Prices and Webb-site Total Returns

SUN ART RETAIL GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06808	2011-07-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-05	0	1.350	1.340	1.350	1.170	1.940	213,806,562	329,068,681	1.5391	1.350	1.340	1.350	1.170	1.940	213,806,562	1.5391	15.38%
2026-06-04	0	1.170	1.170	1.180	1.160	1.230	12,952,000	15,283,307	1.1800	1.170	1.170	1.180	1.160	1.230	12,952,000	1.1800	-4.10%
2026-06-03	0	1.220	1.220	1.230	1.220	1.340	16,517,169	21,085,158	1.2766	1.220	1.220	1.230	1.220	1.340	16,517,169	1.2766	-8.96%
2026-06-02	0	1.340	1.330	1.340	1.340	1.440	9,355,370	12,647,570	1.3519	1.340	1.330	1.340	1.340	1.440	9,355,370	1.3519	-5.96%
2026-06-01	0	1.510	1.510	1.520	1.490	1.520	20,405,667	30,612,068	1.5002	1.425	1.425	1.434	1.406	1.434	21,622,847	1.4157	-0.66%
2026-05-29	0	1.520	1.510	1.520	1.490	1.520	13,285,000	20,077,998	1.5113	1.434	1.425	1.434	1.406	1.434	14,077,439	1.4263	2.70%
2026-05-28	0	1.480	1.480	1.490	1.470	1.490	15,769,954	23,359,278	1.4813	1.397	1.397	1.406	1.387	1.406	16,710,618	1.3979	0.00%
2026-05-27	0	1.480	1.480	1.500	1.420	1.500	17,329,500	25,288,468	1.4593	1.397	1.397	1.416	1.340	1.416	18,363,189	1.3771	3.50%
2026-05-26	0	1.430	1.430	1.440	1.400	1.460	11,811,506	16,803,214	1.4226	1.350	1.350	1.359	1.321	1.378	12,516,052	1.3425	0.00%
2026-05-22	0	1.430	1.420	1.430	1.410	1.450	11,128,114	15,894,577	1.4283	1.350	1.340	1.350	1.331	1.368	11,791,896	1.3479	-0.69%
2026-05-21	0	1.440	1.440	1.450	1.440	1.510	6,072,719	8,967,529	1.4767	1.359	1.359	1.368	1.359	1.425	6,434,951	1.3936	-4.00%
2026-05-20	0	1.500	1.480	1.500	1.470	1.550	11,158,708	16,845,006	1.5096	1.416	1.397	1.416	1.387	1.463	11,824,315	1.4246	1.35%
2026-05-19	0	1.480	1.480	1.490	1.470	1.500	5,067,076	7,517,635	1.4836	1.397	1.397	1.406	1.387	1.416	5,369,323	1.4001	-0.67%
2026-05-18	0	1.490	1.480	1.490	1.450	1.490	12,067,126	17,720,280	1.4685	1.406	1.397	1.406	1.368	1.406	12,786,919	1.3858	0.68%
2026-05-15	0	1.480	1.470	1.480	1.460	1.480	2,212,525	3,258,072	1.4726	1.397	1.387	1.397	1.378	1.397	2,344,500	1.3897	0.00%
2026-05-14	0	1.480	1.470	1.480	1.460	1.490	3,535,148	5,199,887	1.4709	1.397	1.387	1.397	1.378	1.406	3,746,016	1.3881	0.00%
2026-05-13	0	1.480	1.470	1.480	1.460	1.480	4,443,770	6,545,536	1.4730	1.397	1.387	1.397	1.378	1.397	4,708,837	1.3901	0.00%
2026-05-12	0	1.480	1.470	1.480	1.460	1.500	3,384,974	4,985,891	1.4729	1.397	1.387	1.397	1.378	1.416	3,586,885	1.3900	0.00%
2026-05-11	0	1.480	1.470	1.480	1.450	1.490	6,155,440	9,035,866	1.4679	1.397	1.387	1.397	1.368	1.406	6,522,607	1.3853	-1.33%
2026-05-08	0	1.500	1.490	1.500	1.460	1.500	2,514,493	3,737,016	1.4862	1.416	1.406	1.416	1.378	1.416	2,664,480	1.4025	1.35%
2026-05-07	0	1.480	1.470	1.480	1.460	1.490	2,132,525	3,145,644	1.4751	1.397	1.387	1.397	1.378	1.406	2,259,728	1.3920	0.00%
2026-05-06	0	1.480	1.470	1.480	1.460	1.500	4,033,640	5,968,343	1.4796	1.397	1.387	1.397	1.378	1.416	4,274,243	1.3964	-1.99%
2026-05-05	0	1.510	1.490	1.510	1.490	1.520	2,324,000	3,489,400	1.5015	1.425	1.406	1.425	1.406	1.434	2,462,625	1.4169	-0.66%
2026-05-04	0	1.520	1.500	1.520	1.480	1.520	4,312,974	6,475,785	1.5015	1.434	1.416	1.434	1.397	1.434	4,570,239	1.4169	4.11%
2026-04-30	0	1.460	1.460	1.470	1.450	1.500	2,216,500	3,251,785	1.4671	1.378	1.378	1.387	1.368	1.416	2,348,712	1.3845	-1.35%
2026-04-29	0	1.480	1.470	1.480	1.430	1.480	6,155,696	9,020,525	1.4654	1.397	1.387	1.397	1.350	1.397	6,522,878	1.3829	3.50%
2026-04-28	0	1.430	1.420	1.430	1.410	1.430	3,275,279	4,662,123	1.4234	1.350	1.340	1.350	1.331	1.350	3,470,647	1.3433	0.70%
2026-04-27	0	1.420	1.410	1.420	1.380	1.420	4,297,908	6,053,424	1.4085	1.340	1.331	1.340	1.302	1.340	4,554,274	1.3292	2.16%
2026-04-24	0	1.390	1.390	1.400	1.370	1.400	3,165,500	4,380,674	1.3839	1.312	1.312	1.321	1.293	1.321	3,354,319	1.3060	-0.71%
2026-04-23	0	1.400	1.390	1.400	1.380	1.410	1,628,256	2,269,449	1.3938	1.321	1.312	1.321	1.302	1.331	1,725,380	1.3153	-0.71%
2026-04-22	0	1.410	1.410	1.420	1.400	1.430	3,114,524	4,393,898	1.4108	1.331	1.331	1.340	1.321	1.350	3,300,303	1.3314	-0.70%
2026-04-21	0	1.420	1.410	1.420	1.390	1.430	6,915,771	9,743,151	1.4088	1.340	1.331	1.340	1.312	1.350	7,328,291	1.3295	1.43%
2026-04-20	0	1.400	1.390	1.400	1.380	1.500	26,748,709	37,895,419	1.4167	1.321	1.312	1.321	1.302	1.416	28,344,246	1.3370	-9.09%
2026-04-17	0	1.540	1.530	1.540	1.480	1.550	4,606,150	7,038,657	1.5281	1.453	1.444	1.453	1.397	1.463	4,880,903	1.4421	1.99%
2026-04-16	0	1.510	1.500	1.510	1.400	1.510	11,491,722	16,678,915	1.4514	1.425	1.416	1.425	1.321	1.425	12,177,193	1.3697	4.14%
2026-04-15	0	1.450	1.440	1.450	1.440	1.530	7,607,807	11,172,479	1.4686	1.368	1.359	1.368	1.359	1.444	8,061,606	1.3859	-2.68%
2026-04-14	0	1.490	1.480	1.490	1.470	1.510	3,919,660	5,813,459	1.4832	1.406	1.397	1.406	1.387	1.425	4,153,464	1.3997	0.00%
2026-04-13	0	1.490	1.470	1.490	1.470	1.520	4,213,262	6,246,687	1.4826	1.406	1.387	1.406	1.387	1.434	4,464,579	1.3992	-1.32%
2026-04-10	0	1.510	1.500	1.510	1.500	1.550	4,435,585	6,738,406	1.5192	1.425	1.416	1.425	1.416	1.463	4,700,164	1.4337	-1.31%
2026-04-09	0	1.530	1.520	1.530	1.530	1.580	3,030,320	4,670,628	1.5413	1.444	1.434	1.444	1.444	1.491	3,211,076	1.4545	-3.16%
2026-04-08	0	1.580	1.570	1.580	1.560	1.600	4,494,500	7,131,519	1.5867	1.491	1.482	1.491	1.472	1.510	4,762,593	1.4974	1.28%
2026-04-02	0	1.560	1.550	1.560	1.550	1.580	1,499,062	2,340,916	1.5616	1.472	1.463	1.472	1.463	1.491	1,588,480	1.4737	-0.64%
2026-04-01	0	1.570	1.560	1.570	1.560	1.590	974,160	1,532,597	1.5732	1.482	1.472	1.482	1.472	1.500	1,032,268	1.4847	0.00%
2026-03-31	0	1.570	1.560	1.570	1.550	1.600	1,363,356	2,149,336	1.5765	1.482	1.472	1.482	1.463	1.510	1,444,679	1.4878	0.00%
2026-03-30	0	1.570	1.560	1.570	1.550	1.620	3,493,500	5,484,475	1.5699	1.482	1.472	1.482	1.463	1.529	3,701,884	1.4815	-1.87%
2026-03-27	0	1.600	1.600	1.620	1.600	1.680	7,146,500	11,779,080	1.6482	1.510	1.510	1.529	1.510	1.585	7,572,782	1.5554	-3.03%
2026-03-26	0	1.650	1.640	1.650	1.620	1.660	9,182,990	15,044,960	1.6384	1.557	1.548	1.557	1.529	1.567	9,730,747	1.5461	0.00%
2026-03-25	0	1.650	1.640	1.650	1.580	1.660	7,622,500	12,419,459	1.6293	1.557	1.548	1.557	1.491	1.567	8,077,175	1.5376	5.10%
2026-03-24	0	1.570	1.560	1.570	1.500	1.580	7,051,110	10,892,641	1.5448	1.482	1.472	1.482	1.416	1.491	7,471,703	1.4579	3.29%
2026-03-23	0	1.520	1.510	1.520	1.500	1.580	5,824,196	8,830,515	1.5162	1.434	1.425	1.434	1.416	1.491	6,171,604	1.4308	-3.80%
2026-03-20	0	1.580	1.570	1.580	1.550	1.630	5,472,493	8,629,492	1.5769	1.491	1.482	1.491	1.463	1.538	5,798,922	1.4881	-1.25%
2026-03-19	0	1.600	1.600	1.610	1.590	1.630	3,732,941	6,004,802	1.6086	1.510	1.510	1.519	1.500	1.538	3,955,608	1.5180	-1.23%
2026-03-18	0	1.620	1.610	1.620	1.590	1.630	3,324,320	5,358,801	1.6120	1.529	1.519	1.529	1.500	1.538	3,522,613	1.5213	0.62%
2026-03-17	0	1.610	1.600	1.610	1.610	1.640	2,584,299	4,185,713	1.6197	1.519	1.510	1.519	1.519	1.548	2,738,450	1.5285	-0.62%
2026-03-16	0	1.620	1.610	1.620	1.580	1.620	3,017,570	4,844,617	1.6055	1.529	1.519	1.529	1.491	1.529	3,197,565	1.5151	0.62%
2026-03-13	0	1.610	1.600	1.610	1.600	1.710	6,841,882	11,091,737	1.6212	1.519	1.510	1.519	1.510	1.614	7,249,994	1.5299	-4.73%
2026-03-12	0	1.690	1.680	1.690	1.670	1.730	8,956,016	15,219,441	1.6994	1.595	1.585	1.595	1.576	1.633	9,490,234	1.6037	-0.59%
2026-03-11	0	1.700	1.690	1.700	1.670	1.720	7,431,621	12,634,437	1.7001	1.604	1.595	1.604	1.576	1.623	7,874,911	1.6044	0.00%
2026-03-10	0	1.700	1.700	1.710	1.650	1.720	10,867,500	18,424,796	1.6954	1.604	1.604	1.614	1.557	1.623	11,515,737	1.6000	2.41%
2026-03-09	0	1.660	1.650	1.660	1.610	1.660	8,088,000	13,328,157	1.6479	1.567	1.557	1.567	1.519	1.567	8,570,442	1.5551	0.61%
2026-03-06	0	1.650	1.640	1.650	1.540	1.650	5,300,400	8,603,277	1.6231	1.557	1.548	1.557	1.453	1.557	5,616,564	1.5318	5.10%
2026-03-05	0	1.570	1.560	1.570	1.540	1.580	6,865,000	10,724,045	1.5621	1.482	1.472	1.482	1.453	1.491	7,274,491	1.4742	1.29%
2026-03-04	0	1.550	1.540	1.550	1.520	1.590	7,632,500	11,806,788	1.5469	1.463	1.453	1.463	1.434	1.500	8,087,772	1.4598	-2.52%
2026-03-03	0	1.590	1.580	1.590	1.570	1.610	5,069,500	8,065,200	1.5909	1.500	1.491	1.500	1.482	1.519	5,371,891	1.5014	0.00%
2026-03-02	0	1.590	1.580	1.590	1.580	1.640	7,475,500	11,912,509	1.5935	1.500	1.491	1.500	1.491	1.548	7,921,407	1.5038	-3.05%
2026-02-27	0	1.640	1.640	1.650	1.640	1.680	4,407,000	7,272,152	1.6501	1.548	1.548	1.557	1.548	1.585	4,669,874	1.5572	-3.53%
2026-02-26	0	1.700	1.690	1.700	1.690	1.750	5,439,000	9,317,255	1.7130	1.604	1.595	1.604	1.595	1.651	5,763,432	1.6166	-1.73%
2026-02-25	0	1.730	1.720	1.730	1.730	1.760	4,544,500	7,919,852	1.7427	1.633	1.623	1.633	1.633	1.661	4,815,575	1.6446	0.00%
2026-02-24	0	1.730	1.720	1.730	1.680	1.730	6,315,000	10,769,009	1.7053	1.633	1.623	1.633	1.585	1.633	6,691,684	1.6093	-0.57%
2026-02-23	0	1.740	1.730	1.740	1.730	1.770	2,768,600	4,828,285	1.7439	1.642	1.633	1.642	1.633	1.670	2,933,745	1.6458	-0.57%
2026-02-20	0	1.750	1.740	1.750	1.740	1.810	7,818,500	13,858,118	1.7725	1.651	1.642	1.651	1.642	1.708	8,284,867	1.6727	-3.85%
2026-02-16	0	1.820	1.780	1.820	1.700	1.820	3,980,500	7,059,460	1.7735	1.718	1.680	1.718	1.604	1.718	4,217,933	1.6737	5.81%
2026-02-13	0	1.720	1.700	1.720	1.660	1.730	7,196,750	12,253,282	1.7026	1.623	1.604	1.623	1.567	1.633	7,626,030	1.6068	1.78%
2026-02-12	0	1.690	1.680	1.690	1.670	1.700	4,314,500	7,257,141	1.6820	1.595	1.585	1.595	1.576	1.604	4,571,856	1.5874	0.00%
2026-02-11	0	1.690	1.680	1.690	1.660	1.700	6,249,394	10,526,810	1.6845	1.595	1.585	1.595	1.567	1.604	6,622,165	1.5896	1.81%
2026-02-10	0	1.660	1.650	1.660	1.640	1.680	4,482,100	7,431,426	1.6580	1.567	1.557	1.567	1.548	1.585	4,749,453	1.5647	0.61%
2026-02-09	0	1.650	1.640	1.650	1.630	1.690	11,310,800	18,737,710	1.6566	1.557	1.548	1.557	1.538	1.595	11,985,479	1.5634	-1.20%
2026-02-06	0	1.670	1.660	1.670	1.620	1.680	8,197,800	13,615,547	1.6609	1.576	1.567	1.576	1.529	1.585	8,686,792	1.5674	1.83%
2026-02-05	0	1.640	1.640	1.650	1.590	1.640	9,337,600	15,161,959	1.6238	1.548	1.548	1.557	1.500	1.548	9,894,580	1.5323	2.50%
2026-02-04	0	1.600	1.600	1.610	1.530	1.610	18,006,550	28,586,052	1.5875	1.510	1.510	1.519	1.444	1.519	19,080,625	1.4982	3.23%
2026-02-03	0	1.550	1.540	1.550	1.510	1.580	8,785,650	13,611,368	1.5493	1.463	1.453	1.463	1.425	1.491	9,309,706	1.4621	2.65%
2026-02-02	0	1.510	1.500	1.510	1.490	1.530	8,672,800	13,067,705	1.5067	1.425	1.416	1.425	1.406	1.444	9,190,125	1.4219	-1.95%
2026-01-30	0	1.540	1.530	1.540	1.500	1.560	9,673,500	14,762,122	1.5260	1.453	1.444	1.453	1.416	1.472	10,250,516	1.4401	0.00%
2026-01-29	0	1.540	1.540	1.550	1.500	1.550	8,406,210	12,849,287	1.5285	1.453	1.453	1.463	1.416	1.463	8,907,633	1.4425	1.32%
2026-01-28	0	1.520	1.510	1.520	1.500	1.530	7,791,898	11,820,465	1.5170	1.434	1.425	1.434	1.416	1.444	8,256,678	1.4316	0.00%
2026-01-27	0	1.520	1.510	1.520	1.510	1.560	13,158,800	20,195,443	1.5347	1.434	1.425	1.434	1.425	1.472	13,943,711	1.4484	0.00%
2026-01-26	0	1.520	1.510	1.520	1.490	1.520	6,608,200	9,946,246	1.5051	1.434	1.425	1.434	1.406	1.434	7,002,373	1.4204	0.66%
2026-01-23	0	1.510	1.500	1.510	1.490	1.550	17,451,500	26,291,199	1.5065	1.425	1.416	1.425	1.406	1.463	18,492,467	1.4217	-1.31%
2026-01-22	0	1.530	1.530	1.540	1.520	1.540	5,936,964	9,089,796	1.5311	1.444	1.444	1.453	1.434	1.453	6,291,099	1.4449	0.00%
2026-01-21	0	1.530	1.530	1.540	1.510	1.560	9,766,950	14,915,887	1.5272	1.444	1.444	1.453	1.425	1.472	10,349,540	1.4412	-1.29%
2026-01-20	0	1.550	1.550	1.560	1.530	1.580	17,756,500	27,581,404	1.5533	1.463	1.463	1.472	1.444	1.491	18,815,660	1.4659	0.00%
2026-01-19	0	1.550	1.540	1.550	1.530	1.570	8,323,000	12,895,550	1.5494	1.463	1.453	1.463	1.444	1.482	8,819,460	1.4622	0.00%
2026-01-16	0	1.550	1.550	1.560	1.550	1.620	12,554,150	19,735,533	1.5720	1.463	1.463	1.472	1.463	1.529	13,302,994	1.4835	-3.13%
2026-01-15	0	1.600	1.590	1.600	1.580	1.650	16,392,150	26,404,243	1.6108	1.510	1.500	1.510	1.491	1.557	17,369,927	1.5201	-1.23%
2026-01-14	0	1.620	1.620	1.630	1.610	1.720	26,391,300	43,380,257	1.6437	1.529	1.529	1.538	1.519	1.623	27,965,518	1.5512	-5.26%
2026-01-13	0	1.710	1.710	1.720	1.700	1.800	11,680,284	20,459,346	1.7516	1.614	1.614	1.623	1.604	1.699	12,377,003	1.6530	-3.39%
2026-01-12	0	1.770	1.770	1.780	1.720	1.800	10,723,010	18,983,456	1.7703	1.670	1.670	1.680	1.623	1.699	11,362,628	1.6707	2.31%
2026-01-09	0	1.730	1.730	1.740	1.710	1.740	6,824,500	11,793,476	1.7281	1.633	1.633	1.642	1.614	1.642	7,231,575	1.6308	0.00%
2026-01-08	0	1.730	1.730	1.740	1.730	1.760	4,190,943	7,288,437	1.7391	1.633	1.633	1.642	1.633	1.661	4,440,929	1.6412	-1.70%
