117	4.8601	-3.41%
2012-03-20	0	11.16	11.16	11.22	10.98	11.44	17,250,187	191,554,623	11.104	5.010	5.010	5.037	4.929	5.136	38,424,146	4.9853	-1.24%
2012-03-19	0	11.30	11.28	11.30	11.28	11.76	30,138,243	346,404,641	11.494	5.073	5.064	5.073	5.064	5.280	67,131,809	5.1601	-1.91%
2012-03-16	0	11.52	11.52	11.54	11.36	11.96	28,640,599	335,001,431	11.697	5.172	5.172	5.181	5.100	5.369	63,795,863	5.2511	1.41%
2012-03-15	0	11.36	11.34	11.42	11.10	11.54	17,109,443	194,257,704	11.354	5.100	5.091	5.127	4.983	5.181	38,110,644	5.0972	-1.22%
2012-03-14	0	11.50	11.50	11.52	11.38	11.90	11,986,420	140,099,985	11.688	5.163	5.163	5.172	5.109	5.342	26,699,302	5.2473	-1.20%
2012-03-13	0	11.64	11.60	11.62	11.36	11.96	10,456,466	121,430,241	11.613	5.226	5.208	5.217	5.100	5.369	23,291,387	5.2135	-0.51%
2012-03-12	0	11.70	11.68	11.74	11.50	11.88	6,617,229	77,376,970	11.693	5.253	5.244	5.271	5.163	5.333	14,739,630	5.2496	-0.17%
2012-03-09	0	11.72	11.70	11.72	11.40	11.94	26,840,964	314,790,554	11.728	5.262	5.253	5.262	5.118	5.360	59,787,243	5.2652	4.64%
2012-03-08	0	11.20	11.18	11.22	10.86	11.30	15,422,433	171,398,114	11.114	5.028	5.019	5.037	4.876	5.073	34,352,893	4.9893	4.09%
2012-03-07	0	10.76	10.74	10.78	10.44	11.20	27,395,714	297,662,940	10.865	4.831	4.822	4.840	4.687	5.028	61,022,928	4.8779	-2.18%
2012-03-06	0	11.00	10.98	11.02	10.86	11.94	34,855,610	387,567,772	11.119	4.938	4.929	4.947	4.876	5.360	77,639,568	4.9919	-7.09%
2012-03-05	0	11.84	11.80	11.88	11.74	12.30	12,694,860	151,075,647	11.901	5.315	5.298	5.333	5.271	5.522	28,277,326	5.3426	-3.27%
2012-03-02	0	12.24	12.20	12.26	11.94	12.28	17,900,360	217,636,154	12.158	5.495	5.477	5.504	5.360	5.513	39,872,382	5.4583	2.00%
2012-03-01	0	12.00	11.92	11.96	11.68	12.08	10,207,080	121,033,600	11.858	5.387	5.351	5.369	5.244	5.423	22,735,889	5.3235	-0.33%
2012-02-29	0	12.04	11.96	12.00	11.88	12.24	15,623,614	187,854,173	12.024	5.405	5.369	5.387	5.333	5.495	34,801,016	5.3980	1.52%
2012-02-28	0	11.86	11.86	11.88	11.66	11.96	13,260,985	156,271,316	11.784	5.324	5.324	5.333	5.235	5.369	29,538,348	5.2905	0.51%
2012-02-27	0	11.80	11.78	11.84	11.70	12.20	19,499,796	234,189,934	12.010	5.298	5.289	5.315	5.253	5.477	43,435,066	5.3917	-2.48%
2012-02-24	0	12.10	12.06	12.12	11.68	12.48	25,727,180	310,201,296	12.057	5.432	5.414	5.441	5.244	5.603	57,306,331	5.4130	3.42%
2012-02-23	0	11.70	11.70	11.74	11.60	11.84	17,294,971	203,172,042	11.747	5.253	5.253	5.271	5.208	5.315	38,523,901	5.2739	-2.34%
2012-02-22	0	11.98	11.98	12.00	11.60	12.00	13,297,880	157,862,413	11.871	5.378	5.378	5.387	5.208	5.387	29,620,530	5.3295	3.28%
2012-02-21	0	11.60	11.52	11.58	11.44	11.92	15,237,855	177,706,441	11.662	5.208	5.172	5.199	5.136	5.351	33,941,752	5.2356	-1.02%
2012-02-20	0	11.72	11.70	11.72	11.66	12.02	36,843,945	436,457,219	11.846	5.262	5.253	5.262	5.235	5.396	82,068,510	5.3182	2.45%
2012-02-17	0	11.44	11.44	11.46	11.34	11.68	14,613,160	167,436,175	11.458	5.136	5.136	5.145	5.091	5.244	32,550,267	5.1439	2.33%
2012-02-16	0	11.18	11.14	11.18	11.04	11.36	10,108,509	112,944,481	11.173	5.019	5.001	5.019	4.956	5.100	22,516,326	5.0161	-0.71%
2012-02-15	0	11.26	11.26	11.28	10.70	11.28	18,075,083	200,316,228	11.082	5.055	5.055	5.064	4.804	5.064	40,261,571	4.9754	2.18%
2012-02-14	0	11.02	10.94	11.02	10.90	11.50	19,825,401	217,988,827	10.995	4.947	4.911	4.947	4.893	5.163	44,160,339	4.9363	-2.65%
2012-02-13	0	11.32	11.28	11.34	10.90	11.40	15,277,213	170,827,055	11.182	5.082	5.064	5.091	4.893	5.118	34,029,421	5.0200	0.89%
2012-02-10	0	11.22	11.18	11.22	11.18	11.56	21,985,799	249,819,581	11.363	5.037	5.019	5.037	5.019	5.190	48,972,545	5.1012	-1.06%
2012-02-09	0	11.34	11.34	11.36	10.80	11.36	27,448,627	306,277,439	11.158	5.091	5.091	5.100	4.849	5.100	61,140,790	5.0094	0.71%
2012-02-08	0	11.26	11.22	11.26	10.82	11.28	19,652,066	217,943,357	11.090	5.055	5.037	5.055	4.858	5.064	43,774,242	4.9788	4.26%
2012-02-07	0	10.80	10.76	10.78	10.72	11.34	33,341,333	362,939,356	10.886	4.849	4.831	4.840	4.813	5.091	74,266,572	4.8870	-4.76%
2012-02-06	0	11.34	11.34	11.38	11.20	11.70	23,202,501	263,896,215	11.374	5.091	5.091	5.109	5.028	5.253	51,682,703	5.1061	-0.18%
2012-02-03	0	11.36	11.34	11.40	11.00	11.58	19,361,928	219,706,771	11.347	5.100	5.091	5.118	4.938	5.199	43,127,970	5.0943	1.97%
2012-02-02	0	11.14	11.14	11.16	10.76	11.20	25,256,730	277,372,588	10.982	5.001	5.001	5.010	4.831	5.028	56,258,421	4.9303	4.90%
2012-02-01	0	10.62	10.52	10.60	10.36	10.88	27,210,687	288,275,416	10.594	4.768	4.723	4.759	4.651	4.884	60,610,788	4.7562	1.72%
2012-01-31	0	10.44	10.42	10.46	10.12	10.92	35,676,260	370,204,531	10.377	4.687	4.678	4.696	4.543	4.902	79,467,535	4.6586	-0.95%
2012-01-30	0	10.54	10.52	10.60	10.50	11.10	36,147,938	386,889,152	10.703	4.732	4.723	4.759	4.714	4.983	80,518,180	4.8050	-6.06%
2012-01-27	0	11.22	11.20	11.22	10.98	11.30	21,040,900	235,302,926	11.183	5.037	5.028	5.037	4.929	5.073	46,867,818	5.0206	2.19%
2012-01-26	0	10.98	10.98	11.00	10.70	11.20	16,509,648	181,578,040	10.998	4.929	4.929	4.938	4.804	5.028	36,774,623	4.9376	1.86%
2012-01-20	0	10.78	10.74	10.78	10.54	11.02	31,347,280	338,316,345	10.793	4.840	4.822	4.840	4.732	4.947	69,824,894	4.8452	-0.92%
2012-01-19	0	10.88	10.86	10.90	10.50	11.00	25,028,720	267,954,799	10.706	4.884	4.876	4.893	4.714	4.938	55,750,538	4.8063	0.74%
2012-01-18	0	10.80	10.84	10.86	10.38	10.86	33,347,532	352,643,286	10.575	4.849	4.867	4.876	4.660	4.876	74,280,380	4.7475	4.05%
2012-01-17	0	10.38	10.36	10.38	9.890	10.42	53,017,991	543,356,665	10.249	4.660	4.651	4.660	4.440	4.678	118,095,592	4.6010	4.85%
2012-01-16	0	9.900	9.900	9.910	9.600	9.930	27,468,784	269,427,349	9.8085	4.445	4.445	4.449	4.310	4.458	61,185,689	4.4034	2.06%
2012-01-13	0	9.700	9.670	9.700	9.560	9.780	31,572,590	304,882,929	9.6566	4.355	4.341	4.355	4.292	4.391	70,326,763	4.3352	2.11%
2012-01-12	0	9.500	9.460	9.480	9.320	9.800	37,783,814	362,457,579	9.5929	4.265	4.247	4.256	4.184	4.400	84,162,033	4.3067	0.74%
2012-01-11	0	9.430	9.420	9.430	8.820	9.460	36,648,560	335,463,755	9.1535	4.234	4.229	4.234	3.960	4.247	81,633,297	4.1094	3.17%
2012-01-10	0	9.140	9.100	9.130	8.680	9.180	27,046,400	242,930,061	8.9820	4.103	4.085	4.099	3.897	4.121	60,244,844	4.0324	4.94%
2012-01-09	0	8.710	8.720	8.750	8.090	8.820	13,121,320	112,039,036	8.5387	3.910	3.915	3.928	3.632	3.960	29,227,250	3.8334	5.70%
2012-01-06	0	8.240	8.230	8.260	8.040	8.550	14,561,960	119,591,724	8.2126	3.699	3.695	3.708	3.609	3.838	32,436,221	3.6870	-3.63%
2012-01-05	0	8.550	8.500	8.540	8.430	8.640	8,232,464	70,369,048	8.5478	3.838	3.816	3.834	3.785	3.879	18,337,506	3.8374	0.47%
2012-01-04	0	8.510	8.520	8.540	8.460	8.660	11,362,911	97,134,331	8.5484	3.820	3.825	3.834	3.798	3.888	25,310,459	3.8377	0.24%
2012-01-03	0	8.490	8.480	8.490	8.380	8.530	11,732,848	99,375,831	8.4699	3.812	3.807	3.812	3.762	3.829	26,134,480	3.8025	1.56%
2011-12-30	0	8.360	8.340	8.360	8.310	8.440	6,307,938	52,691,821	8.3533	3.753	3.744	3.753	3.731	3.789	14,050,696	3.7501	0.12%
2011-12-29	0	8.350	8.350	8.380	8.280	8.480	7,781,220	65,311,079	8.3934	3.749	3.749	3.762	3.717	3.807	17,332,377	3.7682	-1.76%
2011-12-28	0	8.500	8.470	8.480	8.430	8.770	12,830,880	109,438,309	8.5293	3.816	3.803	3.807	3.785	3.937	28,580,305	3.8292	-4.17%
2011-12-23	0	8.870	8.860	8.870	8.670	8.970	28,608,428	252,991,193	8.8432	3.982	3.978	3.982	3.892	4.027	63,724,203	3.9701	3.50%
2011-12-22	0	8.570	8.560	8.570	8.310	8.620	19,574,740	166,355,795	8.4985	3.847	3.843	3.847	3.731	3.870	43,602,001	3.8153	1.90%
2011-12-21	0	8.410	8.400	8.420	8.220	8.480	19,106,458	159,795,125	8.3634	3.776	3.771	3.780	3.690	3.807	42,558,921	3.7547	3.83%
2011-12-20	0	8.100	8.100	8.130	8.030	8.230	8,405,126	68,307,005	8.1268	3.636	3.636	3.650	3.605	3.695	18,722,104	3.6485	0.00%
2011-12-19	0	8.100	8.100	8.110	7.980	8.130	11,452,300	92,128,513	8.0445	3.636	3.636	3.641	3.583	3.650	25,509,570	3.6115	-2.17%
2011-12-16	0	8.280	8.280	8.290	7.980	8.290	19,160,017	156,096,011	8.1470	3.717	3.717	3.722	3.583	3.722	42,678,221	3.6575	2.60%
2011-12-15	0	8.070	8.070	8.090	7.840	8.120	18,794,200	150,490,103	8.0073	3.623	3.623	3.632	3.520	3.645	41,863,378	3.5948	0.50%
2011-12-14	0	8.030	8.020	8.050	7.950	8.430	27,134,276	221,812,883	8.1746	3.605	3.601	3.614	3.569	3.785	60,440,585	3.6699	-2.78%
2011-12-13	0	8.260	8.250	8.270	7.620	8.350	44,498,345	360,202,143	8.0947	3.708	3.704	3.713	3.421	3.749	99,118,399	3.6341	5.22%
2011-12-12	0	7.850	7.830	7.840	7.810	8.210	17,329,160	139,072,705	8.0254	3.524	3.515	3.520	3.506	3.686	38,600,056	3.6029	-1.51%
2011-12-09	0	7.970	7.970	7.990	7.910	8.140	22,229,209	177,900,290	8.0030	3.578	3.578	3.587	3.551	3.654	49,514,732	3.5929	-3.74%
2011-12-08	0	8.280	8.260	8.290	8.230	8.400	15,873,128	131,680,241	8.2958	3.717	3.708	3.722	3.695	3.771	35,356,799	3.7243	-1.90%
2011-12-07	0	8.440	8.420	8.430	8.160	8.500	41,614,664	347,423,156	8.3486	3.789	3.780	3.785	3.663	3.816	92,695,108	3.7480	0.60%
2011-12-06	0	8.390	8.380	8.390	8.350	8.650	26,451,626	224,139,265	8.4736	3.767	3.762	3.767	3.749	3.883	58,920,008	3.8041	-3.67%
2011-12-05	0	8.710	8.700	8.710	8.610	8.940	18,853,460	164,813,282	8.7418	3.910	3.906	3.910	3.865	4.014	41,995,377	3.9246	-0.34%
2011-12-02	0	8.740	8.740	8.760	8.610	9.050	46,711,019	413,162,848	8.8451	3.924	3.924	3.933	3.865	4.063	104,047,048	3.9709	-2.78%
2011-12-01	0	8.990	8.980	8.990	8.460	9.010	74,126,417	645,931,012	8.7139	4.036	4.031	4.036	3.798	4.045	165,113,822	3.9120	15.11%
2011-11-30	0	7.810	7.810	7.840	7.800	8.370	31,462,090	252,167,118	8.0150	3.506	3.506	3.520	3.502	3.758	70,080,629	3.5982	-4.17%
2011-11-29	0	8.150	8.130	8.150	7.710	8.250	36,730,192	294,863,855	8.0278	3.659	3.650	3.659	3.461	3.704	81,815,129	3.6040	4.89%
2011-11-28	0	7.770	7.770	7.780	7.600	8.220	26,040,635	202,687,945	7.7835	3.488	3.488	3.493	3.412	3.690	58,004,541	3.4943	-1.52%