2026-01-07	0	1.760	1.750	1.760	1.740	1.780	3,893,800	6,851,094	1.7595	1.661	1.651	1.661	1.642	1.680	4,126,062	1.6604	0.57%
2026-01-06	0	1.750	1.740	1.750	1.730	1.770	7,195,000	12,578,622	1.7482	1.651	1.642	1.651	1.633	1.670	7,624,175	1.6498	0.00%
2026-01-05	0	1.750	1.740	1.750	1.720	1.760	8,026,000	13,988,514	1.7429	1.651	1.642	1.651	1.623	1.661	8,504,744	1.6448	0.57%
2026-01-02	0	1.740	1.730	1.740	1.720	1.740	1,974,300	3,420,071	1.7323	1.642	1.633	1.642	1.623	1.642	2,092,065	1.6348	0.58%
2025-12-31	0	1.730	1.720	1.730	1.710	1.750	2,248,000	3,881,192	1.7265	1.633	1.623	1.633	1.614	1.651	2,382,091	1.6293	0.58%
2025-12-30	0	1.720	1.720	1.730	1.720	1.740	7,830,000	13,511,572	1.7256	1.623	1.623	1.633	1.623	1.642	8,297,053	1.6285	-1.15%
2025-12-29	0	1.740	1.740	1.750	1.740	1.780	4,276,450	7,512,527	1.7567	1.642	1.642	1.651	1.642	1.680	4,531,536	1.6578	-1.69%
2025-12-24	0	1.770	1.770	1.780	1.770	1.800	3,981,392	7,075,558	1.7772	1.670	1.670	1.680	1.670	1.699	4,218,879	1.6771	-1.12%
2025-12-23	0	1.790	1.790	1.800	1.780	1.840	9,011,000	16,268,825	1.8054	1.689	1.689	1.699	1.680	1.736	9,548,498	1.7038	1.13%
2025-12-22	0	1.770	1.760	1.770	1.760	1.810	5,665,900	10,056,610	1.7749	1.670	1.661	1.670	1.661	1.708	6,003,866	1.6750	-1.12%
2025-12-19	0	1.790	1.780	1.790	1.780	1.830	17,223,700	31,035,569	1.8019	1.689	1.680	1.689	1.680	1.727	18,251,079	1.7005	0.56%
2025-12-18	0	1.780	1.780	1.790	1.770	1.800	5,393,500	9,641,165	1.7876	1.680	1.680	1.689	1.670	1.699	5,715,218	1.6869	-1.11%
2025-12-17	0	1.800	1.800	1.810	1.750	1.810	6,835,000	12,188,737	1.7833	1.699	1.699	1.708	1.651	1.708	7,242,702	1.6829	1.12%
2025-12-16	0	1.780	1.780	1.790	1.760	1.860	21,852,500	39,633,768	1.8137	1.680	1.680	1.689	1.661	1.755	23,155,982	1.7116	0.00%
2025-12-15	0	1.780	1.780	1.790	1.740	1.810	11,792,500	21,075,346	1.7872	1.680	1.680	1.689	1.642	1.708	12,495,912	1.6866	1.14%
2025-12-12	0	1.760	1.760	1.770	1.730	1.770	7,292,500	12,782,743	1.7529	1.661	1.661	1.670	1.633	1.670	7,727,491	1.6542	2.33%
2025-12-11	0	1.720	1.720	1.730	1.720	1.780	7,233,783	12,633,796	1.7465	1.623	1.623	1.633	1.623	1.680	7,665,272	1.6482	-2.27%
2025-12-10	0	1.760	1.760	1.770	1.680	1.790	13,998,000	24,550,872	1.7539	1.661	1.661	1.670	1.585	1.689	14,832,968	1.6552	4.76%
2025-12-09	0	1.680	1.670	1.680	1.670	1.720	7,512,259	12,707,081	1.6915	1.585	1.576	1.585	1.576	1.623	7,960,359	1.5963	-1.75%
2025-12-08	0	1.710	1.700	1.710	1.700	1.760	6,281,182	10,795,394	1.7187	1.614	1.604	1.614	1.604	1.661	6,655,849	1.6219	-2.29%
2025-12-05	0	1.750	1.750	1.760	1.740	1.810	12,817,763	22,619,214	1.7647	1.651	1.651	1.661	1.642	1.708	13,582,331	1.6653	-2.23%
2025-12-04	0	1.790	1.780	1.790	1.760	1.810	7,511,500	13,375,504	1.7807	1.689	1.680	1.689	1.661	1.708	7,959,554	1.6804	0.00%
2025-12-03	0	1.790	1.790	1.800	1.740	1.800	8,169,442	14,525,208	1.7780	1.689	1.689	1.699	1.642	1.699	8,656,742	1.6779	2.29%
2025-12-02	0	1.750	1.740	1.750	1.710	1.780	15,999,500	27,814,073	1.7384	1.651	1.642	1.651	1.614	1.680	16,953,856	1.6406	0.00%
2025-12-01	0	1.750	1.740	1.750	1.610	1.760	33,298,060	56,613,256	1.7002	1.651	1.642	1.651	1.519	1.661	35,284,260	1.6045	8.70%
2025-11-28	0	1.610	1.610	1.620	1.610	1.640	10,355,500	16,754,469	1.6179	1.519	1.519	1.529	1.519	1.548	10,973,196	1.5269	-1.23%
2025-11-27	0	1.630	1.630	1.640	1.580	1.660	18,929,000	30,592,887	1.6162	1.538	1.538	1.548	1.491	1.567	20,058,098	1.5252	2.52%
2025-11-26	0	1.590	1.590	1.600	1.590	1.700	24,892,000	40,522,556	1.6279	1.500	1.500	1.510	1.500	1.604	26,376,786	1.5363	-5.07%
2025-11-25	0	1.760	1.760	1.780	1.760	1.790	11,738,050	20,761,122	1.7687	1.581	1.581	1.599	1.581	1.608	13,069,407	1.5885	-0.56%
2025-11-24	0	1.770	1.770	1.780	1.770	1.790	12,729,490	22,622,537	1.7772	1.590	1.590	1.599	1.590	1.608	14,173,299	1.5961	-0.56%
2025-11-21	0	1.780	1.780	1.790	1.770	1.800	7,574,380	13,509,519	1.7836	1.599	1.599	1.608	1.590	1.617	8,433,484	1.6019	-1.66%
2025-11-20	0	1.810	1.800	1.810	1.790	1.820	6,209,715	11,201,176	1.8038	1.626	1.617	1.626	1.608	1.635	6,914,036	1.6201	1.12%
2025-11-19	0	1.790	1.790	1.800	1.780	1.810	10,963,820	19,708,082	1.7976	1.608	1.608	1.617	1.599	1.626	12,207,362	1.6144	-0.56%
2025-11-18	0	1.800	1.800	1.810	1.800	1.830	9,315,500	16,886,455	1.8127	1.617	1.617	1.626	1.617	1.644	10,372,086	1.6281	-1.10%
2025-11-17	0	1.820	1.820	1.830	1.810	1.850	8,571,760	15,681,526	1.8294	1.635	1.635	1.644	1.626	1.662	9,543,989	1.6431	-1.09%
2025-11-14	0	1.840	1.840	1.860	1.830	1.860	11,985,166	22,105,809	1.8444	1.653	1.653	1.671	1.644	1.671	13,344,552	1.6565	-1.08%
2025-11-13	0	1.860	1.860	1.870	1.840	1.880	7,293,500	13,522,892	1.8541	1.671	1.671	1.680	1.653	1.688	8,120,746	1.6652	-0.53%
2025-11-12	0	1.870	1.870	1.880	1.850	1.900	11,806,404	22,096,855	1.8716	1.680	1.680	1.688	1.662	1.706	13,145,514	1.6809	-0.53%
2025-11-11	0	1.880	1.870	1.880	1.830	1.890	8,927,263	16,655,279	1.8657	1.688	1.680	1.688	1.644	1.697	9,939,814	1.6756	1.08%
2025-11-10	0	1.860	1.860	1.870	1.830	1.880	6,924,000	12,836,760	1.8540	1.671	1.671	1.680	1.644	1.688	7,709,336	1.6651	0.54%
2025-11-07	0	1.850	1.840	1.850	1.830	1.870	3,845,500	7,105,440	1.8477	1.662	1.653	1.662	1.644	1.680	4,281,666	1.6595	-0.54%
2025-11-06	0	1.860	1.850	1.860	1.840	1.870	3,064,482	5,684,531	1.8550	1.671	1.662	1.671	1.653	1.680	3,412,063	1.6660	0.54%
2025-11-05	0	1.850	1.850	1.860	1.820	1.860	4,544,095	8,371,990	1.8424	1.662	1.662	1.671	1.635	1.671	5,059,497	1.6547	0.00%
2025-11-04	0	1.850	1.850	1.860	1.850	1.890	4,722,000	8,796,961	1.8630	1.662	1.662	1.671	1.662	1.697	5,257,580	1.6732	-1.60%
2025-11-03	0	1.880	1.880	1.890	1.870	1.910	3,638,500	6,860,051	1.8854	1.688	1.688	1.697	1.680	1.715	4,051,187	1.6933	-0.53%
2025-10-31	0	1.890	1.880	1.890	1.880	1.940	12,483,500	23,716,485	1.8998	1.697	1.688	1.697	1.688	1.742	13,899,408	1.7063	-2.07%
2025-10-30	0	1.930	1.930	1.940	1.920	1.990	26,623,628	51,927,350	1.9504	1.733	1.733	1.742	1.724	1.787	29,643,343	1.7517	0.00%
2025-10-28	0	1.930	1.930	1.940	1.890	1.940	7,623,242	14,635,201	1.9198	1.733	1.733	1.742	1.697	1.742	8,487,888	1.7242	1.58%
2025-10-27	0	1.900	1.890	1.900	1.870	1.920	10,494,820	19,893,034	1.8955	1.706	1.697	1.706	1.680	1.724	11,685,167	1.7024	0.00%
2025-10-24	0	1.900	1.890	1.900	1.870	1.910	11,156,500	21,102,187	1.8915	1.706	1.697	1.706	1.680	1.715	12,421,897	1.6988	0.53%
2025-10-23	0	1.890	1.880	1.890	1.850	2.100	56,402,088	109,572,102	1.9427	1.697	1.688	1.697	1.662	1.886	62,799,346	1.7448	1.07%
2025-10-22	0	1.870	1.860	1.870	1.800	1.880	20,087,360	36,923,446	1.8381	1.680	1.671	1.680	1.617	1.688	22,365,716	1.6509	1.08%
2025-10-21	0	1.850	1.850	1.860	1.770	1.870	26,043,000	47,263,067	1.8148	1.662	1.662	1.671	1.590	1.680	28,996,859	1.6299	2.21%
2025-10-20	0	1.810	1.810	1.820	1.780	1.830	5,881,000	10,647,997	1.8106	1.626	1.626	1.635	1.599	1.644	6,548,037	1.6261	1.69%
2025-10-17	0	1.780	1.770	1.780	1.760	1.850	29,201,020	52,405,592	1.7946	1.599	1.590	1.599	1.581	1.662	32,513,069	1.6118	-3.26%
2025-10-16	0	1.840	1.840	1.850	1.840	1.880	8,392,000	15,549,231	1.8529	1.653	1.653	1.662	1.653	1.688	9,343,840	1.6641	0.00%
2025-10-15	0	1.840	1.840	1.850	1.800	1.850	8,992,930	16,492,039	1.8339	1.653	1.653	1.662	1.617	1.662	10,012,929	1.6471	2.22%
2025-10-14	0	1.800	1.790	1.800	1.780	1.810	14,613,841	26,258,610	1.7968	1.617	1.608	1.617	1.599	1.626	16,271,377	1.6138	0.00%
2025-10-13	0	1.800	1.790	1.800	1.760	1.810	12,448,500	22,261,030	1.7882	1.617	1.608	1.617	1.581	1.626	13,860,438	1.6061	-1.10%
2025-10-10	0	1.820	1.820	1.830	1.780	1.860	10,073,000	18,362,840	1.8230	1.635	1.635	1.644	1.599	1.671	11,215,503	1.6373	0.55%
2025-10-09	0	1.810	1.800	1.810	1.790	1.830	11,812,848	21,375,232	1.8095	1.626	1.617	1.626	1.608	1.644	13,152,689	1.6252	0.56%
2025-10-08	0	1.800	1.790	1.800	1.780	1.850	13,459,082	24,184,106	1.7969	1.617	1.608	1.617	1.599	1.662	14,985,643	1.6138	-2.17%
2025-10-06	0	1.840	1.830	1.840	1.820	1.870	9,595,500	17,620,884	1.8364	1.653	1.644	1.653	1.635	1.680	10,683,844	1.6493	-1.08%
2025-10-03	0	1.860	1.850	1.860	1.840	1.880	10,705,380	19,811,550	1.8506	1.671	1.662	1.671	1.653	1.688	11,919,609	1.6621	-1.06%
2025-10-02	0	1.880	1.880	1.890	1.860	1.920	6,786,403	12,844,628	1.8927	1.688	1.688	1.697	1.671	1.724	7,556,133	1.6999	0.53%
2025-09-30	0	1.870	1.860	1.870	1.850	1.910	10,523,360	19,684,424	1.8705	1.680	1.671	1.680	1.662	1.715	11,716,944	1.6800	-0.53%
2025-09-29	0	1.880	1.870	1.880	1.840	1.910	10,323,500	19,344,135	1.8738	1.688	1.680	1.688	1.653	1.715	11,494,416	1.6829	0.53%
2025-09-26	0	1.870	1.870	1.880	1.850	1.900	14,050,746	26,369,803	1.8768	1.680	1.680	1.688	1.662	1.706	15,644,415	1.6856	0.54%
2025-09-25	0	1.860	1.850	1.860	1.860	1.910	10,329,000	19,355,158	1.8739	1.671	1.662	1.671	1.671	1.715	11,500,540	1.6830	-1.59%
2025-09-24	0	1.890	1.880	1.890	1.870	1.930	16,598,000	31,465,670	1.8958	1.697	1.688	1.697	1.680	1.733	18,480,584	1.7026	-2.58%
2025-09-23	0	1.940	1.920	1.940	1.870	1.980	27,725,000	52,971,615	1.9106	1.742	1.724	1.742	1.680	1.778	30,869,635	1.7160	-1.52%
2025-09-22	0	1.970	1.970	1.980	1.970	2.060	13,394,108	26,652,961	1.9899	1.769	1.769	1.778	1.769	1.850	14,913,299	1.7872	-3.43%
2025-09-19	0	2.040	2.020	2.040	1.960	2.040	26,708,710	53,764,580	2.0130	1.832	1.814	1.832	1.760	1.832	29,738,075	1.8079	3.03%
2025-09-18	0	1.980	1.980	1.990	1.970	2.050	7,405,500	14,797,822	1.9982	1.778	1.778	1.787	1.769	1.841	8,245,449	1.7947	-2.94%
2025-09-17	0	2.040	2.030	2.040	2.010	2.040	7,224,926	14,648,872	2.0275	1.832	1.823	1.832	1.805	1.832	8,044,394	1.8210	0.99%
2025-09-16	0	2.020	2.010	2.020	1.960	2.020	13,732,360	27,390,347	1.9946	1.814	1.805	1.814	1.760	1.814	15,289,917	1.7914	3.06%
2025-09-15	0	1.960	1.950	1.960	1.930	2.020	21,674,000	42,444,715	1.9583	1.760	1.751	1.760	1.733	1.814	24,132,316	1.7588	-2.49%
2025-09-12	0	2.010	2.010	2.020	1.990	2.070	15,385,220	30,990,485	2.0143	1.805	1.805	1.814	1.787	1.859	17,130,248	1.8091	-2.43%
2025-09-11	0	2.060	2.050	2.060	2.000	2.070	11,517,040	23,525,581	2.0427	1.850	1.841	1.850	1.796	1.859	12,823,330	1.8346	1.98%
2025-09-10	0	2.020	2.020	2.030	2.010	2.070	14,119,220	28,643,876	2.0287	1.814	1.814	1.823	1.805	1.859	15,720,655	1.8221	-0.49%
2025-09-09	0	2.030	2.020	2.030	2.000	2.060	19,729,500	39,843,376	2.0195	1.823	1.814	1.823	1.796	1.850	21,967,266	1.8138	-0.98%
2025-09-08	0	2.050	2.040	2.050	2.000	2.060	10,060,500	20,408,955	2.0286	1.841	1.832	1.841	1.796	1.850	11,201,586	1.8220	0.49%
2025-09-05	0	2.040	2.030	2.040	2.010	2.050	5,298,450	10,750,367	2.0290	1.832	1.823	1.832	1.805	1.841	5,899,413	1.8223	1.49%
2025-09-04	0	2.010	2.000	2.010	2.000	2.070	12,112,585	24,470,154	2.0202	1.805	1.796	1.805	1.796	1.859	13,486,423	1.8144	-2.90%
2025-09-03	0	2.070	2.070	2.080	2.030	2.110	20,588,000	42,490,074	2.0638	1.859	1.859	1.868	1.823	1.895	22,923,140	1.8536	0.98%
2025-09-02	0	2.050	2.040	2.050	2.010	2.080	17,463,500	35,748,039	2.0470	1.841	1.832	1.841	1.805	1.868	19,444,251	1.8385	-0.49%
2025-09-01	0	2.060	2.060	2.070	1.990	2.070	12,752,010	25,874,476	2.0291	1.850	1.850	1.859	1.787	1.859	14,198,373	1.8224	1.48%
2025-08-29	0	2.030	2.020	2.030	2.000	2.060	12,794,260	25,924,712	2.0263	1.823	1.814	1.823	1.796	1.850	14,245,415	1.8199	0.50%
2025-08-28	0	2.020	2.010	2.020	2.000	2.100	8,830,500	18,019,745	2.0406	1.814	1.805	1.814	1.796	1.886	9,832,076	1.8328	-3.81%
2025-08-27	0	2.100	2.100	2.110	2.090	2.150	9,605,500	20,321,776	2.1156	1.886	1.886	1.895	1.877	1.931	10,694,978	1.9001	-0.94%
2025-08-26	0	2.120	2.110	2.120	2.110	2.140	4,581,000	9,719,012	2.1216	1.904	1.895	1.904	1.895	1.922	5,100,588	1.9055	-0.47%
2025-08-25	0	2.130	2.120	2.130	2.080	2.150	11,667,000	24,671,940	2.1147	1.913	1.904	1.913	1.868	1.931	12,990,299	1.8993	1.91%
2025-08-22	0	2.090	2.080	2.090	2.060	2.150	8,027,500	16,748,762	2.0864	1.877	1.868	1.877	1.850	1.931	8,937,998	1.8739	-1.88%
2025-08-21	0	2.130	2.120	2.130	2.100	2.210	20,114,764	43,252,037	2.1503	1.913	1.904	1.913	1.886	1.985	22,396,228	1.9312	-1.84%
2025-08-20	0	2.340	2.340	2.350	2.280	2.360	18,422,257	43,046,700	2.3367	1.949	1.949	1.957	1.899	1.966	22,118,664	1.9462	1.30%
2025-08-19	0	2.310	2.310	2.320	2.250	2.340	22,179,500	50,815,004	2.2911	1.924	1.924	1.932	1.874	1.949	26,629,794	1.9082	0.43%
2025-08-18	0	2.300	2.300	2.310	2.290	2.360	19,631,755	45,586,078	2.3221	1.916	1.916	1.924	1.907	1.966	23,570,847	1.9340	-1.71%
2025-08-15	0	2.340	2.330	2.340	2.220	2.420	21,743,000	50,490,540	2.3222	1.949	1.941	1.949	1.849	2.016	26,105,711	1.9341	4.00%
2025-08-14	0	2.250	2.240	2.250	2.230	2.280	6,809,000	15,307,633	2.2481	1.874	1.866	1.874	1.857	1.899	8,175,219	1.8724	0.90%
2025-08-13	0	2.230	2.220	2.230	2.190	2.240	18,475,256	41,118,605	2.2256	1.857	1.849	1.857	1.824	1.866	22,182,298	1.8537	2.29%
2025-08-12	0	2.180	2.170	2.180	2.150	2.180	3,056,500	6,625,720	2.1677	1.816	1.807	1.816	1.791	1.816	3,669,784	1.8055	0.00%
2025-08-11	0	2.180	2.170	2.180	2.150	2.200	3,549,500	7,722,732	2.1757	1.816	1.807	1.816	1.791	1.832	4,261,704	1.8121	0.46%
2025-08-08	0	2.170	2.170	2.180	2.140	2.200	15,011,000	32,520,308	2.1664	1.807	1.807	1.816	1.782	1.832	18,022,942	1.8044	-0.91%
2025-08-07	0	2.190	2.180	2.190	2.130	2.210	11,453,398	25,022,567	2.1847	1.824	1.816	1.824	1.774	1.841	13,751,511	1.8196	1.86%
2025-08-06	0	2.150	2.140	2.150	2.100	2.160	9,056,745	19,386,844	2.1406	1.791	1.782	1.791	1.749	1.799	10,873,972	1.7829	1.42%
2025-08-05	0	2.120	2.120	2.130	2.100	2.200	12,722,260	27,079,129	2.1285	1.766	1.766	1.774	1.749	1.832	15,274,969	1.7728	-2.30%
2025-08-04	0	2.170	2.160	2.170	2.060	2.190	26,061,449	55,690,415	2.1369	1.807	1.799	1.807	1.716	1.824	31,290,653	1.7798	3.83%
2025-08-01	0	2.090	2.090	2.100	2.050	2.130	18,689,000	39,160,291	2.0954	1.741	1.741	1.749	1.707	1.774	22,438,929	1.7452	0.97%
2025-07-31	0	2.070	2.060	2.070	2.050	2.150	20,010,000	41,621,355	2.0800	1.724	1.716	1.724	1.707	1.791	24,024,986	1.7324	-3.72%
2025-07-30	0	2.150	2.140	2.150	2.120	2.240	33,059,000	71,411,816	2.1601	1.791	1.782	1.791	1.766	1.866	39,692,255	1.7991	-3.59%
2025-07-29	0	2.230	2.230	2.240	2.210	2.280	19,914,000	44,424,696	2.2308	1.857	1.857	1.866	1.841	1.899	23,909,724	1.8580	-0.89%
2025-07-28	0	2.250	2.250	2.270	2.250	2.340	21,847,500	49,866,582	2.2825	1.874	1.874	1.891	1.874	1.949	26,231,179	1.9010	-4.26%
2025-07-25	0	2.350	2.350	2.360	2.350	2.490	28,419,500	68,524,587	2.4112	1.957	1.957	1.966	1.957	2.074	34,121,844	2.0082	-1.67%
2025-07-24	0	2.390	2.390	2.400	2.350	2.410	10,265,000	24,468,987	2.3837	1.991	1.991	1.999	1.957	2.007	12,324,662	1.9854	0.00%
2025-07-23	0	2.390	2.390	2.400	2.360	2.460	9,059,000	21,722,475	2.3979	1.991	1.991	1.999	1.966	2.049	10,876,679	1.9972	-2.05%
2025-07-22	0	2.440	2.430	2.440	2.370	2.450	6,869,000	16,607,225	2.4177	2.032	2.024	2.032	1.974	2.041	8,247,258	2.0137	2.52%
2025-07-21	0	2.380	2.380	2.390	2.330	2.400	7,762,000	18,418,720	2.3729	1.982	1.982	1.991	1.941	1.999	9,319,438	1.9764	1.28%
2025-07-18	0	2.350	2.350	2.360	2.290	2.400	13,020,500	30,683,265	2.3565	1.957	1.957	1.966	1.907	1.999	15,633,050	1.9627	2.62%
2025-07-17	0	2.290	2.280	2.290	2.240	2.360	15,451,500	35,186,184	2.2772	1.907	1.899	1.907	1.866	1.966	18,551,828	1.8966	-2.55%
2025-07-16	0	2.350	2.350	2.360	2.330	2.400	4,996,708	11,798,283	2.3612	1.957	1.957	1.966	1.941	1.999	5,999,292	1.9666	-0.84%
2025-07-15	0	2.370	2.360	2.370	2.300	2.450	29,941,000	71,081,544	2.3741	1.974	1.966	1.974	1.916	2.041	35,948,632	1.9773	2.16%
2025-07-14	0	2.320	2.320	2.330	2.280	2.330	3,476,000	7,999,737	2.3014	1.932	1.932	1.941	1.899	1.941	4,173,456	1.9168	0.87%
2025-07-11	0	2.300	2.300	2.320	2.250	2.350	18,307,500	42,226,449	2.3065	1.916	1.916	1.932	1.874	1.957	21,980,882	1.9211	1.32%
2025-07-10	0	2.270	2.260	2.270	2.200	2.270	7,278,000	16,285,788	2.2377	1.891	1.882	1.891	1.832	1.891	8,738,323	1.8637	1.79%
2025-07-09	0	2.230	2.230	2.240	2.180	2.270	17,556,096	39,213,798	2.2336	1.857	1.857	1.866	1.816	1.891	21,078,709	1.8604	-0.45%
2025-07-08	0	2.240	2.220	2.240	2.200	2.330	21,220,500	47,370,575	2.2323	1.866	1.849	1.866	1.832	1.941	25,478,372	1.8592	-3.45%
2025-07-07	0	2.320	2.320	2.330	2.300	2.420	10,606,000	24,921,762	2.3498	1.932	1.932	1.941	1.916	2.016	12,734,083	1.9571	-1.28%
2025-07-04	0	2.350	2.330	2.350	2.300	2.360	16,758,010	39,011,715	2.3279	1.957	1.941	1.957	1.916	1.966	20,120,488	1.9389	1.29%
2025-07-03	0	2.320	2.310	2.320	2.290	2.340	5,726,500	13,269,500	2.3172	1.932	1.924	1.932	1.907	1.949	6,875,516	1.9300	-1.28%
2025-07-02	0	2.350	2.330	2.350	2.290	2.360	7,306,200	17,012,193	2.3285	1.957	1.941	1.957	1.907	1.966	8,772,182	1.9393	2.62%
2025-06-30	0	2.290	2.280	2.290	2.260	2.340	5,337,200	12,226,369	2.2908	1.907	1.899	1.907	1.882	1.949	6,408,104	1.9080	-0.87%
2025-06-27	0	2.310	2.300	2.310	2.290	2.380	18,074,500	41,979,097	2.3226	1.924	1.916	1.924	1.907	1.982	21,701,130	1.9344	-2.53%
2025-06-26	0	2.370	2.360	2.370	2.330	2.490	21,696,169	51,581,049	2.3774	1.974	1.966	1.974	1.941	2.074	26,049,484	1.9801	-4.82%
2025-06-25	0	2.490	2.490	2.500	2.480	2.560	4,546,979	11,399,422	2.5070	2.074	2.074	2.082	2.066	2.132	5,459,326	2.0881	0.00%
2025-06-24	0	2.490	2.490	2.500	2.450	2.530	7,093,746	17,654,702	2.4888	2.074	2.074	2.082	2.041	2.107	8,517,099	2.0729	0.40%
2025-06-23	0	2.480	2.480	2.490	2.440	2.570	26,192,244	65,561,031	2.5031	2.066	2.066	2.074	2.032	2.141	31,447,692	2.0848	-2.36%
2025-06-20	0	2.540	2.540	2.550	2.430	2.650	19,935,888	50,854,103	2.5509	2.116	2.116	2.124	2.024	2.207	23,936,004	2.1246	4.53%
2025-06-19	0	2.430	2.420	2.430	2.390	2.580	12,875,500	31,695,390	2.4617	2.024	2.016	2.024	1.991	2.149	15,458,956	2.0503	-4.33%
2025-06-18	0	2.540	2.530	2.540	2.530	2.640	7,295,546	18,668,186	2.5588	2.116	2.107	2.116	2.107	2.199	8,759,390	2.1312	-3.79%
2025-06-17	0	2.640	2.620	2.640	2.600	2.740	6,757,000	17,889,007	2.6475	2.199	2.182	2.199	2.165	2.282	8,112,785	2.2050	-2.58%
2025-06-16	0	2.710	2.710	2.720	2.580	2.760	19,076,000	51,090,848	2.6783	2.257	2.257	2.265	2.149	2.299	22,903,580	2.2307	1.12%
2025-06-13	0	2.680	2.670	2.680	2.580	2.760	22,267,440	59,438,241	2.6693	2.232	2.224	2.232	2.149	2.299	26,735,380	2.2232	3.47%
2025-06-12	0	2.590	2.590	2.600	2.540	2.660	14,023,000	36,553,410	2.6067	2.157	2.157	2.165	2.116	2.215	16,836,701	2.1711	-0.38%
2025-06-11	0	2.600	2.600	2.610	2.570	2.700	10,448,500	27,283,385	2.6112	2.165	2.165	2.174	2.141	2.249	12,544,981	2.1748	-3.70%
2025-06-10	0	2.700	2.690	2.700	2.630	2.760	23,274,896	62,964,435	2.7053	2.249	2.240	2.249	2.190	2.299	27,944,981	2.2532	0.37%
2025-06-09	0	2.690	2.690	2.700	2.490	2.770	49,246,600	132,142,680	2.6833	2.240	2.240	2.249	2.074	2.307	59,127,881	2.2349	8.91%
2025-06-06	0	2.470	2.470	2.490	2.450	2.560	15,042,300	37,745,954	2.5093	2.057	2.057	2.074	2.041	2.132	18,060,522	2.0900	-2.37%
2025-06-05	0	2.530	2.520	2.530	2.370	2.590	37,827,100	95,130,224	2.5149	2.107	2.099	2.107	1.974	2.157	45,417,070	2.0946	7.20%
2025-06-04	0	2.360	2.360	2.370	2.270	2.390	11,426,500	26,843,370	2.3492	1.966	1.966	1.974	1.891	1.991	13,719,216	1.9566	3.06%
2025-06-03	0	2.290	2.290	2.300	2.290	2.390	26,785,100	62,488,393	2.3330	1.907	1.907	1.916	1.907	1.991	32,159,503	1.9431	-2.97%
2025-06-02	0	2.360	2.350	2.360	2.270	2.360	7,301,500	16,896,969	2.3142	1.966	1.957	1.966	1.891	1.966	8,766,539	1.9274	-0.84%
2025-05-30	0	2.380	2.380	2.390	2.280	2.440	36,105,000	85,891,345	2.3789	1.982	1.982	1.991	1.899	2.032	43,349,432	1.9814	4.39%
2025-05-29	0	2.280	2.280	2.290	2.230	2.310	16,437,000	37,378,911	2.2741	1.899	1.899	1.907	1.857	1.924	19,735,068	1.8940	1.33%
2025-05-28	0	2.250	2.250	2.270	2.170	2.320	20,046,500	45,319,475	2.2607	1.874	1.874	1.891	1.807	1.932	24,068,810	1.8829	3.21%
2025-05-27	0	2.180	2.180	2.190	2.130	2.210	9,711,500	21,144,772	2.1773	1.816	1.816	1.824	1.774	1.841	11,660,103	1.8134	2.83%
2025-05-26	0	2.120	2.120	2.130	2.090	2.190	11,977,212	25,505,459	2.1295	1.766	1.766	1.774	1.741	1.824	14,380,428	1.7736	0.47%
2025-05-23	0	2.110	2.110	2.140	2.100	2.260	16,430,660	35,520,989	2.1619	1.757	1.757	1.782	1.749	1.882	19,727,455	1.8006	-4.09%
2025-05-22	0	2.200	2.190	2.200	2.040	2.320	70,929,720	156,324,910	2.2039	1.832	1.824	1.832	1.699	1.932	85,161,697	1.8356	7.32%
2025-05-21	0	2.050	2.050	2.060	1.980	2.200	90,936,000	187,333,070	2.0601	1.707	1.707	1.716	1.649	1.832	109,182,217	1.7158	5.67%
2025-05-20	0	1.940	1.920	1.940	1.890	1.940	5,361,660	10,312,062	1.9233	1.616	1.599	1.616	1.574	1.616	6,437,472	1.6019	2.11%
2025-05-19	0	1.900	1.890	1.900	1.820	1.900	3,831,940	7,184,329	1.8749	1.582	1.574	1.582	1.516	1.582	4,600,815	1.5615	2.70%
2025-05-16	0	1.850	1.850	1.860	1.830	1.900	10,911,500	20,258,491	1.8566	1.541	1.541	1.549	1.524	1.582	13,100,882	1.5463	-4.15%
2025-05-15	0	1.930	1.930	1.940	1.900	1.960	5,450,500	10,505,680	1.9275	1.607	1.607	1.616	1.582	1.632	6,544,137	1.6054	-0.52%
2025-05-14	0	1.940	1.930	1.940	1.920	1.970	4,369,608	8,460,010	1.9361	1.616	1.607	1.616	1.599	1.641	5,246,365	1.6125	-0.51%
2025-05-13	0	1.950	1.950	1.960	1.900	1.990	21,507,000	41,930,945	1.9496	1.624	1.624	1.632	1.582	1.657	25,822,358	1.6238	3.17%
2025-05-12	0	1.890	1.880	1.890	1.850	1.900	2,987,500	5,601,277	1.8749	1.574	1.566	1.574	1.541	1.582	3,586,939	1.5616	1.07%
2025-05-09	0	1.870	1.870	1.880	1.860	1.910	2,369,520	4,435,883	1.8721	1.557	1.557	1.566	1.549	1.591	2,844,962	1.5592	-0.53%
2025-05-08	0	1.880	1.880	1.890	1.870	1.900	2,126,440	4,003,854	1.8829	1.566	1.566	1.574	1.557	1.582	2,553,108	1.5682	-0.53%
2025-05-07	0	1.890	1.870	1.890	1.860	1.910	2,875,520	5,411,401	1.8819	1.574	1.557	1.574	1.549	1.591	3,452,490	1.5674	0.53%
2025-05-06	0	1.880	1.880	1.890	1.850	1.900	4,182,750	7,882,959	1.8846	1.566	1.566	1.574	1.541	1.582	5,022,015	1.5697	0.00%
2025-05-02	0	1.880	1.880	1.890	1.840	1.900	1,860,000	3,475,391	1.8685	1.566	1.566	1.574	1.533	1.582	2,233,207	1.5562	1.62%
2025-04-30	0	1.850	1.830	1.850	1.830	1.850	1,341,000	2,472,145	1.8435	1.541	1.524	1.541	1.524	1.541	1,610,070	1.5354	0.54%
2025-04-29	0	1.840	1.830	1.840	1.810	1.870	3,099,224	5,704,524	1.8406	1.533	1.524	1.533	1.508	1.557	3,721,080	1.5330	0.55%
2025-04-28	0	1.830	1.830	1.840	1.810	1.850	5,241,600	9,574,622	1.8267	1.524	1.524	1.533	1.508	1.541	6,293,322	1.5214	0.00%
2025-04-25	0	1.830	1.830	1.840	1.820	1.950	25,573,000	47,862,620	1.8716	1.524	1.524	1.533	1.516	1.624	30,704,197	1.5588	-2.14%
2025-04-24	0	1.870	1.870	1.880	1.860	1.940	3,783,008	7,148,010	1.8895	1.557	1.557	1.566	1.549	1.616	4,542,065	1.5737	-2.60%
2025-04-23	0	1.920	1.910	1.920	1.900	1.930	2,493,360	4,775,273	1.9152	1.599	1.591	1.599	1.582	1.607	2,993,650	1.5951	2.13%
2025-04-22	0	1.880	1.880	1.900	1.860	1.910	6,367,000	12,008,968	1.8861	1.566	1.566	1.582	1.549	1.591	7,644,532	1.5709	0.00%
2025-04-17	0	1.880	1.880	1.920	1.870	1.920	4,188,004	7,933,926	1.8944	1.566	1.566	1.599	1.557	1.599	5,028,323	1.5778	-0.53%
2025-04-16	0	1.890	1.890	1.930	1.880	1.980	8,588,956	16,450,422	1.9153	1.574	1.574	1.607	1.566	1.649	10,312,321	1.5952	-4.06%
2025-04-15	0	1.970	1.960	1.970	1.880	2.000	10,378,660	20,290,941	1.9551	1.641	1.632	1.641	1.566	1.666	12,461,128	1.6283	3.68%
2025-04-14	0	1.900	1.880	1.900	1.850	1.920	3,646,090	6,861,832	1.8820	1.582	1.566	1.582	1.541	1.599	4,377,674	1.5675	0.53%
2025-04-11	0	1.890	1.890	1.910	1.880	1.930	5,598,855	10,699,863	1.9111	1.574	1.574	1.591	1.566	1.607	6,722,260	1.5917	-0.53%
2025-04-10	0	1.900	1.900	1.920	1.870	1.940	7,557,500	14,377,240	1.9024	1.582	1.582	1.599	1.557	1.616	9,073,905	1.5845	1.06%
2025-04-09	0	1.880	1.860	1.880	1.800	1.900	9,136,998	17,042,184	1.8652	1.566	1.549	1.566	1.499	1.582	10,970,327	1.5535	0.00%
2025-04-08	0	1.880	1.880	1.890	1.790	1.900	8,312,507	15,490,117	1.8635	1.566	1.566	1.574	1.491	1.582	9,980,403	1.5521	5.03%
2025-04-07	0	1.790	1.790	1.800	1.780	1.910	13,132,795	24,185,124	1.8416	1.491	1.491	1.499	1.483	1.591	15,767,877	1.5338	-10.50%
2025-04-03	0	2.000	2.000	2.010	1.930	2.020	6,958,553	13,795,575	1.9825	1.666	1.666	1.674	1.607	1.682	8,354,780	1.6512	0.50%
2025-04-02	0	1.990	1.950	1.990	1.930	1.990	5,475,696	10,774,268	1.9677	1.657	1.624	1.657	1.607	1.657	6,574,389	1.6388	1.02%
2025-04-01	0	1.970	1.950	1.970	1.900	1.980	13,464,000	26,226,252	1.9479	1.641	1.624	1.641	1.582	1.649	16,165,538	1.6224	2.60%
2025-03-31	0	1.920	1.910	1.920	1.860	1.940	10,095,500	19,216,881	1.9035	1.599	1.591	1.599	1.549	1.616	12,121,152	1.5854	1.59%
2025-03-28	0	1.890	1.880	1.890	1.830	1.900	8,140,106	15,307,127	1.8805	1.574	1.566	1.574	1.524	1.582	9,773,410	1.5662	2.72%
2025-03-27	0	1.840	1.820	1.840	1.770	1.850	4,886,030	8,946,933	1.8311	1.533	1.516	1.533	1.474	1.541	5,866,407	1.5251	2.79%
2025-03-26	0	1.790	1.790	1.800	1.750	1.820	3,575,500	6,375,880	1.7832	1.491	1.491	1.499	1.458	1.516	4,292,920	1.4852	1.13%
2025-03-25	0	1.770	1.740	1.770	1.720	1.850	12,931,100	22,713,325	1.7565	1.474	1.449	1.474	1.433	1.541	15,525,712	1.4629	-2.75%
2025-03-24	0	1.820	1.820	1.840	1.800	1.860	11,167,304	20,354,361	1.8227	1.516	1.516	1.533	1.499	1.549	13,408,012	1.5181	-1.09%
2025-03-21	0	1.840	1.840	1.850	1.820	1.900	7,434,175	13,726,615	1.8464	1.533	1.533	1.541	1.516	1.582	8,925,835	1.5379	-1.60%
2025-03-20	0	1.870	1.870	1.880	1.860	1.900	5,223,589	9,799,904	1.8761	1.557	1.557	1.566	1.549	1.582	6,271,697	1.5626	-1.58%
2025-03-19	0	1.900	1.900	1.910	1.880	1.940	5,737,521	10,889,335	1.8979	1.582	1.582	1.591	1.566	1.616	6,888,749	1.5807	-1.55%
2025-03-18	0	1.930	1.920	1.930	1.920	1.970	11,740,500	22,825,465	1.9442	1.607	1.599	1.607	1.599	1.641	14,096,220	1.6193	0.52%
2025-03-17	0	1.920	1.920	1.930	1.880	1.960	13,097,420	25,056,500	1.9131	1.599	1.599	1.607	1.566	1.632	15,725,404	1.5934	0.00%