2011-11-25	0	7.890	7.900	7.920	7.760	8.080	15,463,280	121,853,842	7.8802	3.542	3.547	3.556	3.484	3.627	34,443,878	3.5378	-3.66%
2011-11-24	0	8.190	8.170	8.190	7.800	8.290	33,137,119	270,708,365	8.1693	3.677	3.668	3.677	3.502	3.722	73,811,693	3.6676	4.73%
2011-11-23	0	7.820	7.810	7.820	7.800	8.010	26,708,817	210,386,200	7.8770	3.511	3.506	3.511	3.502	3.596	59,492,891	3.5363	-4.63%
2011-11-22	0	8.200	8.200	8.210	8.050	8.420	26,289,513	216,066,073	8.2187	3.681	3.681	3.686	3.614	3.780	58,558,907	3.6897	0.99%
2011-11-21	0	8.120	8.110	8.120	8.080	8.300	19,673,440	160,562,604	8.1614	3.645	3.641	3.645	3.627	3.726	43,821,852	3.6640	-3.79%
2011-11-18	0	8.440	8.440	8.450	8.210	8.680	46,778,860	397,257,220	8.4922	3.789	3.789	3.794	3.686	3.897	104,198,161	3.8125	-1.17%
2011-11-17	0	8.540	8.540	8.550	8.400	8.850	71,937,479	619,687,248	8.6142	3.834	3.834	3.838	3.771	3.973	160,238,044	3.8673	-6.97%
2011-11-16	0	9.180	9.180	9.190	9.160	9.610	23,059,981	213,260,623	9.2481	4.121	4.121	4.126	4.112	4.314	51,365,245	4.1518	-4.47%
2011-11-15	0	9.610	9.620	9.640	9.530	10.00	25,724,360	249,567,242	9.7016	4.314	4.319	4.328	4.278	4.489	57,300,050	4.3554	-5.60%
2011-11-14	0	10.18	10.16	10.18	10.10	10.44	17,301,600	177,100,445	10.236	4.570	4.561	4.570	4.534	4.687	38,538,667	4.5954	0.79%
2011-11-11	0	10.10	10.02	10.04	9.730	10.10	25,066,105	249,538,454	9.9552	4.534	4.498	4.507	4.368	4.534	55,833,811	4.4693	2.85%
2011-11-10	0	9.820	9.810	9.820	9.780	10.40	48,280,499	483,637,515	10.017	4.409	4.404	4.409	4.391	4.669	107,543,006	4.4972	-10.89%
2011-11-09	0	11.02	11.02	11.04	10.78	11.32	21,069,860	231,970,528	11.010	4.947	4.947	4.956	4.840	5.082	46,932,325	4.9427	0.36%
2011-11-08	0	10.98	10.92	11.00	10.84	11.24	19,036,814	209,270,283	10.993	4.929	4.902	4.938	4.867	5.046	42,403,791	4.9352	1.67%
2011-11-07	0	10.80	10.80	10.82	10.74	11.46	19,755,180	217,696,704	11.020	4.849	4.849	4.858	4.822	5.145	44,003,925	4.9472	-3.91%
2011-11-04	0	11.24	11.22	11.24	10.74	11.26	28,416,860	313,261,339	11.024	5.046	5.037	5.046	4.822	5.055	63,297,493	4.9490	7.25%
2011-11-03	0	10.48	10.48	10.52	10.30	11.18	30,515,300	327,824,022	10.743	4.705	4.705	4.723	4.624	5.019	67,971,689	4.8229	-2.78%
2011-11-02	0	10.78	10.76	10.80	10.02	10.86	44,580,179	464,631,585	10.422	4.840	4.831	4.849	4.498	4.876	99,300,681	4.6790	0.37%
2011-11-01	0	10.74	10.72	10.74	10.70	11.14	26,897,560	294,159,406	10.936	4.822	4.813	4.822	4.804	5.001	59,913,309	4.9098	-6.61%
2011-10-31	0	11.50	11.46	11.50	10.90	11.70	20,604,180	231,796,026	11.250	5.163	5.145	5.163	4.893	5.253	45,895,040	5.0506	-3.36%
2011-10-28	0	11.90	11.82	11.86	11.46	12.70	51,068,631	610,318,455	11.951	5.342	5.306	5.324	5.145	5.702	113,753,466	5.3653	-2.30%
2011-10-27	0	12.18	12.12	12.16	10.78	12.30	51,599,739	598,426,728	11.597	5.468	5.441	5.459	4.840	5.522	114,936,489	5.2066	12.99%
2011-10-26	0	10.78	10.80	10.82	9.670	10.82	22,875,260	236,436,557	10.336	4.840	4.849	4.858	4.341	4.858	50,953,786	4.6402	7.16%
2011-10-25	0	10.06	10.12	10.14	9.950	10.28	23,896,651	241,367,736	10.100	4.516	4.543	4.552	4.467	4.615	53,228,896	4.5345	2.55%
2011-10-24	0	9.810	9.800	9.830	9.110	9.830	19,507,763	184,219,749	9.4434	4.404	4.400	4.413	4.090	4.413	43,452,812	4.2395	9.85%
2011-10-21	0	8.930	8.930	8.950	8.700	9.220	17,799,768	160,193,046	8.9997	4.009	4.009	4.018	3.906	4.139	39,648,318	4.0403	2.41%
2011-10-20	0	8.720	8.700	8.710	8.640	9.060	30,867,338	273,408,478	8.8575	3.915	3.906	3.910	3.879	4.067	68,755,841	3.9765	-6.14%
2011-10-19	0	9.290	9.260	9.290	9.150	9.920	19,392,200	185,019,034	9.5409	4.171	4.157	4.171	4.108	4.453	43,195,400	4.2833	-1.90%
2011-10-18	0	9.470	9.460	9.470	9.400	10.30	24,915,086	241,221,387	9.6817	4.251	4.247	4.251	4.220	4.624	55,497,422	4.3465	-11.50%
2011-10-17	0	10.70	10.70	10.74	10.58	11.10	18,921,920	204,371,405	10.801	4.804	4.804	4.822	4.750	4.983	42,147,869	4.8489	0.94%
2011-10-14	0	10.60	10.60	10.62	10.40	11.08	22,764,984	243,108,540	10.679	4.759	4.759	4.768	4.669	4.974	50,708,150	4.7943	-7.02%
2011-10-13	0	11.40	11.40	11.42	10.66	11.52	33,773,161	374,647,016	11.093	5.118	5.118	5.127	4.786	5.172	75,228,453	4.9801	7.75%
2011-10-12	0	10.58	10.56	10.58	9.680	10.62	29,297,048	298,388,485	10.185	4.750	4.741	4.750	4.346	4.768	65,258,079	4.5724	6.98%
2011-10-11	0	9.890	9.880	9.900	9.670	10.20	27,185,440	270,924,978	9.9658	4.440	4.436	4.445	4.341	4.579	60,554,551	4.4741	5.44%
2011-10-10	0	9.380	9.380	9.420	9.060	10.32	22,929,360	216,941,985	9.4613	4.211	4.211	4.229	4.067	4.633	51,074,292	4.2476	-2.70%
2011-10-07	0	9.640	9.620	9.630	8.760	9.650	37,359,028	342,222,020	9.1604	4.328	4.319	4.323	3.933	4.332	83,215,838	4.1125	11.57%
2011-10-06	0	8.640	8.630	8.640	8.380	9.080	31,093,200	270,733,978	8.7072	3.879	3.874	3.879	3.762	4.076	69,258,940	3.9090	7.33%
2011-10-04	0	8.050	7.960	8.080	7.910	8.450	22,195,970	182,426,038	8.2189	3.614	3.574	3.627	3.551	3.794	49,440,693	3.6898	-2.31%