2025-03-14	0	1.920	1.920	1.930	1.900	1.970	18,356,420	35,653,838	1.9423	1.599	1.599	1.607	1.582	1.641	22,039,617	1.6177	-3.03%
2025-03-13	0	1.980	1.950	1.980	1.910	2.000	22,795,400	44,784,175	1.9646	1.649	1.624	1.649	1.591	1.666	27,369,274	1.6363	-1.98%
2025-03-12	0	2.020	1.970	2.020	1.900	2.020	18,336,300	36,078,950	1.9676	1.682	1.641	1.682	1.582	1.682	22,015,460	1.6388	2.02%
2025-03-11	0	1.980	1.920	1.980	1.800	1.980	21,745,502	41,964,013	1.9298	1.649	1.599	1.649	1.499	1.649	26,108,715	1.6073	4.21%
2025-03-10	0	1.900	1.900	1.910	1.790	1.910	25,140,054	46,367,959	1.8444	1.582	1.582	1.591	1.491	1.591	30,184,381	1.5362	-1.04%
2025-03-07	0	1.920	1.920	1.930	1.870	2.010	15,271,374	29,639,852	1.9409	1.599	1.599	1.607	1.557	1.674	18,335,560	1.6165	-4.48%
2025-03-06	0	2.010	2.010	2.020	1.890	2.030	31,443,889	61,171,243	1.9454	1.674	1.674	1.682	1.574	1.691	37,753,074	1.6203	0.50%
2025-03-05	0	2.000	1.980	2.000	1.870	2.010	23,883,500	46,496,004	1.9468	1.666	1.649	1.666	1.557	1.674	28,675,700	1.6214	4.17%
2025-03-04	0	1.920	1.920	1.930	1.760	2.020	41,205,821	79,168,116	1.9213	1.599	1.599	1.607	1.466	1.682	49,473,728	1.6002	8.47%
2025-03-03	0	1.770	1.770	1.780	1.740	1.840	10,033,500	17,861,445	1.7802	1.474	1.474	1.483	1.449	1.533	12,046,712	1.4827	-0.56%
2025-02-28	0	1.780	1.780	1.790	1.780	1.900	28,532,000	51,693,465	1.8118	1.483	1.483	1.491	1.483	1.582	34,256,917	1.5090	-7.29%
2025-02-27	0	1.920	1.910	1.920	1.740	2.080	98,220,100	187,822,707	1.9123	1.599	1.591	1.599	1.449	1.732	117,927,865	1.5927	11.63%
2025-02-26	0	1.720	1.720	1.730	1.710	1.760	7,170,500	12,441,765	1.7351	1.433	1.433	1.441	1.424	1.466	8,609,254	1.4452	0.00%
2025-02-25	0	1.720	1.710	1.720	1.680	1.740	13,078,500	22,494,060	1.7199	1.433	1.424	1.433	1.399	1.449	15,702,688	1.4325	1.18%
2025-02-24	0	1.700	1.700	1.710	1.680	1.740	8,974,400	15,268,398	1.7013	1.416	1.416	1.424	1.399	1.449	10,775,104	1.4170	-2.30%
2025-02-21	0	1.740	1.730	1.740	1.700	1.790	13,404,000	23,145,880	1.7268	1.449	1.441	1.449	1.416	1.491	16,093,499	1.4382	-1.14%
2025-02-20	0	1.760	1.750	1.760	1.710	1.770	7,950,432	13,910,449	1.7496	1.466	1.458	1.466	1.424	1.474	9,545,678	1.4573	1.15%
2025-02-19	0	1.740	1.720	1.740	1.630	1.740	11,329,000	19,109,629	1.6868	1.449	1.433	1.449	1.358	1.449	13,602,153	1.4049	5.45%
2025-02-18	0	1.650	1.650	1.660	1.610	1.650	10,528,500	17,098,135	1.6240	1.374	1.374	1.383	1.341	1.374	12,641,033	1.3526	1.23%
2025-02-17	0	1.630	1.630	1.640	1.610	1.690	17,994,300	29,502,373	1.6395	1.358	1.358	1.366	1.341	1.408	21,604,838	1.3655	-1.81%
2025-02-14	0	1.660	1.650	1.660	1.620	1.690	35,341,500	58,518,470	1.6558	1.383	1.374	1.383	1.349	1.408	42,432,737	1.3791	0.61%
2025-02-13	0	1.650	1.650	1.660	1.630	1.690	19,068,240	31,739,640	1.6645	1.374	1.374	1.383	1.358	1.408	22,894,263	1.3864	-1.79%
2025-02-12	0	1.680	1.680	1.690	1.660	1.700	16,770,000	28,141,272	1.6781	1.399	1.399	1.408	1.383	1.416	20,134,884	1.3976	-0.59%
2025-02-11	0	1.690	1.680	1.690	1.670	1.730	13,267,500	22,352,715	1.6848	1.408	1.399	1.408	1.391	1.441	15,929,611	1.4032	-0.59%
2025-02-10	0	1.700	1.700	1.710	1.680	1.730	4,987,908	8,466,376	1.6974	1.416	1.416	1.424	1.399	1.441	5,988,727	1.4137	-1.16%
2025-02-07	0	1.720	1.710	1.720	1.710	1.780	11,282,500	19,673,720	1.7437	1.433	1.424	1.433	1.424	1.483	13,546,322	1.4523	-3.37%
2025-02-06	0	1.780	1.770	1.780	1.760	1.800	7,286,500	12,971,440	1.7802	1.483	1.474	1.483	1.466	1.499	8,748,529	1.4827	0.56%
2025-02-05	0	1.770	1.760	1.770	1.750	1.790	10,204,500	18,057,503	1.7696	1.474	1.466	1.474	1.458	1.491	12,252,023	1.4738	-1.67%
2025-02-04	0	1.800	1.780	1.800	1.710	1.800	9,897,000	17,253,183	1.7433	1.499	1.483	1.499	1.424	1.499	11,882,823	1.4519	5.26%
2025-02-03	0	1.710	1.710	1.720	1.670	1.720	11,444,000	19,457,574	1.7002	1.424	1.424	1.433	1.391	1.433	13,740,227	1.4161	0.59%
2025-01-28	0	1.700	1.690	1.700	1.680	1.710	1,633,000	2,763,655	1.6924	1.416	1.408	1.416	1.399	1.424	1,960,660	1.4096	0.00%
2025-01-27	0	1.700	1.690	1.700	1.670	1.730	18,401,000	31,209,150	1.6961	1.416	1.408	1.416	1.391	1.441	22,093,142	1.4126	-1.16%
2025-01-24	0	1.720	1.720	1.730	1.720	1.750	5,025,000	8,689,235	1.7292	1.433	1.433	1.441	1.433	1.458	6,033,261	1.4402	-1.71%
2025-01-23	0	1.750	1.740	1.750	1.730	1.790	7,379,500	12,947,062	1.7545	1.458	1.449	1.458	1.441	1.491	8,860,189	1.4613	-1.69%
2025-01-22	0	1.780	1.760	1.780	1.740	1.780	11,533,000	20,446,335	1.7729	1.483	1.466	1.483	1.449	1.483	13,847,085	1.4766	-0.56%
2025-01-21	0	1.790	1.770	1.790	1.760	1.800	9,932,596	17,624,740	1.7744	1.491	1.474	1.491	1.466	1.499	11,925,561	1.4779	0.56%
2025-01-20	0	1.780	1.760	1.780	1.730	1.790	13,056,000	22,864,243	1.7512	1.483	1.466	1.483	1.441	1.491	15,675,673	1.4586	1.71%
2025-01-17	0	1.750	1.740	1.750	1.700	1.760	12,005,500	20,838,819	1.7358	1.458	1.449	1.458	1.416	1.466	14,414,392	1.4457	0.00%
2025-01-16	0	1.750	1.740	1.750	1.730	1.760	5,188,000	9,061,318	1.7466	1.458	1.449	1.458	1.441	1.466	6,228,967	1.4547	0.00%
2025-01-15	0	1.750	1.740	1.750	1.710	1.750	14,622,000	25,226,775	1.7253	1.458	1.449	1.458	1.424	1.458	17,555,890	1.4369	0.00%
2025-01-14	0	1.750	1.740	1.750	1.720	1.780	8,893,000	15,511,584	1.7442	1.458	1.449	1.458	1.433	1.483	10,677,372	1.4528	-1.13%
2025-01-13	0	1.770	1.770	1.780	1.650	1.780	8,231,010	14,244,488	1.7306	1.474	1.474	1.483	1.374	1.483	9,882,554	1.4414	-0.56%
2025-01-10	0	1.780	1.770	1.780	1.770	1.850	10,169,000	18,308,177	1.8004	1.483	1.474	1.483	1.474	1.541	12,209,400	1.4995	-3.78%
2025-01-09	0	1.850	1.850	1.860	1.830	1.880	5,805,000	10,741,750	1.8504	1.541	1.541	1.549	1.524	1.566	6,969,767	1.5412	0.54%
2025-01-08	0	1.840	1.830	1.840	1.820	1.910	14,117,100	26,095,241	1.8485	1.533	1.524	1.533	1.516	1.591	16,949,682	1.5396	-1.60%
2025-01-07	0	1.870	1.860	1.870	1.820	1.920	12,450,740	23,149,706	1.8593	1.557	1.549	1.557	1.516	1.599	14,948,969	1.5486	-0.53%
2025-01-06	0	1.880	1.880	1.890	1.800	1.890	37,727,000	69,232,343	1.8351	1.566	1.566	1.574	1.499	1.574	45,296,885	1.5284	3.87%
2025-01-03	0	1.810	1.800	1.810	1.790	1.970	68,097,446	125,495,729	1.8429	1.508	1.499	1.508	1.491	1.641	81,761,130	1.5349	-8.59%
2025-01-02	0	1.980	1.980	1.990	1.600	2.170	255,085,760	499,504,652	1.9582	1.649	1.649	1.657	1.333	1.807	306,268,462	1.6309	-20.16%
2024-12-31	0	2.480	2.470	2.480	2.450	2.540	6,133,000	15,290,845	2.4932	2.066	2.057	2.066	2.041	2.116	7,363,580	2.0766	0.40%
2024-12-30	0	2.470	2.470	2.480	2.460	2.550	7,681,000	19,138,937	2.4917	2.057	2.057	2.066	2.049	2.124	9,222,185	2.0753	-3.14%
2024-12-27	0	2.550	2.530	2.550	2.360	2.560	14,051,000	34,903,222	2.4840	2.124	2.107	2.124	1.966	2.132	16,870,319	2.0689	7.59%
2024-12-24	0	2.370	2.360	2.370	2.360	2.500	4,103,500	9,781,434	2.3837	1.974	1.966	1.974	1.966	2.082	4,926,863	1.9853	-3.27%
2024-12-23	0	2.450	2.440	2.450	2.360	2.460	5,168,213	12,451,473	2.4092	2.041	2.032	2.041	1.966	2.049	6,205,210	2.0066	3.38%
2024-12-20	0	2.540	2.530	2.540	2.520	2.580	5,132,500	13,044,979	2.5416	1.974	1.966	1.974	1.958	2.005	6,604,355	1.9752	-1.93%
2024-12-19	0	2.590	2.570	2.590	2.520	2.620	15,033,000	38,511,812	2.5618	2.013	1.997	2.013	1.958	2.036	19,344,036	1.9909	-1.15%
2024-12-18	0	2.620	2.610	2.620	2.600	2.690	7,864,500	20,664,667	2.6276	2.036	2.028	2.036	2.021	2.091	10,119,814	2.0420	-2.60%
2024-12-17	0	2.690	2.680	2.690	2.650	2.800	12,485,000	33,639,152	2.6944	2.091	2.083	2.091	2.059	2.176	16,065,342	2.0939	-0.74%
2024-12-16	0	2.710	2.710	2.720	2.610	2.750	20,579,000	55,350,348	2.6897	2.106	2.106	2.114	2.028	2.137	26,480,471	2.0902	1.88%
2024-12-13	0	2.660	2.650	2.660	2.570	2.770	32,178,000	85,641,796	2.6615	2.067	2.059	2.067	1.997	2.153	41,405,733	2.0684	3.50%
2024-12-12	0	2.570	2.560	2.570	2.490	2.610	17,556,000	45,106,635	2.5693	1.997	1.989	1.997	1.935	2.028	22,590,560	1.9967	3.21%
2024-12-11	0	2.490	2.480	2.490	2.230	2.540	23,009,333	56,844,583	2.4705	1.935	1.927	1.935	1.733	1.974	29,607,754	1.9199	-3.86%
2024-12-10	0	2.590	2.590	2.600	2.460	2.630	24,480,000	62,226,870	2.5419	2.013	2.013	2.021	1.912	2.044	31,500,166	1.9754	5.28%
2024-12-09	0	2.460	2.450	2.460	2.330	2.480	12,710,500	30,609,559	2.4082	1.912	1.904	1.912	1.811	1.927	16,355,509	1.8715	-0.40%
2024-12-06	0	2.470	2.470	2.480	2.410	2.520	9,344,500	23,084,245	2.4704	1.920	1.920	1.927	1.873	1.958	12,024,236	1.9198	0.41%
2024-12-05	0	2.460	2.460	2.470	2.390	2.480	9,526,500	23,293,204	2.4451	1.912	1.912	1.920	1.857	1.927	12,258,429	1.9002	0.00%
2024-12-04	0	2.460	2.450	2.460	2.440	2.560	15,738,500	39,086,259	2.4835	1.912	1.904	1.912	1.896	1.989	20,251,853	1.9300	-3.91%
2024-12-03	0	2.560	2.540	2.560	2.480	2.590	14,104,000	35,711,736	2.5320	1.989	1.974	1.989	1.927	2.013	18,148,625	1.9677	0.00%
2024-12-02	0	2.560	2.540	2.560	2.530	2.590	14,253,000	36,568,051	2.5656	1.989	1.974	1.989	1.966	2.013	18,340,354	1.9939	-1.16%
2024-11-29	0	2.590	2.580	2.590	2.440	2.620	20,442,000	52,043,944	2.5459	2.013	2.005	2.013	1.896	2.036	26,304,183	1.9785	4.86%
2024-11-28	0	2.470	2.460	2.470	2.400	2.500	12,638,756	30,914,771	2.4460	1.920	1.912	1.920	1.865	1.943	16,263,191	1.9009	0.41%
2024-11-27	0	2.460	2.450	2.460	2.250	2.460	44,758,000	106,143,449	2.3715	1.912	1.904	1.912	1.749	1.912	57,593,319	1.8430	7.89%
2024-11-26	0	2.280	2.260	2.280	2.220	2.300	12,161,500	27,473,121	2.2590	1.772	1.756	1.772	1.725	1.787	15,649,072	1.7556	1.79%
2024-11-25	0	2.240	2.240	2.250	2.090	2.240	21,489,500	47,488,050	2.2098	1.741	1.741	1.749	1.624	1.741	27,652,076	1.7173	5.66%
2024-11-22	0	2.120	2.120	2.130	2.110	2.240	6,720,500	14,502,437	2.1579	1.648	1.648	1.655	1.640	1.741	8,647,748	1.6770	-3.20%
2024-11-21	0	2.190	2.190	2.200	2.180	2.300	4,705,000	10,573,642	2.2473	1.702	1.702	1.710	1.694	1.787	6,054,260	1.7465	-2.67%
2024-11-20	0	2.250	2.240	2.250	2.140	2.260	10,695,000	23,786,990	2.2241	1.749	1.741	1.749	1.663	1.756	13,762,021	1.7285	5.14%
2024-11-19	0	2.140	2.130	2.140	2.120	2.200	6,735,500	14,528,733	2.1570	1.663	1.655	1.663	1.648	1.710	8,667,049	1.6763	0.94%
2024-11-18	0	2.120	2.110	2.120	2.100	2.170	5,046,500	10,708,433	2.1220	1.648	1.640	1.648	1.632	1.686	6,493,692	1.6491	-0.93%
2024-11-15	0	2.140	2.120	2.140	2.110	2.210	6,732,000	14,471,565	2.1497	1.663	1.648	1.663	1.640	1.717	8,662,546	1.6706	0.47%
2024-11-14	0	2.130	2.110	2.130	2.070	2.150	8,430,500	17,707,405	2.1004	1.655	1.640	1.655	1.609	1.671	10,848,127	1.6323	1.43%
2024-11-13	0	2.100	2.100	2.110	2.060	2.120	13,385,000	27,871,032	2.0823	1.632	1.632	1.640	1.601	1.648	17,223,437	1.6182	-1.87%
2024-11-12	0	2.140	2.140	2.150	2.120	2.230	8,166,500	17,608,168	2.1561	1.663	1.663	1.671	1.648	1.733	10,508,419	1.6756	-3.17%
2024-11-11	0	2.210	2.210	2.230	2.210	2.310	6,865,000	15,420,620	2.2463	1.717	1.717	1.733	1.717	1.795	8,833,686	1.7457	-4.74%
2024-11-08	0	2.320	2.300	2.320	2.280	2.360	6,698,500	15,553,630	2.3220	1.803	1.787	1.803	1.772	1.834	8,619,439	1.8045	1.31%
2024-11-07	0	2.290	2.270	2.290	2.180	2.300	9,422,500	21,070,002	2.2361	1.780	1.764	1.780	1.694	1.787	12,124,604	1.7378	4.57%
2024-11-06	0	2.190	2.170	2.190	2.140	2.220	5,755,500	12,501,747	2.1721	1.702	1.686	1.702	1.663	1.725	7,406,013	1.6881	-0.45%
2024-11-05	0	2.200	2.190	2.200	2.170	2.200	3,223,500	7,042,346	2.1847	1.710	1.702	1.710	1.686	1.710	4,147,908	1.6978	0.46%
2024-11-04	0	2.190	2.180	2.190	2.150	2.220	5,778,500	12,608,012	2.1819	1.702	1.694	1.702	1.671	1.725	7,435,609	1.6956	-1.35%
2024-11-01	0	2.220	2.200	2.220	2.200	2.370	8,406,500	18,790,230	2.2352	1.725	1.710	1.725	1.710	1.842	10,817,245	1.7371	-3.06%
2024-10-31	0	2.290	2.280	2.290	2.190	2.330	14,586,000	33,040,865	2.2652	1.780	1.772	1.780	1.702	1.811	18,768,849	1.7604	-0.43%
2024-10-30	0	2.300	2.290	2.300	2.060	2.310	22,607,803	49,771,525	2.2015	1.787	1.780	1.787	1.601	1.795	29,091,077	1.7109	11.11%
2024-10-29	0	2.070	2.070	2.080	2.050	2.180	22,419,500	46,727,294	2.0842	1.609	1.609	1.616	1.593	1.694	28,848,774	1.6197	-3.27%
2024-10-28	0	2.140	2.140	2.170	2.110	2.240	11,534,702	25,000,560	2.1674	1.663	1.663	1.686	1.640	1.741	14,842,526	1.6844	0.47%
2024-10-25	0	2.130	2.130	2.140	2.070	2.150	5,244,000	11,151,982	2.1266	1.655	1.655	1.663	1.609	1.671	6,747,830	1.6527	0.47%
2024-10-24	0	2.120	2.110	2.120	2.060	2.140	5,574,500	11,720,272	2.1025	1.648	1.640	1.648	1.601	1.663	7,173,108	1.6339	0.47%
2024-10-23	0	2.110	2.110	2.120	2.090	2.170	14,454,000	30,641,700	2.1199	1.640	1.640	1.648	1.624	1.686	18,598,995	1.6475	0.00%
2024-10-22	0	2.110	2.110	2.120	2.060	2.250	29,532,000	62,718,987	2.1238	1.640	1.640	1.648	1.601	1.749	38,000,936	1.6505	-6.22%
2024-10-21	0	2.250	2.230	2.250	2.130	2.250	18,040,000	39,572,212	2.1936	1.749	1.733	1.749	1.655	1.749	23,213,358	1.7047	0.45%
2024-10-18	0	2.240	2.240	2.260	2.080	2.390	27,311,000	60,460,515	2.2138	1.741	1.741	1.756	1.616	1.857	35,143,016	1.7204	6.16%
2024-10-17	0	2.110	2.090	2.110	2.050	2.120	31,555,525	65,352,571	2.0710	1.640	1.624	1.640	1.593	1.648	40,604,750	1.6095	2.43%
2024-10-16	0	2.060	2.050	2.060	1.960	2.340	95,332,254	196,661,881	2.0629	1.601	1.593	1.601	1.523	1.819	122,670,828	1.6032	15.08%
2024-10-15	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	1.391	-	-	-	-	0	-	0.00%
2024-09-27	1	1.790	1.790	1.810	1.790	1.900	3,012,500	5,644,030	1.8735	1.391	1.391	1.407	1.391	1.477	3,876,399	1.4560	-2.72%
2024-09-26	0	1.840	1.840	1.850	1.680	1.940	32,685,539	60,250,745	1.8433	1.430	1.430	1.438	1.306	1.508	42,058,820	1.4325	7.60%
2024-09-25	0	1.710	1.690	1.710	1.680	1.850	23,006,000	40,105,769	1.7433	1.329	1.313	1.329	1.306	1.438	29,603,465	1.3548	2.40%
2024-09-24	0	1.670	1.660	1.670	1.440	1.690	30,824,000	49,968,420	1.6211	1.298	1.290	1.298	1.119	1.313	39,663,445	1.2598	16.78%
2024-09-23	0	1.430	1.420	1.430	1.400	1.490	6,588,957	9,489,491	1.4402	1.111	1.104	1.111	1.088	1.158	8,478,482	1.1192	-0.69%
2024-09-20	0	1.440	1.440	1.460	1.390	1.480	11,141,500	16,104,797	1.4455	1.119	1.119	1.135	1.080	1.150	14,336,565	1.1233	2.86%
2024-09-19	0	1.400	1.400	1.410	1.260	1.490	15,903,010	22,063,122	1.3874	1.088	1.088	1.096	0.979	1.158	20,463,540	1.0782	12.00%
2024-09-17	0	1.250	1.240	1.250	1.240	1.300	1,300,500	1,630,335	1.2536	0.971	0.964	0.971	0.964	1.010	1,673,446	0.9742	-2.34%
2024-09-16	0	1.280	1.260	1.280	1.230	1.280	1,652,000	2,081,315	1.2599	0.995	0.979	0.995	0.956	0.995	2,125,747	0.9791	0.79%
2024-09-13	0	1.270	1.260	1.270	1.260	1.310	1,521,500	1,955,255	1.2851	0.987	0.979	0.987	0.979	1.018	1,957,823	0.9987	-1.55%
2024-09-12	0	1.290	1.290	1.300	1.280	1.300	1,427,500	1,841,470	1.2900	1.003	1.003	1.010	0.995	1.010	1,836,866	1.0025	0.78%
2024-09-11	0	1.280	1.270	1.280	1.250	1.290	5,524,500	7,006,050	1.2682	0.995	0.987	0.995	0.971	1.003	7,108,769	0.9856	1.59%
2024-09-10	0	1.260	1.260	1.270	1.250	1.340	6,304,500	8,083,667	1.2822	0.979	0.979	0.987	0.971	1.041	8,112,451	0.9965	-4.55%
2024-09-09	0	1.320	1.310	1.320	1.290	1.340	6,092,500	8,021,245	1.3166	1.026	1.018	1.026	1.003	1.041	7,839,655	1.0232	-1.49%
2024-09-05	0	1.340	1.330	1.340	1.310	1.370	2,755,059	3,664,477	1.3301	1.041	1.034	1.041	1.018	1.065	3,545,131	1.0337	0.00%
2024-09-04	0	1.340	1.330	1.340	1.320	1.370	1,778,000	2,388,200	1.3432	1.041	1.034	1.041	1.026	1.065	2,287,880	1.0438	-2.19%
2024-09-03	0	1.370	1.360	1.370	1.340	1.380	2,140,500	2,919,598	1.3640	1.065	1.057	1.065	1.041	1.072	2,754,334	1.0600	-0.72%
2024-09-02	0	1.380	1.370	1.380	1.360	1.400	1,452,500	1,991,181	1.3709	1.072	1.065	1.072	1.057	1.088	1,869,036	1.0654	-1.43%
2024-08-30	0	1.400	1.390	1.400	1.340	1.440	6,065,500	8,518,350	1.4044	1.088	1.080	1.088	1.041	1.119	7,804,913	1.0914	2.19%
2024-08-29	0	1.370	1.360	1.370	1.280	1.390	6,156,000	8,250,395	1.3402	1.065	1.057	1.065	0.995	1.080	7,921,365	1.0415	5.38%
2024-08-28	0	1.300	1.290	1.300	1.270	1.330	4,005,500	5,236,490	1.3073	1.010	1.003	1.010	0.987	1.034	5,154,163	1.0160	1.56%
2024-08-27	0	1.280	1.280	1.290	1.230	1.290	2,678,000	3,363,920	1.2561	0.995	0.995	1.003	0.956	1.003	3,445,974	0.9762	4.07%
2024-08-26	0	1.230	1.220	1.230	1.220	1.250	973,500	1,200,920	1.2336	0.956	0.948	0.956	0.948	0.971	1,252,672	0.9587	1.65%
2024-08-23	0	1.210	1.210	1.220	1.200	1.230	1,509,500	1,838,110	1.2177	0.940	0.940	0.948	0.933	0.956	1,942,382	0.9463	0.00%
2024-08-22	0	1.210	1.200	1.210	1.200	1.220	1,151,500	1,387,577	1.2050	0.940	0.933	0.940	0.933	0.948	1,481,717	0.9365	0.00%
2024-08-21	0	1.210	1.200	1.210	1.190	1.220	1,843,000	2,226,045	1.2078	0.940	0.933	0.940	0.925	0.948	2,371,520	0.9387	-0.82%
2024-08-20	0	1.220	1.210	1.220	1.200	1.280	2,997,000	3,687,170	1.2303	0.948	0.940	0.948	0.933	0.995	3,856,454	0.9561	-2.40%
2024-08-19	0	1.270	1.260	1.270	1.250	1.280	2,023,500	2,574,265	1.2722	0.971	0.964	0.971	0.956	0.979	2,645,443	0.9731	1.60%
2024-08-16	0	1.250	1.250	1.260	1.220	1.260	2,389,500	2,963,815	1.2403	0.956	0.956	0.964	0.933	0.964	3,123,936	0.9487	3.31%
2024-08-15	0	1.210	1.210	1.220	1.200	1.230	2,041,000	2,481,879	1.2160	0.926	0.926	0.933	0.918	0.941	2,668,321	0.9301	-0.82%
2024-08-14	0	1.220	1.210	1.220	1.210	1.250	1,034,500	1,264,780	1.2226	0.933	0.926	0.933	0.926	0.956	1,352,464	0.9352	-1.61%
2024-08-13	0	1.240	1.230	1.240	1.220	1.260	1,222,500	1,515,870	1.2400	0.948	0.941	0.948	0.933	0.964	1,598,247	0.9485	-1.59%
2024-08-12	0	1.260	1.250	1.260	1.250	1.270	1,123,500	1,418,615	1.2627	0.964	0.956	0.964	0.956	0.971	1,468,819	0.9658	-0.79%
2024-08-09	0	1.270	1.260	1.270	1.250	1.280	1,531,500	1,940,135	1.2668	0.971	0.964	0.971	0.956	0.979	2,002,222	0.9690	0.79%
2024-08-08	0	1.260	1.260	1.270	1.240	1.270	1,605,500	2,018,630	1.2573	0.964	0.964	0.971	0.948	0.971	2,098,966	0.9617	-0.79%
2024-08-07	0	1.270	1.260	1.270	1.230	1.280	1,308,000	1,647,454	1.2595	0.971	0.964	0.971	0.941	0.979	1,710,027	0.9634	3.25%
2024-08-06	0	1.230	1.230	1.240	1.230	1.280	2,874,270	3,561,391	1.2391	0.941	0.941	0.948	0.941	0.979	3,757,705	0.9478	-2.38%
2024-08-05	0	1.260	1.260	1.270	1.220	1.300	4,916,000	6,139,155	1.2488	0.964	0.964	0.971	0.933	0.994	6,426,981	0.9552	-2.33%
2024-08-02	0	1.290	1.280	1.290	1.250	1.310	3,226,000	4,143,393	1.2844	0.987	0.979	0.987	0.956	1.002	4,217,543	0.9824	2.38%
2024-08-01	0	1.260	1.250	1.260	1.240	1.290	1,842,500	2,314,350	1.2561	0.964	0.956	0.964	0.948	0.987	2,408,811	0.9608	-0.79%
2024-07-31	0	1.270	1.270	1.290	1.250	1.300	1,682,000	2,151,590	1.2792	0.971	0.971	0.987	0.956	0.994	2,198,979	0.9784	1.60%
2024-07-30	0	1.250	1.240	1.250	1.240	1.270	1,582,500	1,985,025	1.2544	0.956	0.948	0.956	0.948	0.971	2,068,897	0.9595	-0.79%
2024-07-29	0	1.260	1.260	1.270	1.240	1.280	2,083,000	2,629,060	1.2622	0.964	0.964	0.971	0.948	0.979	2,723,231	0.9654	0.80%
2024-07-26	0	1.250	1.250	1.260	1.230	1.310	3,874,500	4,866,108	1.2559	0.956	0.956	0.964	0.941	1.002	5,065,366	0.9607	-3.10%
2024-07-25	0	1.290	1.280	1.290	1.270	1.300	3,295,000	4,227,875	1.2831	0.987	0.979	0.987	0.971	0.994	4,307,751	0.9815	-3.01%
2024-07-24	0	1.330	1.310	1.330	1.290	1.340	3,271,632	4,286,042	1.3101	1.017	1.002	1.017	0.987	1.025	4,277,200	1.0021	0.76%
2024-07-23	0	1.320	1.310	1.320	1.290	1.330	2,043,500	2,680,291	1.3116	1.010	1.002	1.010	0.987	1.017	2,671,590	1.0033	0.76%
2024-07-22	0	1.310	1.310	1.320	1.280	1.350	2,778,500	3,637,357	1.3091	1.002	1.002	1.010	0.979	1.033	3,632,499	1.0013	-1.50%
2024-07-19	0	1.330	1.330	1.340	1.330	1.400	3,564,500	4,781,872	1.3415	1.017	1.017	1.025	1.017	1.071	4,660,084	1.0261	-4.32%
2024-07-18	0	1.390	1.370	1.390	1.350	1.400	2,314,000	3,186,022	1.3768	1.063	1.048	1.063	1.033	1.071	3,025,231	1.0532	2.96%
2024-07-17	0	1.350	1.350	1.360	1.330	1.390	3,670,000	4,970,261	1.3543	1.033	1.033	1.040	1.017	1.063	4,798,011	1.0359	-1.46%
2024-07-16	0	1.370	1.360	1.370	1.340	1.380	4,242,500	5,757,487	1.3571	1.048	1.040	1.048	1.025	1.056	5,546,474	1.0380	-1.44%
2024-07-15	0	1.390	1.380	1.390	1.370	1.410	2,756,500	3,828,115	1.3888	1.063	1.056	1.063	1.048	1.079	3,603,737	1.0623	-1.42%
2024-07-12	0	1.410	1.410	1.420	1.360	1.440	2,775,500	3,920,950	1.4127	1.079	1.079	1.086	1.040	1.101	3,628,577	1.0806	-0.70%
2024-07-11	0	1.420	1.410	1.420	1.410	1.450	1,158,000	1,657,677	1.4315	1.086	1.079	1.086	1.079	1.109	1,513,923	1.0950	0.71%
2024-07-10	0	1.410	1.410	1.420	1.400	1.440	1,487,000	2,088,075	1.4042	1.079	1.079	1.086	1.071	1.101	1,944,044	1.0741	-0.70%
2024-07-09	0	1.420	1.410	1.420	1.330	1.420	2,850,500	3,958,225	1.3886	1.086	1.079	1.086	1.017	1.086	3,726,629	1.0621	4.41%
2024-07-08	0	1.360	1.350	1.360	1.350	1.440	3,988,500	5,490,640	1.3766	1.040	1.033	1.040	1.033	1.101	5,214,405	1.0530	-4.90%
2024-07-05	0	1.430	1.420	1.430	1.400	1.440	1,249,000	1,769,995	1.4171	1.094	1.086	1.094	1.071	1.101	1,632,892	1.0840	0.00%
2024-07-04	0	1.430	1.420	1.430	1.420	1.460	1,234,000	1,766,170	1.4313	1.094	1.086	1.094	1.086	1.117	1,613,282	1.0948	0.00%
2024-07-03	0	1.430	1.420	1.430	1.410	1.460	2,103,500	3,018,460	1.4350	1.094	1.086	1.094	1.079	1.117	2,750,031	1.0976	0.00%
2024-07-02	0	1.430	1.430	1.440	1.430	1.490	5,423,000	7,853,871	1.4483	1.094	1.094	1.101	1.094	1.140	7,089,812	1.1078	-4.03%
2024-06-28	0	1.490	1.480	1.490	1.470	1.500	1,534,000	2,273,730	1.4822	1.140	1.132	1.140	1.124	1.147	2,005,490	1.1338	0.68%
2024-06-27	0	1.480	1.480	1.490	1.470	1.510	1,810,000	2,692,745	1.4877	1.132	1.132	1.140	1.124	1.155	2,366,321	1.1379	-0.67%
2024-06-26	0	1.490	1.480	1.490	1.430	1.490	1,773,300	2,622,209	1.4787	1.140	1.132	1.140	1.094	1.140	2,318,341	1.1311	2.76%
2024-06-25	0	1.450	1.440	1.450	1.420	1.460	3,811,500	5,483,161	1.4386	1.109	1.101	1.109	1.086	1.117	4,983,002	1.1004	1.40%
2024-06-24	0	1.430	1.420	1.430	1.410	1.440	4,445,500	6,333,215	1.4246	1.094	1.086	1.094	1.079	1.101	5,811,868	1.0897	-1.38%
2024-06-21	0	1.450	1.440	1.450	1.410	1.490	13,985,500	20,119,507	1.4386	1.109	1.101	1.109	1.079	1.140	18,284,081	1.1004	0.69%
2024-06-20	0	1.440	1.430	1.440	1.430	1.490	2,386,500	3,451,055	1.4461	1.101	1.094	1.101	1.094	1.140	3,120,014	1.1061	-2.70%
2024-06-19	0	1.480	1.470	1.480	1.430	1.480	3,518,010	5,142,359	1.4617	1.132	1.124	1.132	1.094	1.132	4,599,305	1.1181	0.68%
2024-06-18	0	1.470	1.460	1.470	1.460	1.530	5,016,156	7,402,653	1.4758	1.124	1.117	1.124	1.117	1.170	6,557,921	1.1288	-3.29%
2024-06-17	0	1.520	1.510	1.520	1.500	1.550	1,906,500	2,908,205	1.5254	1.163	1.155	1.163	1.147	1.186	2,492,482	1.1668	0.00%
2024-06-14	0	1.520	1.510	1.520	1.490	1.540	2,562,500	3,861,735	1.5070	1.163	1.155	1.163	1.140	1.178	3,350,110	1.1527	0.66%
2024-06-13	0	1.510	1.510	1.520	1.500	1.550	2,135,500	3,240,375	1.5174	1.155	1.155	1.163	1.147	1.186	2,791,867	1.1606	-1.31%
2024-06-12	0	1.530	1.520	1.530	1.500	1.540	2,112,500	3,207,035	1.5181	1.170	1.163	1.170	1.147	1.178	2,761,798	1.1612	-0.65%
2024-06-11	0	1.540	1.530	1.540	1.510	1.640	4,238,810	6,523,367	1.5390	1.178	1.170	1.178	1.155	1.254	5,541,650	1.1772	-3.75%
2024-06-07	0	1.600	1.590	1.600	1.580	1.620	2,876,500	4,589,275	1.5954	1.224	1.216	1.224	1.209	1.239	3,760,621	1.2204	0.00%
2024-06-06	0	1.600	1.590	1.600	1.560	1.620	2,939,500	4,681,212	1.5925	1.224	1.216	1.224	1.193	1.239	3,842,984	1.2181	1.91%
2024-06-05	0	1.570	1.570	1.580	1.560	1.630	2,693,500	4,282,499	1.5899	1.201	1.201	1.209	1.193	1.247	3,521,374	1.2161	-2.48%
2024-06-04	0	1.610	1.610	1.620	1.580	1.690	13,090,500	21,277,125	1.6254	1.231	1.231	1.239	1.209	1.293	17,113,994	1.2433	-4.17%
2024-06-03	0	1.680	1.680	1.690	1.680	1.750	4,595,648	7,854,692	1.7092	1.285	1.285	1.293	1.285	1.339	6,008,166	1.3073	-4.00%
2024-05-31	0	1.750	1.730	1.750	1.700	1.780	14,704,500	25,704,190	1.7480	1.339	1.323	1.339	1.300	1.362	19,224,073	1.3371	3.55%
2024-05-30	0	1.690	1.680	1.690	1.680	1.750	3,493,500	5,964,910	1.7074	1.293	1.285	1.293	1.285	1.339	4,567,262	1.3060	-3.43%
2024-05-29	0	1.750	1.750	1.760	1.750	1.860	3,833,500	6,838,300	1.7838	1.339	1.339	1.346	1.339	1.423	5,011,764	1.3644	-3.31%
2024-05-28	0	1.810	1.800	1.810	1.780	1.840	12,573,000	22,650,115	1.8015	1.384	1.377	1.384	1.362	1.407	16,437,435	1.3780	2.26%
2024-05-27	0	1.770	1.760	1.770	1.630	1.810	20,834,000	36,157,131	1.7355	1.354	1.346	1.354	1.247	1.384	27,237,535	1.3275	7.27%
2024-05-24	0	1.650	1.650	1.660	1.620	1.680	4,948,500	8,206,221	1.6583	1.262	1.262	1.270	1.239	1.285	6,469,470	1.2685	1.85%
2024-05-23	0	1.620	1.610	1.620	1.600	1.640	5,758,000	9,312,324	1.6173	1.239	1.231	1.239	1.224	1.254	7,527,778	1.2371	0.00%
2024-05-22	0	1.620	1.620	1.630	1.590	1.640	6,233,000	10,032,506	1.6096	1.239	1.239	1.247	1.216	1.254	8,148,774	1.2312	-0.61%
2024-05-21	0	1.630	1.630	1.640	1.610	1.720	8,542,683	14,043,780	1.6440	1.247	1.247	1.254	1.231	1.316	11,168,361	1.2575	-5.78%
2024-05-20	0	1.730	1.710	1.730	1.710	1.770	5,063,000	8,806,305	1.7393	1.323	1.308	1.323	1.308	1.354	6,619,163	1.3304	-1.70%
2024-05-17	0	1.760	1.750	1.760	1.660	1.760	10,886,000	18,569,697	1.7058	1.346	1.339	1.346	1.270	1.346	14,231,919	1.3048	5.39%
2024-05-16	0	1.670	1.670	1.680	1.660	1.690	4,543,000	7,606,525	1.6743	1.277	1.277	1.285	1.270	1.293	5,939,336	1.2807	-1.18%
2024-05-14	0	1.690	1.680	1.690	1.650	1.720	6,788,000	11,397,750	1.6791	1.293	1.285	1.293	1.262	1.316	8,874,359	1.2843	2.42%
2024-05-13	0	1.650	1.640	1.650	1.630	1.680	3,410,500	5,611,185	1.6453	1.262	1.254	1.262	1.247	1.285	4,458,751	1.2585	-0.60%
2024-05-10	0	1.660	1.650	1.660	1.630	1.680	4,262,000	7,034,032	1.6504	1.270	1.262	1.270	1.247	1.285	5,571,968	1.2624	1.22%
2024-05-09	0	1.640	1.630	1.640	1.630	1.700	7,618,000	12,600,972	1.6541	1.254	1.247	1.254	1.247	1.300	9,959,467	1.2652	-2.96%
2024-05-08	0	1.690	1.680	1.690	1.680	1.710	3,926,000	6,645,105	1.6926	1.293	1.285	1.293	1.285	1.308	5,132,695	1.2947	0.00%