2011-10-03	0	8.240	8.220	8.250	7.860	8.470	29,872,404	242,390,293	8.1142	3.699	3.690	3.704	3.529	3.803	66,539,663	3.6428	-7.21%
2011-09-30	0	8.880	8.900	8.920	8.380	9.030	59,200,660	518,667,891	8.7612	3.987	3.996	4.005	3.762	4.054	131,867,256	3.9333	-4.00%
2011-09-28	0	9.250	9.260	9.300	8.100	9.340	56,288,106	492,686,719	8.7529	4.153	4.157	4.175	3.636	4.193	125,379,651	3.9296	13.08%
2011-09-27	0	8.180	8.160	8.180	7.550	8.230	42,537,012	333,312,251	7.8358	3.672	3.663	3.672	3.390	3.695	94,749,603	3.5178	13.45%
2011-09-26	0	7.210	7.220	7.300	7.190	8.500	41,105,868	321,595,619	7.8236	3.237	3.241	3.277	3.228	3.816	91,561,784	3.5123	-12.92%
2011-09-23	0	8.280	8.280	8.300	8.220	8.790	40,768,349	344,445,917	8.4489	3.717	3.717	3.726	3.690	3.946	90,809,973	3.7930	-4.94%
2011-09-22	0	8.710	8.700	8.730	8.560	9.360	27,072,620	243,650,277	8.9999	3.910	3.906	3.919	3.843	4.202	60,303,249	4.0404	-9.65%
2011-09-21	0	9.640	9.640	9.650	9.180	9.850	30,869,167	296,684,406	9.6110	4.328	4.328	4.332	4.121	4.422	68,759,915	4.3148	2.23%
2011-09-20	0	9.430	9.430	9.440	9.000	9.860	28,872,820	272,342,196	9.4325	4.234	4.234	4.238	4.040	4.427	64,313,127	4.2346	-2.98%
2011-09-19	0	9.720	9.710	9.730	9.680	10.46	22,614,185	226,921,078	10.034	4.364	4.359	4.368	4.346	4.696	50,372,251	4.5049	-7.60%
2011-09-16	0	10.52	10.50	10.52	10.42	10.84	23,111,276	246,528,812	10.667	4.723	4.714	4.723	4.678	4.867	51,479,503	4.7889	0.57%
2011-09-15	0	10.46	10.44	10.48	10.22	11.32	22,549,540	239,091,725	10.603	4.696	4.687	4.705	4.588	5.082	50,228,257	4.7601	-5.25%
2011-09-14	0	11.04	11.02	11.04	10.50	11.68	19,628,279	215,685,172	10.988	4.956	4.947	4.956	4.714	5.244	43,721,257	4.9332	-1.95%
2011-09-12	0	11.26	11.26	11.28	11.24	11.90	16,393,300	189,119,266	11.536	5.055	5.055	5.064	5.046	5.342	36,515,463	5.1792	-7.10%
2011-09-09	0	12.12	12.10	12.12	12.10	12.78	19,461,383	243,033,579	12.488	5.441	5.432	5.441	5.432	5.737	43,349,503	5.6064	-3.04%
2011-09-08	0	12.50	12.44	12.52	12.26	12.64	21,665,800	269,486,817	12.438	5.612	5.585	5.621	5.504	5.675	48,259,759	5.5841	1.63%
2011-09-07	0	12.30	12.30	12.32	11.80	12.44	30,494,525	370,414,300	12.147	5.522	5.522	5.531	5.298	5.585	67,925,414	5.4533	-0.32%
2011-09-06	0	12.34	12.32	12.34	11.90	12.50	27,620,700	336,154,756	12.170	5.540	5.531	5.540	5.342	5.612	61,524,076	5.4638	-2.99%
2011-09-05	0	12.72	12.70	12.74	12.60	13.30	24,230,626	314,446,901	12.977	5.711	5.702	5.720	5.657	5.971	53,972,813	5.8260	-5.36%
2011-09-02	0	13.44	13.58	13.60	12.94	13.60	45,160,481	601,547,737	13.320	6.034	6.097	6.106	5.809	6.106	100,593,282	5.9800	-0.44%
2011-09-01	0	13.50	13.50	13.56	13.36	13.98	34,820,471	478,243,801	13.735	6.061	6.061	6.088	5.998	6.276	77,561,297	6.1660	1.05%
2011-08-31	0	13.36	13.36	13.38	13.04	13.48	21,374,460	283,189,149	13.249	5.998	5.998	6.007	5.854	6.052	47,610,810	5.9480	4.05%
2011-08-30	0	12.84	12.86	12.88	12.42	12.98	18,344,961	234,976,764	12.809	5.764	5.773	5.782	5.576	5.827	40,862,715	5.7504	4.22%
2011-08-29	0	12.32	12.30	12.32	12.12	12.46	10,755,920	132,456,430	12.315	5.531	5.522	5.531	5.441	5.594	23,958,410	5.5286	2.50%
2011-08-26	0	12.02	12.02	12.04	11.92	12.44	16,840,040	203,813,035	12.103	5.396	5.396	5.405	5.351	5.585	37,510,559	5.4335	-1.64%
2011-08-25	0	12.22	12.20	12.22	12.20	12.54	8,613,920	106,433,096	12.356	5.486	5.477	5.486	5.477	5.630	19,187,185	5.5471	0.99%
2011-08-24	0	12.10	12.08	12.10	12.00	12.66	13,745,985	168,597,802	12.265	5.432	5.423	5.432	5.387	5.684	30,618,667	5.5064	-2.89%
2011-08-23	0	12.46	12.46	12.52	11.76	12.52	17,745,746	216,081,133	12.177	5.594	5.594	5.621	5.280	5.621	39,527,986	5.4665	0.97%
2011-08-22	0	12.34	12.26	12.30	11.64	13.00	21,825,040	266,681,961	12.219	5.540	5.504	5.522	5.226	5.836	48,614,460	5.4857	-2.22%
2011-08-19	0	12.62	12.62	12.64	12.40	13.12	28,124,914	355,900,955	12.654	5.666	5.666	5.675	5.567	5.890	62,647,194	5.6810	-6.52%
2011-08-18	0	13.50	13.44	13.50	13.34	13.84	14,649,060	197,677,580	13.494	6.061	6.034	6.061	5.989	6.213	32,630,233	6.0581	-1.46%
2011-08-17	0	13.70	13.70	13.72	13.62	14.04	17,547,649	241,373,815	13.755	6.150	6.150	6.159	6.115	6.303	39,086,732	6.1753	-1.15%
2011-08-16	0	13.86	13.86	13.88	13.84	14.24	33,044,603	463,855,741	14.037	6.222	6.222	6.231	6.213	6.393	73,605,617	6.3019	0.29%
2011-08-15	0	13.82	13.84	13.86	13.48	13.98	28,751,340	394,743,379	13.730	6.204	6.213	6.222	6.052	6.276	64,042,535	6.1638	5.02%
2011-08-12	0	13.16	13.18	13.20	13.10	13.36	27,127,553	358,484,324	13.215	5.908	5.917	5.926	5.881	5.998	60,425,610	5.9327	1.23%
2011-08-11	0	13.00	12.98	13.00	12.80	13.40	32,483,458	423,507,516	13.038	5.836	5.827	5.836	5.746	6.016	72,355,688	5.8531	-4.41%
2011-08-10	0	13.60	13.56	13.60	13.38	14.00	33,185,489	454,810,579	13.705	6.106	6.088	6.106	6.007	6.285	73,919,436	6.1528	2.87%
2011-08-09	0	13.22	13.18	13.20	12.02	13.92	44,583,102	581,258,397	13.038	5.935	5.917	5.926	5.396	6.249	99,307,192	5.8531	0.46%
2011-08-08	0	13.16	13.16	13.22	12.50	13.28	29,842,676	386,579,967	12.954	5.908	5.908	5.935	5.612	5.962	66,473,445	5.8156	-2.37%