2024-05-07	0	1.690	1.690	1.700	1.660	1.720	9,503,500	16,061,067	1.6900	1.293	1.293	1.300	1.270	1.316	12,424,494	1.2927	-0.59%
2024-05-06	0	1.700	1.680	1.700	1.650	1.700	6,095,500	10,197,255	1.6729	1.300	1.285	1.300	1.262	1.300	7,969,012	1.2796	1.19%
2024-05-03	0	1.680	1.670	1.680	1.650	1.730	4,088,300	6,853,375	1.6763	1.285	1.277	1.285	1.262	1.323	5,344,879	1.2822	1.82%
2024-05-02	0	1.650	1.640	1.650	1.610	1.690	3,560,000	5,894,748	1.6558	1.262	1.254	1.262	1.231	1.293	4,654,201	1.2665	1.23%
2024-04-30	0	1.630	1.620	1.630	1.540	1.640	13,655,500	21,912,275	1.6046	1.247	1.239	1.247	1.178	1.254	17,852,652	1.2274	6.54%
2024-04-29	0	1.530	1.520	1.530	1.520	1.580	6,470,000	10,020,542	1.5488	1.170	1.163	1.170	1.163	1.209	8,458,618	1.1847	-1.92%
2024-04-26	0	1.560	1.550	1.560	1.520	1.580	5,460,000	8,447,737	1.5472	1.193	1.186	1.193	1.163	1.209	7,138,185	1.1835	1.30%
2024-04-25	0	1.540	1.520	1.540	1.480	1.540	4,958,000	7,510,091	1.5147	1.178	1.163	1.178	1.132	1.178	6,481,890	1.1586	1.99%
2024-04-24	0	1.510	1.500	1.510	1.470	1.560	7,874,500	11,892,110	1.5102	1.155	1.147	1.155	1.124	1.193	10,294,805	1.1552	-1.31%
2024-04-23	0	1.530	1.520	1.530	1.490	1.540	5,070,000	7,706,512	1.5200	1.170	1.163	1.170	1.140	1.178	6,628,314	1.1627	4.08%
2024-04-22	0	1.470	1.470	1.480	1.420	1.490	4,613,000	6,772,610	1.4682	1.124	1.124	1.132	1.086	1.140	6,030,851	1.1230	3.52%
2024-04-19	0	1.420	1.420	1.430	1.410	1.460	3,472,500	4,950,174	1.4255	1.086	1.086	1.094	1.079	1.117	4,539,807	1.0904	-2.74%
2024-04-18	0	1.460	1.450	1.460	1.400	1.470	5,153,500	7,443,719	1.4444	1.117	1.109	1.117	1.071	1.124	6,737,479	1.1048	3.55%
2024-04-17	0	1.410	1.410	1.420	1.400	1.440	12,723,000	18,113,460	1.4237	1.079	1.079	1.086	1.071	1.101	16,633,539	1.0890	-2.08%
2024-04-16	0	1.440	1.440	1.450	1.430	1.480	5,542,500	7,990,602	1.4417	1.101	1.101	1.109	1.094	1.132	7,246,042	1.1028	-2.04%
2024-04-15	0	1.470	1.470	1.480	1.370	1.480	22,216,000	31,770,100	1.4301	1.124	1.124	1.132	1.048	1.132	29,044,306	1.0938	1.38%
2024-04-12	0	1.450	1.440	1.450	1.430	1.530	10,822,000	15,674,567	1.4484	1.109	1.101	1.109	1.094	1.170	14,148,248	1.1079	-3.97%
2024-04-11	0	1.510	1.500	1.510	1.420	1.550	33,254,000	49,501,740	1.4886	1.155	1.147	1.155	1.086	1.186	43,474,944	1.1386	-3.21%
2024-04-10	0	1.560	1.560	1.570	1.540	1.620	20,635,000	32,172,400	1.5591	1.193	1.193	1.201	1.178	1.239	26,977,370	1.1926	-2.50%
2024-04-09	0	1.600	1.580	1.600	1.580	1.700	17,613,000	28,630,436	1.6255	1.224	1.209	1.224	1.209	1.300	23,026,529	1.2434	-3.03%
2024-04-08	0	1.650	1.640	1.650	1.600	1.660	9,856,000	16,097,432	1.6333	1.262	1.254	1.262	1.224	1.270	12,885,339	1.2493	2.48%
2024-04-05	0	1.610	1.610	1.620	1.600	1.650	2,208,000	3,565,005	1.6146	1.231	1.231	1.239	1.224	1.262	2,886,651	1.2350	-1.23%
2024-04-03	0	1.630	1.630	1.640	1.610	1.670	7,864,000	12,812,195	1.6292	1.247	1.247	1.254	1.231	1.277	10,281,078	1.2462	-2.40%
2024-04-02	0	1.670	1.660	1.670	1.550	1.700	21,309,500	35,375,612	1.6601	1.277	1.270	1.277	1.186	1.300	27,859,185	1.2698	7.05%
2024-03-28	0	1.560	1.550	1.560	1.510	1.580	13,178,500	20,387,106	1.5470	1.193	1.186	1.193	1.155	1.209	17,229,042	1.1833	1.30%
2024-03-27	0	1.540	1.530	1.540	1.430	1.600	40,453,000	61,585,664	1.5224	1.178	1.170	1.178	1.094	1.224	52,886,628	1.1645	9.22%
2024-03-26	0	1.410	1.400	1.410	1.370	1.420	4,849,500	6,793,850	1.4009	1.079	1.071	1.079	1.048	1.086	6,340,042	1.0716	2.92%
2024-03-25	0	1.370	1.370	1.380	1.370	1.440	5,421,500	7,582,292	1.3986	1.048	1.048	1.056	1.048	1.101	7,087,851	1.0698	-2.84%
2024-03-22	0	1.410	1.410	1.420	1.400	1.470	8,957,500	12,749,352	1.4233	1.079	1.079	1.086	1.071	1.124	11,710,676	1.0887	-4.08%
2024-03-21	0	1.470	1.470	1.480	1.400	1.500	17,874,710	26,093,324	1.4598	1.124	1.124	1.132	1.071	1.147	23,368,678	1.1166	6.52%
2024-03-20	0	1.380	1.380	1.390	1.350	1.410	5,218,000	7,226,975	1.3850	1.056	1.056	1.063	1.033	1.079	6,821,804	1.0594	1.47%
2024-03-19	0	1.360	1.360	1.370	1.350	1.410	9,833,099	13,435,382	1.3663	1.040	1.040	1.048	1.033	1.079	12,855,399	1.0451	-2.16%
2024-03-18	0	1.390	1.390	1.400	1.320	1.430	29,613,968	40,748,525	1.3760	1.063	1.063	1.071	1.010	1.094	38,716,113	1.0525	6.92%
2024-03-15	0	1.300	1.300	1.310	1.270	1.350	10,136,278	13,248,007	1.3070	0.994	0.994	1.002	0.971	1.033	13,251,763	0.9997	0.00%
2024-03-14	0	1.300	1.300	1.310	1.270	1.310	6,680,690	8,649,527	1.2947	0.994	0.994	1.002	0.971	1.002	8,734,066	0.9903	3.17%
2024-03-13	0	1.260	1.250	1.260	1.250	1.310	4,121,883	5,237,538	1.2707	0.964	0.956	0.964	0.956	1.002	5,388,784	0.9719	-2.33%
2024-03-12	0	1.290	1.290	1.300	1.260	1.310	7,930,500	10,213,870	1.2879	0.987	0.987	0.994	0.964	1.002	10,368,017	0.9851	3.20%
2024-03-11	0	1.250	1.250	1.260	1.210	1.270	4,693,500	5,812,555	1.2384	0.956	0.956	0.964	0.926	0.971	6,136,093	0.9473	2.46%
2024-03-08	0	1.220	1.220	1.230	1.210	1.250	2,776,000	3,407,765	1.2276	0.933	0.933	0.941	0.926	0.956	3,629,231	0.9390	0.83%
2024-03-07	0	1.210	1.210	1.220	1.200	1.240	4,029,500	4,881,810	1.2115	0.926	0.926	0.933	0.918	0.948	5,268,006	0.9267	-0.82%
2024-03-06	0	1.220	1.220	1.230	1.210	1.250	4,896,000	6,011,990	1.2279	0.933	0.933	0.941	0.926	0.956	6,400,834	0.9393	0.00%
2024-03-05	0	1.220	1.210	1.220	1.210	1.290	11,154,500	13,907,610	1.2468	0.933	0.926	0.933	0.926	0.987	14,582,945	0.9537	-7.58%
2024-03-04	0	1.320	1.310	1.320	1.290	1.340	3,913,500	5,125,268	1.3096	1.010	1.002	1.010	0.987	1.025	5,116,353	1.0017	0.76%
2024-03-01	0	1.310	1.310	1.320	1.300	1.340	10,100,500	13,334,870	1.3202	1.002	1.002	1.010	0.994	1.025	13,204,988	1.0098	-2.96%
2024-02-29	0	1.350	1.340	1.350	1.240	1.360	39,216,500	52,448,825	1.3374	1.033	1.025	1.033	0.948	1.040	51,270,077	1.0230	8.87%
2024-02-28	0	1.240	1.240	1.250	1.230	1.330	10,634,000	13,493,257	1.2689	0.948	0.948	0.956	0.941	1.017	13,902,465	0.9706	-4.62%
2024-02-27	0	1.300	1.300	1.310	1.270	1.330	7,077,500	9,226,585	1.3037	0.994	0.994	1.002	0.971	1.017	9,252,839	0.9972	-2.26%
2024-02-26	0	1.330	1.330	1.340	1.260	1.360	15,353,000	20,137,360	1.3116	1.017	1.017	1.025	0.964	1.040	20,071,896	1.0033	4.72%
2024-02-23	0	1.270	1.260	1.270	1.250	1.310	11,732,500	14,915,121	1.2713	0.971	0.964	0.971	0.956	1.002	15,338,599	0.9724	0.79%
2024-02-22	0	1.260	1.260	1.270	1.230	1.300	9,497,200	12,011,176	1.2647	0.964	0.964	0.971	0.941	0.994	12,416,258	0.9674	2.44%
2024-02-21	0	1.230	1.230	1.240	1.210	1.260	8,031,800	9,966,170	1.2408	0.941	0.941	0.948	0.926	0.964	10,500,453	0.9491	0.00%
2024-02-20	0	1.230	1.230	1.240	1.210	1.240	6,533,335	8,017,177	1.2271	0.941	0.941	0.948	0.926	0.948	8,541,420	0.9386	-0.81%
2024-02-19	0	1.240	1.240	1.260	1.210	1.300	13,666,000	17,046,952	1.2474	0.948	0.948	0.964	0.926	0.994	17,866,380	0.9541	-3.88%
2024-02-16	0	1.290	1.290	1.300	1.170	1.300	12,909,500	16,161,900	1.2519	0.987	0.987	0.994	0.895	0.994	16,877,362	0.9576	10.26%
2024-02-15	0	1.170	1.160	1.170	1.120	1.180	4,235,000	4,880,311	1.1524	0.895	0.887	0.895	0.857	0.903	5,536,669	0.8815	0.00%
2024-02-14	0	1.170	1.160	1.170	1.100	1.170	6,630,500	7,612,524	1.1481	0.895	0.887	0.895	0.841	0.895	8,668,449	0.8782	-0.85%
2024-02-09	0	1.180	1.170	1.180	1.130	1.210	3,970,000	4,603,942	1.1597	0.903	0.895	0.903	0.864	0.926	5,190,219	0.8870	-2.48%
2024-02-08	0	1.210	1.210	1.220	1.140	1.290	29,611,000	36,277,992	1.2252	0.926	0.926	0.933	0.872	0.987	38,712,232	0.9371	6.14%
2024-02-07	0	1.140	1.140	1.150	1.130	1.250	24,546,000	28,788,602	1.1728	0.872	0.872	0.880	0.864	0.956	32,090,455	0.8971	-6.56%
2024-02-06	0	1.220	1.220	1.230	1.050	1.260	38,184,500	44,546,082	1.1666	0.933	0.933	0.941	0.803	0.964	49,920,882	0.8923	10.91%
2024-02-05	0	1.100	1.090	1.100	1.010	1.330	74,617,490	85,422,745	1.1448	0.841	0.834	0.841	0.773	1.017	97,551,910	0.8757	10.00%
2024-02-02	0	1.000	1.000	1.010	0.980	1.050	13,258,628	13,405,256	1.0111	0.765	0.765	0.773	0.750	0.803	17,333,798	0.7734	0.00%
2024-02-01	0	1.000	0.990	1.000	0.930	1.010	7,373,500	7,251,060	0.9834	0.765	0.757	0.765	0.711	0.773	9,639,818	0.7522	4.17%
2024-01-31	0	0.960	0.960	0.970	0.940	0.990	8,020,500	7,704,525	0.9606	0.734	0.734	0.742	0.719	0.757	10,485,680	0.7348	-4.00%
2024-01-30	0	1.000	0.990	1.000	0.990	1.050	5,526,500	5,538,457	1.0022	0.765	0.757	0.765	0.757	0.803	7,225,124	0.7666	-3.85%
2024-01-29	0	1.040	1.040	1.050	1.030	1.070	3,892,737	4,072,611	1.0462	0.795	0.795	0.803	0.788	0.818	5,089,208	0.8002	-0.95%
2024-01-26	0	1.050	1.040	1.050	1.020	1.080	11,184,500	11,793,871	1.0545	0.803	0.795	0.803	0.780	0.826	14,622,166	0.8066	0.00%
2024-01-25	0	1.050	1.050	1.060	1.000	1.060	15,479,400	16,095,414	1.0398	0.803	0.803	0.811	0.765	0.811	20,237,146	0.7953	5.00%
2024-01-24	0	1.000	1.000	1.010	0.970	1.050	18,981,000	18,957,325	0.9988	0.765	0.765	0.773	0.742	0.803	24,814,997	0.7639	1.01%
2024-01-23	0	0.990	0.990	1.000	0.960	1.020	9,566,000	9,596,269	1.0032	0.757	0.757	0.765	0.734	0.780	12,506,204	0.7673	1.02%
2024-01-22	0	0.980	0.980	0.990	0.960	1.040	13,404,000	13,234,135	0.9873	0.750	0.750	0.757	0.734	0.795	17,523,851	0.7552	-4.85%
2024-01-19	0	1.030	1.030	1.040	1.020	1.050	5,469,827	5,666,198	1.0359	0.788	0.788	0.795	0.780	0.803	7,151,032	0.7924	-1.90%
2024-01-18	0	1.050	1.040	1.050	1.010	1.060	8,405,000	8,740,225	1.0399	0.803	0.795	0.803	0.773	0.811	10,988,359	0.7954	0.96%
2024-01-17	0	1.040	1.030	1.040	1.030	1.110	12,513,500	13,191,380	1.0542	0.795	0.788	0.795	0.788	0.849	16,359,647	0.8063	-7.14%
2024-01-16	0	1.120	1.110	1.120	1.100	1.180	7,556,500	8,496,355	1.1244	0.857	0.849	0.857	0.841	0.903	9,879,065	0.8600	-2.61%
2024-01-15	0	1.150	1.150	1.160	1.140	1.210	7,656,204	8,903,235	1.1629	0.880	0.880	0.887	0.872	0.926	10,009,414	0.8895	-2.54%
2024-01-12	0	1.180	1.180	1.190	1.170	1.210	3,898,000	4,633,270	1.1886	0.903	0.903	0.910	0.895	0.926	5,096,089	0.9092	-1.67%
2024-01-11	0	1.200	1.200	1.220	1.190	1.240	2,604,000	3,150,250	1.2098	0.918	0.918	0.933	0.910	0.948	3,404,365	0.9254	-0.83%
2024-01-10	0	1.210	1.200	1.210	1.200	1.230	1,960,400	2,377,711	1.2129	0.926	0.918	0.926	0.918	0.941	2,562,948	0.9277	-0.82%
2024-01-09	0	1.220	1.210	1.220	1.210	1.250	4,252,500	5,225,256	1.2287	0.933	0.926	0.933	0.926	0.956	5,559,548	0.9399	1.67%
2024-01-08	0	1.200	1.190	1.200	1.190	1.270	12,642,500	15,305,441	1.2106	0.918	0.910	0.918	0.910	0.971	16,528,297	0.9260	-6.98%
2024-01-05	0	1.290	1.280	1.290	1.260	1.310	3,670,079	4,713,521	1.2843	0.987	0.979	0.987	0.964	1.002	4,798,114	0.9824	0.00%
2024-01-04	0	1.290	1.290	1.300	1.270	1.340	7,387,000	9,537,750	1.2912	0.987	0.987	0.994	0.971	1.025	9,657,467	0.9876	-2.27%
2024-01-03	0	1.320	1.320	1.330	1.310	1.350	3,059,500	4,051,755	1.3243	1.010	1.010	1.017	1.002	1.033	3,999,867	1.0130	-1.49%
2024-01-02	0	1.340	1.340	1.350	1.330	1.400	2,296,000	3,105,055	1.3524	1.025	1.025	1.033	1.017	1.071	3,001,698	1.0344	-4.29%
2023-12-29	0	1.400	1.380	1.400	1.360	1.400	4,347,000	6,043,110	1.3902	1.071	1.056	1.071	1.040	1.071	5,683,093	1.0633	2.94%
2023-12-28	0	1.360	1.360	1.370	1.290	1.370	5,093,000	6,838,717	1.3428	1.040	1.040	1.048	0.987	1.048	6,658,384	1.0271	6.25%
2023-12-27	0	1.280	1.280	1.290	1.230	1.290	2,569,500	3,267,630	1.2717	0.979	0.979	0.987	0.941	0.987	3,359,261	0.9727	4.07%
2023-12-22	0	1.230	1.230	1.240	1.210	1.310	10,676,600	13,259,223	1.2419	0.941	0.941	0.948	0.926	1.002	13,958,158	0.9499	-4.65%
2023-12-21	0	1.290	1.280	1.290	1.280	1.310	3,178,500	4,102,312	1.2906	0.987	0.979	0.987	0.979	1.002	4,155,443	0.9872	-1.53%
2023-12-20	0	1.310	1.300	1.310	1.290	1.350	1,919,857	2,541,712	1.3239	1.002	0.994	1.002	0.987	1.033	2,509,944	1.0127	0.00%
2023-12-19	0	1.310	1.300	1.310	1.280	1.330	2,706,500	3,530,305	1.3044	1.002	0.994	1.002	0.979	1.017	3,538,369	0.9977	0.00%
2023-12-18	0	1.310	1.310	1.320	1.300	1.370	3,275,100	4,340,053	1.3252	1.002	1.002	1.010	0.994	1.048	4,281,734	1.0136	-0.76%
2023-12-15	0	1.320	1.310	1.320	1.280	1.350	5,908,500	7,847,042	1.3281	1.010	1.002	1.010	0.979	1.033	7,724,536	1.0159	3.94%
2023-12-14	0	1.270	1.270	1.290	1.270	1.320	3,517,000	4,528,361	1.2876	0.971	0.971	0.987	0.971	1.010	4,597,985	0.9849	-1.55%
2023-12-13	0	1.290	1.280	1.290	1.270	1.330	1,954,500	2,530,145	1.2945	0.987	0.979	0.987	0.971	1.017	2,555,235	0.9902	-0.77%
2023-12-12	0	1.300	1.290	1.300	1.270	1.300	1,863,500	2,402,770	1.2894	0.994	0.987	0.994	0.971	0.994	2,436,265	0.9863	2.36%
2023-12-11	0	1.270	1.260	1.270	1.230	1.280	3,007,000	3,774,976	1.2554	0.971	0.964	0.971	0.941	0.979	3,931,231	0.9603	-1.55%
2023-12-08	0	1.290	1.290	1.300	1.280	1.320	2,719,000	3,531,510	1.2988	0.987	0.987	0.994	0.979	1.010	3,554,711	0.9935	0.00%
2023-12-07	0	1.290	1.290	1.300	1.280	1.310	3,686,531	4,765,330	1.2926	0.987	0.987	0.994	0.979	1.002	4,819,623	0.9887	-3.01%