2011-08-05	0	13.48	13.48	13.50	12.46	13.54	56,486,770	745,381,222	13.196	6.052	6.052	6.061	5.594	6.079	125,822,168	5.9241	-4.26%
2011-08-04	0	14.08	14.04	14.08	13.90	14.54	22,977,483	324,174,409	14.108	6.321	6.303	6.321	6.240	6.528	51,181,484	6.3338	-3.03%
2011-08-03	0	14.52	14.48	14.50	13.84	14.56	25,625,220	362,976,889	14.165	6.519	6.501	6.510	6.213	6.537	57,079,219	6.3592	-0.27%
2011-08-02	0	14.56	14.56	14.58	14.38	15.30	39,772,402	584,752,276	14.702	6.537	6.537	6.546	6.456	6.869	88,591,538	6.6005	-5.21%
2011-08-01	0	15.36	15.34	15.36	15.24	15.60	19,602,710	301,513,594	15.381	6.896	6.887	6.896	6.842	7.003	43,664,303	6.9053	0.00%
2011-07-29	0	15.36	15.28	15.34	15.16	15.60	16,592,930	254,112,834	15.315	6.896	6.860	6.887	6.806	7.003	36,960,131	6.8753	0.13%
2011-07-28	0	15.34	15.32	15.34	15.08	15.36	20,233,325	308,058,566	15.225	6.887	6.878	6.887	6.770	6.896	45,068,975	6.8353	-0.65%
2011-07-27	0	15.44	15.44	15.46	15.38	15.72	17,550,703	271,332,834	15.460	6.932	6.932	6.941	6.905	7.057	39,093,535	6.9406	-1.91%
2011-07-26	0	15.74	15.74	15.76	15.70	15.96	18,397,387	290,419,363	15.786	7.066	7.066	7.075	7.048	7.165	40,979,491	7.0869	-0.76%
2011-07-25	0	15.86	15.82	15.88	15.70	16.02	12,351,648	195,539,627	15.831	7.120	7.102	7.129	7.048	7.192	27,512,834	7.1072	-2.22%
2011-07-22	0	16.22	16.20	16.22	15.86	16.30	19,075,226	308,141,473	16.154	7.282	7.273	7.282	7.120	7.318	42,489,352	7.2522	1.12%
2011-07-21	0	16.04	16.00	16.04	15.98	16.18	13,648,781	219,397,424	16.075	7.201	7.183	7.201	7.174	7.264	30,402,149	7.2165	-0.12%
2011-07-20	0	16.06	16.02	16.06	15.70	16.20	35,948,039	574,850,620	15.991	7.210	7.192	7.210	7.048	7.273	80,072,912	7.1791	3.88%
2011-07-19	0	15.46	15.38	15.48	15.04	15.68	19,511,882	298,495,757	15.298	6.941	6.905	6.950	6.752	7.039	43,461,987	6.8680	-0.77%
2011-07-18	0	15.58	15.56	15.58	15.40	16.00	15,966,057	251,304,970	15.740	6.995	6.986	6.995	6.914	7.183	35,563,795	7.0663	-2.99%
2011-07-15	0	16.06	16.04	16.06	15.76	16.44	28,725,233	461,298,004	16.059	7.210	7.201	7.210	7.075	7.381	63,984,382	7.2095	0.88%
2011-07-14	0	15.92	15.92	15.94	15.48	15.96	26,201,761	414,508,937	15.820	7.147	7.147	7.156	6.950	7.165	58,363,443	7.1022	3.11%
2011-07-13	0	15.44	15.36	15.50	15.14	15.58	16,497,726	253,363,065	15.357	6.932	6.896	6.959	6.797	6.995	36,748,068	6.8946	2.39%
2011-07-12	0	15.08	15.06	15.08	14.68	15.80	24,852,063	375,693,840	15.117	6.770	6.761	6.770	6.590	7.093	55,357,041	6.7867	-5.16%
2011-07-11	0	15.90	15.90	15.92	15.54	16.08	11,667,860	185,169,007	15.870	7.138	7.138	7.147	6.977	7.219	25,989,722	7.1247	0.25%
2011-07-08	0	15.86	15.88	15.90	15.76	16.20	8,847,829	140,688,181	15.901	7.120	7.129	7.138	7.075	7.273	19,708,208	7.1386	-0.75%
2011-07-07	0	15.98	15.96	15.98	15.72	16.14	19,688,300	315,233,070	16.011	7.174	7.165	7.174	7.057	7.246	43,854,952	7.1881	1.14%
2011-07-06	0	15.80	15.78	15.80	15.64	16.12	16,580,916	264,186,143	15.933	7.093	7.084	7.093	7.021	7.237	36,933,370	7.1530	-2.23%
2011-07-05	0	16.16	16.14	16.16	15.60	16.28	24,497,270	393,648,686	16.069	7.255	7.246	7.255	7.003	7.309	54,566,753	7.2141	3.72%
2011-07-04	0	15.58	15.50	15.56	15.00	15.60	27,268,115	418,846,667	15.360	6.995	6.959	6.986	6.734	7.003	60,738,706	6.8959	5.13%
2011-06-30	0	14.82	14.80	14.82	14.78	14.96	34,698,459	516,167,181	14.876	6.653	6.644	6.653	6.635	6.716	77,289,520	6.6784	0.41%
2011-06-29	0	14.76	14.74	14.76	14.68	15.46	31,086,810	462,581,257	14.880	6.626	6.617	6.626	6.590	6.941	69,244,707	6.6804	-2.89%
2011-06-28	0	15.20	15.20	15.24	14.90	15.80	23,086,075	353,016,046	15.291	6.824	6.824	6.842	6.689	7.093	51,423,369	6.8649	0.66%
2011-06-27	0	15.10	15.08	15.10	14.62	15.16	14,127,240	212,328,964	15.030	6.779	6.770	6.779	6.564	6.806	31,467,899	6.7475	1.48%
2011-06-24	0	14.88	14.86	14.88	14.02	15.06	48,758,262	715,858,690	14.682	6.680	6.671	6.680	6.294	6.761	108,607,205	6.5913	6.90%
2011-06-23	0	13.92	13.90	13.94	13.44	13.94	15,629,731	214,621,210	13.732	6.249	6.240	6.258	6.034	6.258	34,814,641	6.1647	0.72%
2011-06-22	0	13.82	13.80	13.86	13.56	14.10	25,241,720	349,587,703	13.850	6.204	6.195	6.222	6.088	6.330	56,224,987	6.2177	2.52%
2011-06-21	0	13.48	13.42	13.48	13.16	13.50	9,242,957	123,012,928	13.309	6.052	6.025	6.052	5.908	6.061	20,588,341	5.9749	1.97%
2011-06-20	0	13.22	13.22	13.26	13.14	13.60	13,030,302	174,005,130	13.354	5.935	5.935	5.953	5.899	6.106	29,024,510	5.9951	-0.24%
2011-06-17	0	17.54	17.50	17.52	17.20	17.76	17,177,800	300,316,400	17.483	5.950	5.936	5.943	5.834	6.024	50,642,018	5.9302	0.69%
2011-06-16	0	17.42	17.40	17.42	16.92	17.56	20,020,000	347,463,068	17.356	5.909	5.902	5.909	5.739	5.956	59,021,131	5.8871	0.81%
2011-06-15	0	17.28	17.28	17.30	17.02	17.42	19,247,300	331,256,649	17.211	5.861	5.861	5.868	5.773	5.909	56,743,128	5.8378	1.65%
2011-06-14	0	17.00	16.96	16.98	16.50	17.24	22,738,636	385,737,428	16.964	5.766	5.753	5.760	5.597	5.848	67,035,965	5.7542	1.80%