2023-12-06	0	1.330	1.320	1.330	1.300	1.350	3,703,613	4,892,741	1.3211	1.017	1.010	1.017	0.994	1.033	4,841,955	1.0105	0.00%
2023-12-05	0	1.330	1.320	1.330	1.310	1.360	3,161,000	4,215,825	1.3337	1.017	1.010	1.017	1.002	1.040	4,132,564	1.0201	-2.21%
2023-12-04	0	1.360	1.340	1.360	1.350	1.400	3,203,986	4,399,547	1.3731	1.040	1.025	1.040	1.033	1.071	4,188,763	1.0503	1.49%
2023-12-01	0	1.340	1.340	1.370	1.300	1.380	3,247,500	4,336,917	1.3355	1.025	1.025	1.048	0.994	1.056	4,245,651	1.0215	0.75%
2023-11-30	0	1.330	1.320	1.330	1.310	1.510	21,677,249	29,658,038	1.3682	1.017	1.010	1.017	1.002	1.155	28,339,965	1.0465	-10.14%
2023-11-29	0	1.480	1.480	1.490	1.480	1.510	1,321,000	1,969,197	1.4907	1.132	1.132	1.140	1.132	1.155	1,727,022	1.1402	-1.33%
2023-11-28	0	1.500	1.500	1.520	1.490	1.580	5,141,300	7,819,855	1.5210	1.147	1.147	1.163	1.140	1.209	6,721,529	1.1634	-5.06%
2023-11-27	0	1.580	1.580	1.590	1.530	1.620	3,629,944	5,680,258	1.5648	1.209	1.209	1.216	1.170	1.239	4,745,643	1.1969	1.28%
2023-11-24	0	1.560	1.540	1.560	1.530	1.580	1,562,500	2,425,949	1.5526	1.193	1.178	1.193	1.170	1.209	2,042,750	1.1876	-1.89%
2023-11-23	0	1.590	1.570	1.590	1.510	1.590	1,633,500	2,538,685	1.5541	1.216	1.201	1.216	1.155	1.216	2,135,572	1.1888	5.30%
2023-11-22	0	1.510	1.510	1.520	1.510	1.540	1,852,000	2,827,372	1.5267	1.155	1.155	1.163	1.155	1.178	2,421,230	1.1677	-1.95%
2023-11-21	0	1.540	1.520	1.540	1.530	1.570	3,663,000	5,643,445	1.5407	1.178	1.163	1.178	1.170	1.201	4,788,859	1.1785	2.67%
2023-11-20	0	1.500	1.500	1.510	1.470	1.540	1,851,000	2,790,372	1.5075	1.147	1.147	1.155	1.124	1.178	2,419,923	1.1531	0.67%
2023-11-17	0	1.490	1.490	1.500	1.480	1.530	4,493,500	6,734,455	1.4987	1.140	1.140	1.147	1.132	1.170	5,874,621	1.1464	-3.87%
2023-11-16	0	1.550	1.550	1.570	1.550	1.600	3,319,500	5,198,795	1.5661	1.186	1.186	1.201	1.186	1.224	4,339,781	1.1979	-4.32%
2023-11-15	0	1.620	1.610	1.620	1.580	1.630	2,445,500	3,923,190	1.6042	1.239	1.231	1.239	1.209	1.247	3,197,148	1.2271	2.53%
2023-11-14	0	1.580	1.570	1.580	1.570	1.600	869,711	1,372,945	1.5786	1.209	1.201	1.209	1.201	1.224	1,137,025	1.2075	0.64%
2023-11-13	0	1.570	1.570	1.590	1.550	1.590	1,493,000	2,342,502	1.5690	1.201	1.201	1.216	1.186	1.216	1,951,888	1.2001	0.64%
2023-11-10	0	1.560	1.550	1.570	1.540	1.580	1,763,961	2,751,842	1.5600	1.193	1.186	1.201	1.178	1.209	2,306,132	1.1933	-1.27%
2023-11-09	0	1.580	1.580	1.590	1.580	1.630	1,085,376	1,732,515	1.5962	1.209	1.209	1.216	1.209	1.247	1,418,977	1.2210	-1.86%
2023-11-08	0	1.610	1.610	1.620	1.570	1.630	2,023,500	3,259,095	1.6106	1.231	1.231	1.239	1.201	1.247	2,645,443	1.2320	1.26%
2023-11-07	0	1.590	1.580	1.590	1.590	1.640	1,798,500	2,888,180	1.6059	1.216	1.209	1.216	1.216	1.254	2,351,287	1.2283	-1.85%
2023-11-06	0	1.620	1.600	1.620	1.540	1.620	3,627,500	5,748,440	1.5847	1.239	1.224	1.239	1.178	1.239	4,742,448	1.2121	5.88%
2023-11-03	0	1.530	1.530	1.540	1.520	1.610	8,159,000	12,658,971	1.5515	1.170	1.170	1.178	1.163	1.231	10,666,749	1.1868	-2.55%
2023-11-02	0	1.570	1.560	1.570	1.560	1.670	3,243,500	5,207,270	1.6054	1.201	1.193	1.201	1.193	1.277	4,240,422	1.2280	-3.68%
2023-11-01	0	1.630	1.620	1.630	1.620	1.680	3,078,975	5,067,314	1.6458	1.247	1.239	1.247	1.239	1.285	4,025,328	1.2589	-1.21%
2023-10-31	0	1.650	1.650	1.660	1.610	1.700	4,267,000	7,069,074	1.6567	1.262	1.262	1.270	1.231	1.300	5,578,504	1.2672	0.00%
2023-10-30	0	1.650	1.640	1.650	1.600	1.650	1,881,500	3,079,487	1.6367	1.262	1.254	1.262	1.224	1.262	2,459,798	1.2519	1.85%
2023-10-27	0	1.620	1.600	1.620	1.550	1.620	4,992,500	7,922,040	1.5868	1.239	1.224	1.239	1.186	1.239	6,526,994	1.2137	3.18%
2023-10-26	0	1.570	1.550	1.570	1.500	1.570	2,037,000	3,127,072	1.5351	1.201	1.186	1.201	1.147	1.201	2,663,092	1.1742	3.29%
2023-10-25	0	1.520	1.520	1.530	1.510	1.580	1,301,500	1,999,240	1.5361	1.163	1.163	1.170	1.155	1.209	1,701,529	1.1750	0.00%
2023-10-24	0	1.520	1.510	1.520	1.460	1.530	1,271,000	1,911,875	1.5042	1.163	1.155	1.163	1.117	1.170	1,661,654	1.1506	1.33%
2023-10-20	0	1.500	1.500	1.510	1.490	1.550	2,563,000	3,855,352	1.5042	1.147	1.147	1.155	1.140	1.186	3,350,763	1.1506	-2.60%
2023-10-19	0	1.540	1.530	1.540	1.500	1.570	2,068,500	3,176,047	1.5354	1.178	1.170	1.178	1.147	1.201	2,704,274	1.1745	-1.28%
2023-10-18	0	1.560	1.550	1.560	1.470	1.560	6,582,606	10,177,244	1.5461	1.193	1.186	1.193	1.124	1.193	8,605,835	1.1826	4.00%
2023-10-17	0	1.500	1.500	1.510	1.490	1.560	2,584,000	3,903,689	1.5107	1.147	1.147	1.155	1.140	1.193	3,378,218	1.1555	-0.66%
2023-10-16	0	1.510	1.510	1.520	1.500	1.600	4,613,500	7,047,746	1.5276	1.155	1.155	1.163	1.147	1.224	6,031,505	1.1685	-4.43%
2023-10-13	0	1.580	1.580	1.590	1.580	1.660	3,109,000	4,974,882	1.6002	1.209	1.209	1.216	1.209	1.270	4,064,582	1.2240	-5.95%
2023-10-12	0	1.680	1.670	1.680	1.620	1.690	7,624,500	12,608,946	1.6537	1.285	1.277	1.285	1.239	1.293	9,967,965	1.2649	3.70%
2023-10-11	0	1.620	1.610	1.620	1.550	1.660	13,176,992	21,215,740	1.6101	1.239	1.231	1.239	1.186	1.270	17,227,070	1.2315	6.58%
2023-10-10	0	1.520	1.520	1.530	1.520	1.590	6,156,958	9,506,929	1.5441	1.163	1.163	1.170	1.163	1.216	8,049,360	1.1811	-1.94%
2023-10-09	0	1.550	1.540	1.550	1.540	1.610	2,970,000	4,662,465	1.5699	1.186	1.178	1.186	1.178	1.231	3,882,859	1.2008	-0.64%
2023-10-06	0	1.560	1.560	1.570	1.550	1.690	4,921,000	7,806,702	1.5864	1.193	1.193	1.201	1.186	1.293	6,433,518	1.2134	-2.50%
2023-10-05	0	1.600	1.590	1.600	1.550	1.690	3,784,000	5,978,455	1.5799	1.224	1.216	1.224	1.186	1.293	4,947,050	1.2085	1.91%
2023-10-04	0	1.570	1.570	1.580	1.540	1.600	10,726,600	17,088,617	1.5931	1.201	1.201	1.209	1.178	1.224	14,023,526	1.2186	-2.48%
2023-10-03	0	1.610	1.600	1.610	1.580	1.740	1,944,500	3,132,378	1.6109	1.231	1.224	1.231	1.209	1.331	2,542,161	1.2322	-3.01%
2023-09-29	0	1.660	1.660	1.670	1.600	1.680	1,183,000	1,963,105	1.6594	1.270	1.270	1.277	1.224	1.285	1,546,607	1.2693	3.11%
2023-09-28	0	1.610	1.610	1.620	1.610	1.670	3,402,500	5,539,247	1.6280	1.231	1.231	1.239	1.231	1.277	4,448,292	1.2453	-3.59%
2023-09-27	0	1.670	1.670	1.680	1.660	1.690	816,000	1,370,135	1.6791	1.277	1.277	1.285	1.270	1.293	1,066,806	1.2843	0.60%
2023-09-26	0	1.660	1.660	1.670	1.660	1.720	2,552,000	4,303,731	1.6864	1.270	1.270	1.277	1.270	1.316	3,336,382	1.2899	-3.49%
2023-09-25	0	1.720	1.720	1.730	1.710	1.760	3,323,000	5,730,525	1.7245	1.316	1.316	1.323	1.308	1.346	4,344,357	1.3191	-2.82%
2023-09-22	0	1.770	1.760	1.770	1.690	1.780	2,899,500	5,070,755	1.7488	1.354	1.346	1.354	1.293	1.362	3,790,690	1.3377	2.91%
2023-09-21	0	1.720	1.720	1.730	1.710	1.750	2,367,500	4,099,960	1.7318	1.316	1.316	1.323	1.308	1.339	3,095,174	1.3246	-1.15%
2023-09-20	0	1.740	1.740	1.750	1.730	1.770	1,492,240	2,605,750	1.7462	1.331	1.331	1.339	1.323	1.354	1,950,895	1.3357	-2.25%
2023-09-19	0	1.780	1.770	1.780	1.750	1.780	718,500	1,270,300	1.7680	1.362	1.354	1.362	1.339	1.362	939,338	1.3523	1.71%
2023-09-18	0	1.750	1.750	1.760	1.740	1.800	4,616,500	8,113,511	1.7575	1.339	1.339	1.346	1.331	1.377	6,035,427	1.3443	-2.78%
2023-09-15	0	1.800	1.800	1.810	1.750	1.820	2,459,500	4,418,304	1.7964	1.377	1.377	1.384	1.339	1.392	3,215,452	1.3741	2.86%
2023-09-14	0	1.750	1.750	1.780	1.730	1.790	6,897,000	12,133,228	1.7592	1.339	1.339	1.362	1.323	1.369	9,016,861	1.3456	-3.31%
2023-09-13	0	1.810	1.780	1.810	1.760	1.810	5,256,500	9,409,320	1.7900	1.384	1.362	1.384	1.346	1.384	6,872,137	1.3692	4.02%
2023-09-12	0	1.740	1.730	1.740	1.720	1.830	13,766,284	24,121,001	1.7522	1.331	1.323	1.331	1.316	1.400	17,997,487	1.3402	-5.43%
2023-09-11	0	1.840	1.830	1.840	1.810	1.870	9,132,700	16,688,469	1.8273	1.407	1.400	1.407	1.384	1.430	11,939,725	1.3977	0.00%
2023-09-07	0	1.840	1.840	1.850	1.840	1.880	3,127,673	5,800,218	1.8545	1.407	1.407	1.415	1.407	1.438	4,088,994	1.4185	-1.60%
2023-09-06	0	1.870	1.860	1.870	1.840	1.900	4,034,000	7,518,440	1.8638	1.430	1.423	1.430	1.407	1.453	5,273,890	1.4256	-1.58%
2023-09-05	0	1.900	1.890	1.900	1.890	1.920	1,557,000	2,955,985	1.8985	1.453	1.446	1.453	1.446	1.469	2,035,559	1.4522	0.53%
2023-09-04	0	1.890	1.880	1.890	1.850	1.900	11,761,741	22,131,371	1.8816	1.446	1.438	1.446	1.415	1.453	15,376,828	1.4393	2.72%
2023-08-31	0	1.840	1.840	1.850	1.830	1.940	6,973,500	12,954,020	1.8576	1.407	1.407	1.415	1.400	1.484	9,116,874	1.4209	-4.17%
2023-08-30	0	1.920	1.910	1.920	1.880	1.930	4,751,500	9,041,195	1.9028	1.469	1.461	1.469	1.438	1.476	6,211,920	1.4555	1.59%
2023-08-29	0	1.890	1.880	1.890	1.820	1.900	7,362,500	13,623,801	1.8504	1.446	1.438	1.446	1.392	1.453	9,625,437	1.4154	3.85%
2023-08-28	0	1.820	1.810	1.820	1.800	1.910	3,520,542	6,435,248	1.8279	1.392	1.384	1.392	1.377	1.461	4,602,615	1.3982	0.00%
2023-08-25	0	1.820	1.820	1.830	1.810	1.930	5,867,500	10,758,387	1.8336	1.392	1.392	1.400	1.384	1.476	7,670,934	1.4025	-3.70%
2023-08-24	0	1.890	1.890	1.900	1.880	1.930	3,888,500	7,392,702	1.9012	1.446	1.446	1.453	1.438	1.476	5,083,669	1.4542	0.00%
2023-08-23	0	1.890	1.880	1.890	1.860	1.970	4,107,510	7,754,471	1.8879	1.446	1.438	1.446	1.423	1.507	5,369,994	1.4440	-1.05%
2023-08-22	0	1.910	1.900	1.910	1.870	1.990	4,612,032	8,825,810	1.9136	1.461	1.453	1.461	1.430	1.522	6,029,585	1.4638	-0.78%
2023-08-21	0	1.970	1.950	1.970	1.940	2.060	5,460,500	10,721,902	1.9635	1.472	1.457	1.472	1.450	1.540	7,305,720	1.4676	-1.50%
2023-08-18	0	2.000	1.990	2.000	1.980	2.180	8,851,000	17,913,998	2.0240	1.495	1.487	1.495	1.480	1.629	11,841,943	1.5128	-4.31%
2023-08-17	0	2.090	2.090	2.100	2.050	2.260	6,190,010	13,075,610	2.1124	1.562	1.562	1.570	1.532	1.689	8,281,747	1.5788	-2.79%
2023-08-16	0	2.150	2.130	2.150	2.120	2.170	3,791,000	8,163,116	2.1533	1.607	1.592	1.607	1.585	1.622	5,072,060	1.6094	0.00%
2023-08-15	0	2.150	2.150	2.160	2.140	2.290	5,556,500	12,057,970	2.1701	1.607	1.607	1.614	1.599	1.712	7,434,161	1.6220	-4.87%
2023-08-14	0	2.260	2.240	2.260	2.170	2.270	7,831,500	17,577,790	2.2445	1.689	1.674	1.689	1.622	1.697	10,477,932	1.6776	0.44%
2023-08-11	0	2.250	2.230	2.250	2.230	2.330	2,454,718	5,555,983	2.2634	1.682	1.667	1.682	1.667	1.742	3,284,220	1.6917	-2.60%
2023-08-10	0	2.310	2.290	2.310	2.260	2.330	3,762,500	8,644,685	2.2976	1.727	1.712	1.727	1.689	1.742	5,033,930	1.7173	-0.86%
2023-08-09	0	2.330	2.330	2.340	2.260	2.360	6,355,502	14,720,259	2.3161	1.742	1.742	1.749	1.689	1.764	8,503,163	1.7312	3.56%
2023-08-08	0	2.250	2.250	2.260	2.230	2.300	4,037,500	9,103,831	2.2548	1.682	1.682	1.689	1.667	1.719	5,401,858	1.6853	-1.32%
2023-08-07	0	2.280	2.260	2.280	2.190	2.300	4,075,614	9,222,596	2.2629	1.704	1.689	1.704	1.637	1.719	5,452,852	1.6913	-0.87%
2023-08-04	0	2.300	2.290	2.300	2.280	2.370	3,651,500	8,420,690	2.3061	1.719	1.712	1.719	1.704	1.771	4,885,420	1.7236	0.44%
2023-08-03	0	2.290	2.280	2.290	2.230	2.300	4,363,500	9,930,512	2.2758	1.712	1.704	1.712	1.667	1.719	5,838,020	1.7010	0.00%
2023-08-02	0	2.290	2.280	2.300	2.260	2.360	5,876,355	13,542,500	2.3046	1.712	1.704	1.719	1.689	1.764	7,862,102	1.7225	-2.55%
2023-08-01	0	2.350	2.330	2.350	2.300	2.420	5,460,500	12,816,710	2.3472	1.756	1.742	1.756	1.719	1.809	7,305,720	1.7543	-1.26%
2023-07-31	0	2.380	2.380	2.390	2.350	2.440	5,205,500	12,485,820	2.3986	1.779	1.779	1.786	1.756	1.824	6,964,550	1.7928	1.71%
2023-07-28	0	2.340	2.340	2.350	2.240	2.370	7,793,500	18,226,465	2.3387	1.749	1.749	1.756	1.674	1.771	10,427,091	1.7480	3.08%
2023-07-27	0	2.270	2.250	2.270	2.250	2.300	2,515,472	5,697,244	2.2649	1.697	1.682	1.697	1.682	1.719	3,365,504	1.6928	0.44%
2023-07-26	0	2.260	2.240	2.260	2.200	2.270	1,973,000	4,410,337	2.2353	1.689	1.674	1.689	1.644	1.697	2,639,719	1.6708	0.00%
2023-07-25	0	2.260	2.250	2.260	2.200	2.270	3,706,500	8,308,452	2.2416	1.689	1.682	1.689	1.644	1.697	4,959,006	1.6754	3.20%
2023-07-24	0	2.190	2.170	2.190	2.150	2.240	2,725,653	5,971,036	2.1907	1.637	1.622	1.637	1.607	1.674	3,646,710	1.6374	-1.35%
2023-07-21	0	2.220	2.210	2.220	2.190	2.260	3,157,094	7,031,034	2.2271	1.659	1.652	1.659	1.637	1.689	4,223,944	1.6646	0.91%
2023-07-20	0	2.200	2.190	2.200	2.170	2.220	1,577,500	3,457,575	2.1918	1.644	1.637	1.644	1.622	1.659	2,110,571	1.6382	0.92%
2023-07-19	0	2.180	2.180	2.190	2.120	2.200	5,303,706	11,484,369	2.1653	1.629	1.629	1.637	1.585	1.644	7,095,942	1.6184	1.87%
2023-07-18	0	2.140	2.140	2.160	2.140	2.280	3,104,684	6,752,434	2.1749	1.599	1.599	1.614	1.599	1.704	4,153,823	1.6256	-4.89%
2023-07-14	0	2.250	2.220	2.250	2.180	2.270	3,899,500	8,692,575	2.2292	1.682	1.659	1.682	1.629	1.697	5,217,225	1.6661	0.90%
2023-07-13	0	2.230	2.220	2.230	2.210	2.270	1,953,000	4,349,685	2.2272	1.667	1.659	1.667	1.652	1.697	2,612,961	1.6647	0.90%
2023-07-12	0	2.210	2.190	2.210	2.180	2.240	2,576,000	5,678,215	2.2043	1.652	1.637	1.652	1.629	1.674	3,446,486	1.6475	1.84%
2023-07-11	0	2.170	2.170	2.180	2.150	2.200	3,319,725	7,201,922	2.1694	1.622	1.622	1.629	1.607	1.644	4,441,531	1.6215	1.40%