2011-06-13	0	16.70	16.68	16.70	16.00	16.76	19,103,306	313,120,294	16.391	5.665	5.658	5.665	5.427	5.685	56,318,618	5.5598	1.83%
2011-06-10	0	16.40	16.40	16.42	16.32	17.08	20,372,400	340,470,140	16.712	5.563	5.563	5.570	5.536	5.794	60,060,045	5.6688	-1.80%
2011-06-09	0	16.70	16.66	16.68	16.28	16.82	34,888,275	578,231,839	16.574	5.665	5.651	5.658	5.522	5.705	102,854,419	5.6218	2.33%
2011-06-08	0	16.32	16.34	16.36	16.02	16.76	36,054,944	585,547,108	16.240	5.536	5.543	5.549	5.434	5.685	106,293,885	5.5088	-2.97%
2011-06-07	0	16.82	16.80	16.82	16.68	17.64	40,420,349	680,501,914	16.836	5.705	5.699	5.705	5.658	5.983	119,163,573	5.7107	-3.56%
2011-06-03	0	17.44	17.42	17.44	17.18	17.84	24,420,880	425,162,063	17.410	5.916	5.909	5.916	5.827	6.051	71,995,403	5.9054	-2.24%
2011-06-02	0	17.84	17.82	17.84	17.78	18.10	14,647,781	262,509,814	17.921	6.051	6.045	6.051	6.031	6.140	43,183,247	6.0790	-2.94%
2011-06-01	0	18.38	18.36	18.38	18.08	18.52	13,534,467	248,192,921	18.338	6.235	6.228	6.235	6.133	6.282	39,901,077	6.2202	0.00%
2011-05-31	0	18.38	18.30	18.32	17.70	18.50	46,007,285	832,642,060	18.098	6.235	6.207	6.214	6.004	6.275	135,634,466	6.1389	0.11%
2011-05-30	0	18.36	18.32	18.34	18.24	19.08	17,705,000	328,574,324	18.558	6.228	6.214	6.221	6.187	6.472	52,196,260	6.2950	-3.37%
2011-05-27	0	19.00	18.96	19.00	18.72	19.10	9,999,362	189,640,853	18.965	6.445	6.431	6.445	6.350	6.479	29,479,204	6.4330	1.50%
2011-05-26	0	18.72	18.72	18.74	18.54	18.82	6,129,310	114,558,440	18.690	6.350	6.350	6.357	6.289	6.384	18,069,871	6.3397	0.65%
2011-05-25	0	18.60	18.60	18.70	18.32	18.98	9,033,111	168,220,235	18.623	6.309	6.309	6.343	6.214	6.438	26,630,591	6.3168	-0.53%
2011-05-24	0	18.70	18.70	18.74	18.50	18.78	6,149,417	114,631,839	18.641	6.343	6.343	6.357	6.275	6.370	18,129,148	6.3231	0.65%
2011-05-23	0	18.58	18.58	18.60	18.40	18.78	8,595,957	159,564,898	18.563	6.302	6.302	6.309	6.241	6.370	25,341,814	6.2965	-0.75%
2011-05-20	0	18.72	18.72	18.74	18.64	19.00	6,207,800	116,571,048	18.778	6.350	6.350	6.357	6.323	6.445	18,301,268	6.3696	-0.21%
2011-05-19	0	18.76	18.76	18.82	18.72	19.40	8,433,590	160,757,725	19.062	6.363	6.363	6.384	6.350	6.580	24,863,138	6.4657	-1.37%
2011-05-18	0	19.02	19.02	19.04	18.58	19.16	10,211,200	193,676,405	18.967	6.452	6.452	6.458	6.302	6.499	30,103,725	6.4336	2.81%
2011-05-17	0	18.50	18.50	18.52	18.32	18.70	15,629,137	289,612,701	18.530	6.275	6.275	6.282	6.214	6.343	46,076,391	6.2855	0.65%
2011-05-16	0	18.38	18.36	18.38	18.16	19.26	25,915,568	479,115,343	18.488	6.235	6.228	6.235	6.160	6.533	76,401,905	6.2710	-4.27%
2011-05-13	0	19.20	19.20	19.22	18.42	19.30	20,332,500	384,648,972	18.918	6.513	6.513	6.519	6.248	6.547	59,942,415	6.4170	3.78%
2011-05-12	0	18.50	18.48	18.50	18.20	18.76	24,285,900	451,108,630	18.575	6.275	6.268	6.275	6.173	6.363	71,597,467	6.3006	-2.01%
2011-05-11	0	18.88	18.86	18.88	18.86	19.72	27,235,715	518,270,804	19.029	6.404	6.397	6.404	6.397	6.689	80,293,842	6.4547	-2.88%
2011-05-09	0	19.44	19.46	19.48	19.42	19.84	10,044,570	197,299,684	19.642	6.594	6.601	6.608	6.587	6.730	29,612,482	6.6627	-0.51%
2011-05-06	0	19.54	19.52	19.54	19.40	19.80	19,197,740	376,159,985	19.594	6.628	6.621	6.628	6.580	6.716	56,597,020	6.6463	-0.81%
2011-05-05	0	19.70	19.70	19.72	19.60	20.60	26,981,450	535,681,669	19.854	6.682	6.682	6.689	6.648	6.988	79,544,241	6.7344	-3.90%
2011-05-04	0	20.50	20.50	20.55	20.40	21.20	12,030,710	248,692,915	20.672	6.954	6.954	6.971	6.920	7.191	35,467,838	7.0118	-3.76%
2011-05-03	0	21.30	21.30	21.40	21.05	21.50	15,669,045	333,580,030	21.289	7.225	7.225	7.259	7.140	7.293	46,194,044	7.2213	3.40%
2011-04-29	0	20.60	20.55	20.60	20.50	21.25	11,351,245	236,515,244	20.836	6.988	6.971	6.988	6.954	7.208	33,464,701	7.0676	-0.24%
2011-04-28	0	20.65	20.70	20.75	20.30	21.65	18,861,168	396,717,266	21.034	7.004	7.021	7.038	6.886	7.344	55,604,769	7.1346	-1.67%
2011-04-27	0	21.00	20.95	21.00	20.70	22.20	30,868,777	658,794,868	21.342	7.123	7.106	7.123	7.021	7.530	91,004,503	7.2391	-3.89%
2011-04-26	0	21.85	21.75	21.85	21.55	22.65	13,626,798	298,027,397	21.871	7.412	7.378	7.412	7.310	7.683	40,173,278	7.4185	-2.89%
2011-04-21	0	22.50	22.40	22.50	22.20	22.60	12,427,400	278,528,186	22.412	7.632	7.598	7.632	7.530	7.666	36,637,323	7.6023	1.81%
2011-04-20	0	22.10	22.10	22.15	22.05	22.75	10,601,103	236,213,526	22.282	7.496	7.496	7.513	7.479	7.717	31,253,201	7.5581	-1.12%
2011-04-19	0	22.35	22.35	22.40	22.15	22.65	16,419,849	367,302,466	22.369	7.581	7.581	7.598	7.513	7.683	48,407,496	7.5877	-1.54%
2011-04-18	0	22.70	22.70	22.75	22.60	22.95	24,116,400	542,538,931	22.497	7.700	7.700	7.717	7.666	7.785	71,097,763	7.6309	1.34%
2011-04-15	0	22.40	22.40	22.45	22.05	22.55	9,619,970	214,784,316	22.327	7.598	7.598	7.615	7.479	7.649	28,360,715	7.5733	1.59%
2011-04-14	0	22.05	22.00	22.05	21.95	22.25	6,225,607	137,476,174	22.082	7.479	7.462	7.479	7.445	7.547	18,353,765	7.4904	-0.23%
2011-04-13	0	22.10	22.05	22.10	21.65	22.25	12,501,007	275,585,789	22.045	7.496	7.479	7.496	7.344	7.547	36,854,325	7.4777	1.14%
2011-04-12	0	21.85	21.75	21.80	21.60	22.45	19,998,601	439,197,876	21.961	7.412	7.378	7.395	7.327	7.615	58,958,045	7.4493	-2.24%
2011-04-11	0	22.35	22.30	22.35	21.85	22.95	17,056,336	383,573,332	22.489	7.581	7.564	7.581	7.412	7.785	50,283,928	7.6281	3.00%
2011-04-08	0	21.70	21.60	21.65	21.65	22.45	20,695,171	456,394,635	22.053	7.361	7.327	7.344	7.344	7.615	61,011,609	7.4805	-3.12%
2011-04-07	0	22.40	22.30	22.35	21.55	22.80	41,307,481	915,233,999	22.157	7.598	7.564	7.581	7.310	7.734	121,778,934	7.5155	7.18%
2011-04-06	0	20.90	20.90	20.95	20.50	21.20	10,172,582	211,847,933	20.825	7.089	7.089	7.106	6.954	7.191	29,989,875	7.0640	-1.65%
2011-04-04	0	21.25	21.20	21.25	20.30	21.30	17,154,063	357,042,126	20.814	7.208	7.191	7.208	6.886	7.225	50,572,038	7.0601	5.99%
2011-04-01	0	20.05	20.00	20.05	19.94	20.30	26,373,664	527,682,982	20.008	6.801	6.784	6.801	6.764	6.886	77,752,422	6.7867	0.55%
2011-03-31	0	19.94	19.90	19.96	19.50	19.98	14,151,790	279,600,113	19.757	6.764	6.750	6.770	6.614	6.777	41,721,012	6.7017	2.36%
2011-03-30	0	19.48	19.46	19.48	19.24	19.60	15,702,113	304,789,910	19.411	6.608	6.601	6.608	6.526	6.648	46,291,532	6.5841	1.99%
2011-03-29	0	19.10	19.12	19.16	18.98	20.35	20,455,600	402,717,820	19.687	6.479	6.486	6.499	6.438	6.903	60,305,327	6.6780	-3.05%
2011-03-28	0	19.70	19.66	19.72	19.48	19.86	11,803,111	232,467,038	19.695	6.682	6.669	6.689	6.608	6.737	34,796,851	6.6807	0.72%
2011-03-25	0	19.56	19.52	19.58	19.28	19.80	8,623,700	168,706,907	19.563	6.635	6.621	6.642	6.540	6.716	25,423,603	6.6358	0.31%
2011-03-24	0	19.50	19.48	19.50	18.96	19.50	11,715,600	226,429,192	19.327	6.614	6.608	6.614	6.431	6.614	34,538,859	6.5558	3.28%
2011-03-23	0	18.88	18.88	18.90	18.70	18.96	5,015,400	94,634,732	18.869	6.404	6.404	6.411	6.343	6.431	14,785,943	6.4003	1.18%
2011-03-22	0	18.66	18.62	18.64	18.56	19.10	13,604,600	254,904,018	18.737	6.329	6.316	6.323	6.296	6.479	40,107,836	6.3555	-1.69%
2011-03-21	0	18.98	18.96	18.98	18.80	19.36	21,159,500	402,832,224	19.038	6.438	6.431	6.438	6.377	6.567	62,380,501	6.4577	-1.15%
2011-03-18	0	19.20	19.18	19.20	19.10	19.38	7,748,300	148,876,312	19.214	6.513	6.506	6.513	6.479	6.574	22,842,829	6.5174	0.52%
2011-03-17	0	19.10	19.02	19.08	18.58	19.28	7,907,657	150,159,081	18.989	6.479	6.452	6.472	6.302	6.540	23,312,631	6.4411	1.06%
2011-03-16	0	18.90	18.88	18.90	18.68	19.30	10,746,541	203,138,632	18.903	6.411	6.404	6.411	6.336	6.547	31,681,968	6.4118	-1.46%
2011-03-15	0	19.18	19.18	19.20	18.78	19.50	12,191,252	232,114,237	19.039	6.506	6.506	6.513	6.370	6.614	35,941,133	6.4582	-1.94%
2011-03-14	0	19.56	19.52	19.56	18.76	19.64	10,176,700	197,468,204	19.404	6.635	6.621	6.635	6.363	6.662	30,002,015	6.5818	3.38%
2011-03-11	0	18.92	18.88	18.92	18.60	19.08	9,074,286	170,950,110	18.839	6.418	6.404	6.418	6.309	6.472	26,751,979	6.3902	-0.73%
2011-03-10	0	19.06	19.00	19.06	18.96	19.30	7,867,610	150,223,382	19.094	6.465	6.445	6.465	6.431	6.547	23,194,568	6.4767	-1.24%
2011-03-09	0	19.30	19.28	19.30	19.20	19.64	7,779,070	151,065,538	19.419	6.547	6.540	6.547	6.513	6.662	22,933,542	6.5871	0.52%
2011-03-08	0	19.20	19.20	19.24	18.92	19.50	9,341,207	178,363,551	19.094	6.513	6.513	6.526	6.418	6.614	27,538,891	6.4768	-0.21%
2011-03-07	0	19.24	19.22	19.24	19.00	19.70	9,442,900	182,938,256	19.373	6.526	6.519	6.526	6.445	6.682	27,838,693	6.5714	-0.31%
2011-03-04	0	19.30	19.20	19.30	19.18	19.64	12,065,661	235,026,508	19.479	6.547	6.513	6.547	6.506	6.662	35,570,877	6.6073	0.31%
2011-03-03	0	19.24	19.22	19.26	18.92	19.46	13,013,737	249,907,084	19.203	6.526	6.519	6.533	6.418	6.601	38,365,908	6.5138	1.48%
2011-03-02	0	18.96	18.90	18.94	18.32	19.00	13,481,800	252,417,250	18.723	6.431	6.411	6.424	6.214	6.445	39,745,809	6.3508	1.61%
2011-03-01	0	18.66	18.66	18.68	17.70	18.70	44,961,853	815,703,548	18.142	6.329	6.329	6.336	6.004	6.343	132,552,419	6.1538	4.36%
2011-02-28	0	17.88	17.84	17.90	17.80	18.70	74,990,608	1,374,591,458	18.330	6.065	6.051	6.072	6.038	6.343	221,080,446	6.2176	-0.33%
2011-02-25	0	17.94	17.88	17.90	17.70	18.04	40,569,200	726,494,652	17.908	6.085	6.065	6.072	6.004	6.119	119,602,402	6.0742	2.28%
2011-02-24	0	17.54	17.56	17.58	17.42	18.20	28,397,000	506,135,308	17.824	5.950	5.956	5.963	5.909	6.173	83,717,436	6.0458	-2.66%
2011-02-23	0	18.02	18.00	18.02	17.92	18.74	28,712,800	522,070,045	18.182	6.112	6.106	6.112	6.078	6.357	84,648,449	6.1675	-2.49%
2011-02-22	0	18.48	18.46	18.48	18.34	18.80	19,009,800	351,864,316	18.510	6.268	6.262	6.268	6.221	6.377	56,042,952	6.2785	-2.63%
2011-02-21	0	18.98	18.98	19.00	18.84	19.68	23,023,400	439,116,768	19.073	6.438	6.438	6.445	6.391	6.675	67,875,480	6.4694	-3.75%
2011-02-18	0	19.72	19.62	19.76	19.48	20.00	10,895,800	214,711,331	19.706	6.689	6.655	6.703	6.608	6.784	32,122,000	6.6842	-0.60%
2011-02-17	0	19.84	19.80	19.82	19.36	19.94	19,365,600	380,989,314	19.674	6.730	6.716	6.723	6.567	6.764	57,091,889	6.6733	2.48%
2011-02-16	0	19.36	19.34	19.36	18.72	19.52	37,024,000	711,085,051	19.206	6.567	6.560	6.567	6.350	6.621	109,150,768	6.5147	2.98%
2011-02-15	0	18.80	18.76	18.78	18.28	18.96	21,145,900	394,449,143	18.654	6.377	6.363	6.370	6.201	6.431	62,340,407	6.3273	2.29%
2011-02-14	0	18.38	18.42	18.44	18.24	18.56	14,149,393	260,240,824	18.392	6.235	6.248	6.255	6.187	6.296	41,713,945	6.2387	-0.33%
2011-02-11	0	18.44	18.44	18.46	17.90	18.50	25,637,329	467,174,271	18.222	6.255	6.255	6.262	6.072	6.275	75,581,627	6.1811	4.18%
2011-02-10	0	17.70	17.66	17.68	17.58	18.20	14,140,000	252,524,070	17.859	6.004	5.990	5.997	5.963	6.173	41,686,254	6.0577	-2.10%
2011-02-09	0	18.08	18.08	18.10	17.78	18.46	19,479,678	351,858,094	18.063	6.133	6.133	6.140	6.031	6.262	57,428,204	6.1269	-0.11%
2011-02-08	0	18.10	18.04	18.06	17.66	18.38	11,895,600	215,303,804	18.099	6.140	6.119	6.126	5.990	6.235	35,069,519	6.1393	1.12%
2011-02-07	0	17.90	17.86	17.90	17.60	18.14	11,410,400	204,786,164	17.947	6.072	6.058	6.072	5.970	6.153	33,639,097	6.0877	0.56%
2011-02-02	0	17.80	17.78	17.82	17.50	17.88	10,431,620	184,185,741	17.656	6.038	6.031	6.045	5.936	6.065	30,753,547	5.9891	2.53%
2011-02-01	0	17.36	17.34	17.36	17.26	18.00	16,866,800	295,896,242	17.543	5.889	5.882	5.889	5.855	6.106	49,725,156	5.9506	-2.91%
2011-01-31	0	17.88	17.78	17.88	17.50	17.90	19,909,900	351,588,096	17.659	6.065	6.031	6.065	5.936	6.072	58,696,545	5.9899	-0.22%
2011-01-28	0	17.92	17.90	17.92	17.66	18.40	17,986,100	322,544,723	17.933	6.078	6.072	6.078	5.990	6.241	53,024,974	6.0829	-2.40%
2011-01-27	0	18.36	18.38	18.40	17.78	18.76	27,413,600	501,041,521	18.277	6.228	6.235	6.241	6.031	6.363	80,818,266	6.1996	3.26%
2011-01-26	0	17.78	17.78	17.80	17.42	17.84	13,291,105	234,625,061	17.653	6.031	6.031	6.038	5.909	6.051	39,183,619	5.9878	2.77%
2011-01-25	0	17.30	17.26	17.32	17.14	17.62	17,688,200	307,151,642	17.365	5.868	5.855	5.875	5.814	5.977	52,146,732	5.8901	0.35%
2011-01-24	0	17.24	17.22	17.24	17.00	17.62	17,009,291	292,731,074	17.210	5.848	5.841	5.848	5.766	5.977	50,145,235	5.8377	-1.49%
2011-01-21	0	17.50	17.50	17.52	17.46	17.98	18,398,000	326,879,656	17.767	5.936	5.936	5.943	5.922	6.099	54,239,299	6.0266	-2.67%
2011-01-20	0	17.98	17.94	17.96	17.90	18.52	37,429,600	679,903,754	18.165	6.099	6.085	6.092	6.072	6.282	110,346,520	6.1615	-1.96%
2011-01-19	0	18.34	18.32	18.34	17.72	18.60	34,006,700	617,626,750	18.162	6.221	6.214	6.221	6.011	6.309	100,255,440	6.1605	3.97%
2011-01-18	0	17.64	17.62	17.64	17.46	17.70	15,943,509	280,495,329	17.593	5.983	5.977	5.983	5.922	6.004	47,003,194	5.9676	0.34%
2011-01-17	0	17.58	17.58	17.60	17.38	17.74	40,546,400	712,310,900	17.568	5.963	5.963	5.970	5.895	6.017	119,535,185	5.9590	1.85%
2011-01-14	0	17.26	17.26	17.28	16.70	17.32	48,721,100	835,407,304	17.147	5.855	5.855	5.861	5.665	5.875	143,635,087	5.8162	2.86%
2011-01-13	0	16.78	16.76	16.80	16.64	17.02	13,810,800	232,339,640	16.823	5.692	5.685	5.699	5.644	5.773	40,715,736	5.7064	-0.94%
2011-01-12	0	16.94	16.92	16.94	16.88	17.16	10,322,900	175,418,304	16.993	5.746	5.739	5.746	5.726	5.821	30,433,029	5.7641	-0.35%
2011-01-11	0	17.00	17.02	17.04	16.82	17.24	10,351,600	175,962,028	16.999	5.766	5.773	5.780	5.705	5.848	30,517,640	5.7659	0.35%
2011-01-10	0	16.94	16.92	16.94	16.80	17.10	9,478,200	160,275,816	16.910	5.746	5.739	5.746	5.699	5.800	27,942,762	5.7359	-0.47%
2011-01-07	0	17.02	16.98	17.00	16.82	17.12	14,011,800	237,875,040	16.977	5.773	5.760	5.766	5.705	5.807	41,308,306	5.7585	1.19%
2011-01-06	0	16.82	16.80	16.82	16.80	17.30	34,717,200	590,974,394	17.023	5.705	5.699	5.705	5.699	5.868	102,350,071	5.7740	-3.78%
2011-01-05	0	17.48	17.46	17.48	17.42	17.90	22,167,000	390,073,346	17.597	5.929	5.922	5.929	5.909	6.072	65,350,720	5.9689	-0.68%
2011-01-04	0	17.60	17.60	17.62	16.80	17.62	29,102,900	498,991,560	17.146	5.970	5.970	5.977	5.699	5.977	85,798,506	5.8159	2.80%
2011-01-03	0	17.12	17.12	17.14	17.04	17.76	23,127,487	400,703,966	17.326	5.807	5.807	5.814	5.780	6.024	68,182,340	5.8769	-2.51%
2010-12-31	0	17.56	17.56	17.64	17.18	17.78	11,171,900	194,584,764	17.417	5.956	5.956	5.983	5.827	6.031	32,935,973	5.9080	0.69%
2010-12-30	0	17.44	17.42	17.44	16.68	17.56	35,652,486	616,823,858	17.301	5.916	5.909	5.916	5.658	5.956	105,107,396	5.8685	5.19%
2010-12-29	0	16.58	16.56	16.58	16.20	16.72	16,086,600	265,707,584	16.517	5.624	5.617	5.624	5.495	5.671	47,425,042	5.6027	2.60%
2010-12-28	0	16.16	16.16	16.20	16.02	16.42	16,299,000	264,380,056	16.221	5.481	5.481	5.495	5.434	5.570	48,051,220	5.5020	-1.94%
2010-12-24	0	16.48	16.46	16.48	16.26	16.86	44,466,541	731,957,434	16.461	5.590	5.583	5.590	5.515	5.719	131,092,186	5.5835	1.85%
2010-12-23	0	16.18	16.18	16.20	15.18	16.20	183,440,411	2,886,038,632	15.733	5.488	5.488	5.495	5.149	5.495	540,802,228	5.3366

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---