2023-07-10	0	2.140	2.140	2.150	2.130	2.220	4,268,194	9,260,221	2.1696	1.599	1.599	1.607	1.592	1.659	5,710,509	1.6216	1.90%
2023-07-07	0	2.100	2.100	2.110	2.070	2.130	2,618,500	5,495,430	2.0987	1.570	1.570	1.577	1.547	1.592	3,503,347	1.5686	0.48%
2023-07-06	0	2.090	2.090	2.100	2.060	2.110	4,605,766	9,617,770	2.0882	1.562	1.562	1.570	1.540	1.577	6,162,153	1.5608	-0.48%
2023-07-05	0	2.100	2.100	2.110	2.060	2.150	10,107,500	21,146,425	2.0922	1.570	1.570	1.577	1.540	1.607	13,523,042	1.5637	-2.33%
2023-07-04	0	2.150	2.140	2.150	2.060	2.180	6,447,500	13,776,712	2.1368	1.607	1.599	1.607	1.540	1.629	8,626,249	1.5971	3.37%
2023-07-03	0	2.080	2.070	2.080	2.000	2.090	4,787,500	9,840,875	2.0555	1.555	1.547	1.555	1.495	1.562	6,405,299	1.5364	2.97%
2023-06-30	0	2.020	2.000	2.020	1.980	2.030	5,801,000	11,641,781	2.0069	1.510	1.495	1.510	1.480	1.517	7,761,283	1.5000	2.02%
2023-06-29	0	1.980	1.970	1.980	1.950	1.990	2,701,500	5,328,315	1.9724	1.480	1.472	1.480	1.457	1.487	3,614,395	1.4742	-0.50%
2023-06-28	0	1.990	1.990	2.000	1.960	2.000	4,190,500	8,313,241	1.9838	1.487	1.487	1.495	1.465	1.495	5,606,560	1.4828	0.00%
2023-06-27	0	1.990	1.980	1.990	1.920	2.000	7,683,500	15,181,212	1.9758	1.487	1.480	1.487	1.435	1.495	10,279,920	1.4768	3.65%
2023-06-26	0	1.920	1.920	1.930	1.860	2.010	11,979,000	23,399,044	1.9533	1.435	1.435	1.443	1.390	1.502	16,026,962	1.4600	3.78%
2023-06-23	0	1.850	1.840	1.850	1.830	1.950	2,430,000	4,490,182	1.8478	1.383	1.375	1.383	1.368	1.457	3,251,149	1.3811	-3.65%
2023-06-21	0	1.920	1.900	1.920	1.860	1.930	4,876,500	9,203,236	1.8873	1.435	1.420	1.435	1.390	1.443	6,524,374	1.4106	-1.54%
2023-06-20	0	1.950	1.940	1.950	1.930	2.030	3,551,000	6,953,032	1.9580	1.457	1.450	1.457	1.443	1.517	4,750,959	1.4635	-3.94%
2023-06-19	0	2.030	2.010	2.030	1.980	2.130	4,649,500	9,365,885	2.0144	1.517	1.502	1.517	1.480	1.592	6,220,666	1.5056	-2.87%
2023-06-16	0	2.090	2.080	2.090	2.020	2.120	10,852,500	22,615,283	2.0839	1.562	1.555	1.562	1.510	1.585	14,519,793	1.5575	2.45%
2023-06-15	0	2.040	2.040	2.050	1.970	2.040	7,771,000	15,576,035	2.0044	1.525	1.525	1.532	1.472	1.525	10,396,988	1.4981	3.55%
2023-06-14	0	1.970	1.970	1.980	1.940	2.020	3,309,000	6,578,265	1.9880	1.472	1.472	1.480	1.450	1.510	4,427,182	1.4859	0.00%
2023-06-13	0	1.970	1.960	1.970	1.940	1.980	2,374,250	4,661,408	1.9633	1.472	1.465	1.472	1.450	1.480	3,176,560	1.4674	-0.51%
2023-06-12	0	1.980	1.970	1.980	1.940	1.990	2,665,510	5,242,024	1.9666	1.480	1.472	1.480	1.450	1.487	3,566,243	1.4699	0.00%
2023-06-09	0	1.980	1.970	1.980	1.970	2.030	6,596,500	13,104,945	1.9867	1.480	1.472	1.480	1.472	1.517	8,825,599	1.4849	-1.49%
2023-06-08	0	2.010	2.000	2.010	1.930	2.050	8,647,000	17,367,449	2.0085	1.502	1.495	1.502	1.443	1.532	11,569,007	1.5012	2.55%
2023-06-07	0	1.960	1.950	1.960	1.930	1.990	4,693,300	9,227,464	1.9661	1.465	1.457	1.465	1.443	1.487	6,279,267	1.4695	1.55%
2023-06-06	0	1.930	1.920	1.930	1.890	1.990	5,338,000	10,362,285	1.9412	1.443	1.435	1.443	1.413	1.487	7,141,825	1.4509	0.52%
2023-06-05	0	1.920	1.910	1.920	1.900	2.060	11,658,004	22,631,467	1.9413	1.435	1.428	1.435	1.420	1.540	15,597,494	1.4510	-5.42%
2023-06-02	0	2.030	2.020	2.030	1.900	2.060	16,524,000	33,290,684	2.0147	1.517	1.510	1.517	1.420	1.540	22,107,815	1.5058	9.14%
2023-06-01	0	1.860	1.850	1.860	1.840	1.940	10,023,500	18,911,731	1.8867	1.390	1.383	1.390	1.375	1.450	13,410,656	1.4102	-3.12%
2023-05-31	0	1.920	1.910	1.920	1.860	1.990	9,899,500	18,816,357	1.9007	1.435	1.428	1.435	1.390	1.487	13,244,754	1.4207	-2.54%
2023-05-30	0	1.970	1.970	1.980	1.900	1.990	9,148,000	17,714,992	1.9365	1.472	1.472	1.480	1.420	1.487	12,239,306	1.4474	1.03%
2023-05-29	0	1.950	1.950	1.960	1.910	2.100	14,237,829	28,243,717	1.9837	1.457	1.457	1.465	1.428	1.570	19,049,098	1.4827	-3.94%
2023-05-25	0	2.030	2.030	2.040	1.960	2.080	15,711,853	31,465,156	2.0026	1.517	1.517	1.525	1.465	1.555	21,021,226	1.4968	-2.40%
2023-05-24	0	2.080	2.070	2.080	2.060	2.180	11,884,509	25,147,987	2.1160	1.555	1.547	1.555	1.540	1.629	15,900,540	1.5816	-2.35%
2023-05-23	0	2.130	2.120	2.130	2.100	2.210	14,922,319	32,023,920	2.1460	1.592	1.585	1.592	1.570	1.652	19,964,891	1.6040	-3.18%
2023-05-22	0	2.200	2.190	2.200	2.120	2.250	15,504,500	34,204,015	2.2061	1.644	1.637	1.644	1.585	1.682	20,743,804	1.6489	-1.35%
2023-05-19	0	2.230	2.220	2.230	2.140	2.280	23,746,000	52,457,373	2.2091	1.667	1.659	1.667	1.599	1.704	31,770,284	1.6511	-2.19%
2023-05-18	0	2.280	2.270	2.280	2.210	2.560	53,078,000	123,719,086	2.3309	1.704	1.697	1.704	1.652	1.913	71,014,198	1.7422	-11.97%
2023-05-17	0	2.590	2.580	2.590	2.470	3.420	81,525,500	220,706,577	2.7072	1.936	1.928	1.936	1.846	2.556	109,074,720	2.0234	-22.69%
2023-05-16	0	3.350	3.330	3.350	3.260	3.350	2,589,000	8,557,307	3.3053	2.504	2.489	2.504	2.437	2.504	3,463,879	2.4704	1.21%
2023-05-15	0	3.310	3.290	3.310	3.200	3.310	2,763,228	9,040,386	3.2717	2.474	2.459	2.474	2.392	2.474	3,696,982	2.4453	0.91%
2023-05-12	0	3.280	3.280	3.290	3.200	3.350	3,071,500	10,044,405	3.2702	2.452	2.452	2.459	2.392	2.504	4,109,426	2.4442	-0.61%
2023-05-11	0	3.300	3.280	3.300	3.190	3.310	3,930,481	12,764,440	3.2476	2.467	2.452	2.467	2.384	2.474	5,258,675	2.4273	0.30%
2023-05-10	0	3.290	3.280	3.290	3.240	3.370	7,457,000	24,564,100	3.2941	2.459	2.452	2.459	2.422	2.519	9,976,881	2.4621	0.00%
2023-05-09	0	3.290	3.260	3.290	3.250	3.390	5,592,000	18,398,115	3.2901	2.459	2.437	2.459	2.429	2.534	7,481,657	2.4591	-2.95%
2023-05-08	0	3.390	3.370	3.390	3.370	3.470	4,691,500	16,022,065	3.4151	2.534	2.519	2.534	2.519	2.594	6,276,859	2.5526	-0.88%
2023-05-05	0	3.420	3.400	3.420	3.350	3.500	6,953,500	23,821,955	3.4259	2.556	2.541	2.556	2.504	2.616	9,303,237	2.5606	2.09%
2023-05-04	0	3.350	3.350	3.370	3.180	3.390	7,276,000	24,137,137	3.3174	2.504	2.504	2.519	2.377	2.534	9,734,717	2.4795	5.68%
2023-05-03	0	3.170	3.150	3.170	3.120	3.390	5,444,500	17,306,592	3.1787	2.369	2.354	2.369	2.332	2.534	7,284,314	2.3759	-6.49%
2023-05-02	0	3.390	3.370	3.390	3.310	3.450	1,864,000	6,292,936	3.3760	2.534	2.519	2.534	2.474	2.579	2,493,886	2.5233	-0.29%
2023-04-28	0	3.400	3.400	3.410	3.300	3.420	8,240,500	27,818,025	3.3758	2.541	2.541	2.549	2.467	2.556	11,025,142	2.5231	0.59%
2023-04-27	0	3.380	3.370	3.380	3.220	3.410	14,562,500	47,993,825	3.2957	2.526	2.519	2.526	2.407	2.549	19,483,482	2.4633	-0.88%
2023-04-26	0	3.410	3.400	3.410	3.380	3.480	12,784,361	43,680,056	3.4167	2.549	2.541	2.549	2.526	2.601	17,104,471	2.5537	-2.29%
2023-04-25	0	3.490	3.480	3.490	3.190	3.500	30,537,500	104,315,672	3.4160	2.609	2.601	2.609	2.384	2.616	40,856,778	2.5532	6.40%
2023-04-24	0	3.280	3.260	3.280	3.090	3.330	14,537,122	47,338,726	3.2564	2.452	2.437	2.452	2.310	2.489	19,449,528	2.4339	6.49%
2023-04-21	0	3.080	3.060	3.080	3.030	3.170	6,736,500	20,691,382	3.0715	2.302	2.287	2.302	2.265	2.369	9,012,908	2.2957	1.65%
2023-04-20	0	3.030	3.020	3.030	3.000	3.130	4,022,500	12,272,995	3.0511	2.265	2.257	2.265	2.242	2.339	5,381,789	2.2805	-2.88%
2023-04-19	0	3.120	3.120	3.140	3.070	3.220	5,360,500	16,954,774	3.1629	2.332	2.332	2.347	2.295	2.407	7,171,928	2.3640	0.00%
2023-04-18	0	3.120	3.110	3.120	2.990	3.170	7,083,500	22,079,813	3.1171	2.332	2.325	2.332	2.235	2.369	9,477,167	2.3298	4.35%
2023-04-17	0	2.990	2.980	2.990	2.930	3.040	3,718,000	11,106,078	2.9871	2.235	2.227	2.235	2.190	2.272	4,974,392	2.2327	-0.99%
2023-04-14	0	3.020	3.000	3.020	2.980	3.160	5,171,197	15,713,758	3.0387	2.257	2.242	2.257	2.227	2.362	6,918,656	2.2712	-3.82%
2023-04-13	0	3.140	3.120	3.140	2.960	3.140	17,627,160	55,009,364	3.1207	2.347	2.332	2.347	2.212	2.347	23,583,756	2.3325	0.96%
2023-04-12	0	3.110	3.100	3.110	3.070	3.260	5,738,500	18,001,985	3.1371	2.325	2.317	2.325	2.295	2.437	7,677,663	2.3447	-3.72%
2023-04-11	0	3.230	3.220	3.230	2.990	3.250	15,344,630	48,912,802	3.1876	2.414	2.407	2.414	2.235	2.429	20,529,910	2.3825	7.67%
2023-04-06	0	3.000	3.000	3.010	2.960	3.030	6,252,864	18,683,403	2.9880	2.242	2.242	2.250	2.212	2.265	8,365,841	2.2333	-0.66%
2023-04-04	0	3.020	3.010	3.020	2.860	3.030	10,941,500	32,242,955	2.9468	2.257	2.250	2.257	2.138	2.265	14,638,868	2.2026	0.00%
2023-04-03	0	3.020	3.010	3.020	2.980	3.150	11,083,500	33,418,075	3.0151	2.257	2.250	2.257	2.227	2.354	14,828,853	2.2536	-4.13%
2023-03-31	0	3.150	3.140	3.150	2.970	3.170	18,987,671	59,375,955	3.1271	2.354	2.347	2.354	2.220	2.369	25,404,013	2.3373	6.42%
2023-03-30	0	2.960	2.940	2.960	2.760	2.970	17,656,288	50,934,741	2.8848	2.212	2.197	2.212	2.063	2.220	23,622,727	2.1562	0.68%
2023-03-29	0	2.940	2.920	2.940	2.560	2.960	35,479,374	99,596,605	2.8072	2.197	2.182	2.197	1.913	2.212	47,468,617	2.0982	18.55%
2023-03-28	0	2.480	2.480	2.500	2.460	2.510	1,742,000	4,346,127	2.4949	1.854	1.854	1.869	1.839	1.876	2,330,659	1.8648	0.40%
2023-03-27	0	2.470	2.470	2.480	2.460	2.520	5,330,000	13,285,243	2.4925	1.846	1.846	1.854	1.839	1.884	7,131,122	1.8630	0.00%
2023-03-24	0	2.470	2.470	2.500	2.470	2.630	4,863,592	12,236,644	2.5160	1.846	1.846	1.869	1.846	1.966	6,507,104	1.8805	-4.63%
2023-03-23	0	2.590	2.580	2.590	2.480	2.600	7,394,000	18,693,591	2.5282	1.936	1.928	1.936	1.854	1.943	9,892,592	1.8897	2.37%
2023-03-22	0	2.530	2.530	2.540	2.520	2.670	6,204,018	16,059,686	2.5886	1.891	1.891	1.898	1.884	1.996	8,300,489	1.9348	-0.39%
2023-03-21	0	2.540	2.540	2.560	2.450	2.640	10,056,000	25,218,331	2.5078	1.898	1.898	1.913	1.831	1.973	13,454,139	1.8744	-2.31%
2023-03-20	0	2.600	2.580	2.600	2.490	2.730	8,428,000	21,447,277	2.5448	1.943	1.928	1.943	1.861	2.040	11,276,002	1.9020	-2.99%
2023-03-17	0	2.680	2.670	2.680	2.660	2.750	4,207,196	11,349,163	2.6976	2.003	1.996	2.003	1.988	2.055	5,628,898	2.0162	0.75%
2023-03-16	0	2.660	2.660	2.670	2.630	2.830	6,175,864	16,627,044	2.6923	1.988	1.988	1.996	1.966	2.115	8,262,821	2.0123	-6.01%
2023-03-15	0	2.830	2.790	2.830	2.750	2.860	4,436,503	12,380,223	2.7905	2.115	2.085	2.115	2.055	2.138	5,935,693	2.0857	2.91%
2023-03-14	0	2.750	2.750	2.760	2.740	2.910	6,734,000	18,847,731	2.7989	2.055	2.055	2.063	2.048	2.175	9,009,563	2.0920	-5.17%
2023-03-13	0	2.900	2.890	2.900	2.810	2.980	9,436,836	27,626,383	2.9275	2.168	2.160	2.168	2.100	2.227	12,625,746	2.1881	0.35%
2023-03-10	0	2.890	2.890	2.900	2.780	2.960	7,906,500	22,884,830	2.8944	2.160	2.160	2.168	2.078	2.212	10,578,276	2.1634	0.00%
2023-03-09	0	2.890	2.880	2.890	2.860	2.960	4,050,500	11,727,803	2.8954	2.160	2.153	2.160	2.138	2.212	5,419,251	2.1641	-1.37%
2023-03-08	0	2.930	2.920	2.930	2.870	2.970	5,491,010	16,034,806	2.9202	2.190	2.182	2.190	2.145	2.220	7,346,540	2.1826	-1.68%
2023-03-07	0	2.980	2.980	3.000	2.940	3.070	8,237,900	24,783,941	3.0085	2.227	2.227	2.242	2.197	2.295	11,021,664	2.2487	-1.00%
2023-03-06	0	3.010	3.010	3.020	2.830	3.080	10,610,010	31,584,667	2.9769	2.250	2.250	2.257	2.115	2.302	14,195,361	2.2250	3.79%
2023-03-03	0	2.900	2.900	2.910	2.890	3.000	4,675,000	13,641,607	2.9180	2.168	2.168	2.175	2.160	2.242	6,254,783	2.1810	-2.36%
2023-03-02	0	2.970	2.960	2.970	2.930	3.050	7,005,500	20,794,177	2.9683	2.220	2.212	2.220	2.190	2.280	9,372,809	2.2186	-1.33%
2023-03-01	0	3.010	3.000	3.010	2.870	3.020	7,431,040	22,070,573	2.9701	2.250	2.242	2.250	2.145	2.257	9,942,148	2.2199	5.61%
2023-02-28	0	2.850	2.840	2.850	2.810	2.930	6,007,142	17,099,526	2.8465	2.130	2.123	2.130	2.100	2.190	8,037,084	2.1276	-2.73%
2023-02-27	0	2.930	2.920	2.930	2.870	2.990	4,381,000	12,808,110	2.9236	2.190	2.182	2.190	2.145	2.235	5,861,434	2.1851	0.69%
2023-02-24	0	2.910	2.900	2.910	2.900	3.080	6,314,000	18,584,633	2.9434	2.175	2.168	2.175	2.168	2.302	8,447,636	2.2000	-5.52%
2023-02-23	0	3.080	3.080	3.090	2.950	3.140	9,992,722	30,587,406	3.0610	2.302	2.302	2.310	2.205	2.347	13,369,478	2.2879	3.01%
2023-02-22	0	2.990	2.960	2.990	2.930	3.180	11,001,494	32,999,483	2.9995	2.235	2.212	2.235	2.190	2.377	14,719,135	2.2419	-5.38%
2023-02-21	0	3.160	3.150	3.160	3.160	3.370	8,356,000	27,037,866	3.2357	2.362	2.354	2.362	2.362	2.519	11,179,672	2.4185	-6.23%
2023-02-20	0	3.370	3.370	3.380	3.220	3.380	9,484,265	31,266,643	3.2967	2.519	2.519	2.526	2.407	2.526	12,689,202	2.4640	3.06%
2023-02-17	0	3.270	3.270	3.280	3.100	3.380	16,946,500	55,699,700	3.2868	2.444	2.444	2.452	2.317	2.526	22,673,087	2.4566	2.83%
2023-02-16	0	3.180	3.180	3.190	2.970	3.320	22,710,500	73,075,416	3.2177	2.377	2.377	2.384	2.220	2.481	30,384,866	2.4050	6.35%
2023-02-15	0	2.990	2.990	3.000	2.830	3.070	15,539,319	46,517,950	2.9936	2.235	2.235	2.242	2.115	2.295	20,790,389	2.2375	4.18%
2023-02-14	0	2.870	2.870	2.900	2.720	2.960	9,736,000	28,063,534	2.8825	2.145	2.145	2.168	2.033	2.212	13,026,004	2.1544	5.13%
2023-02-13	0	2.730	2.730	2.740	2.700	2.810	7,709,387	21,139,537	2.7421	2.040	2.040	2.048	2.018	2.100	10,314,555	2.0495	-1.44%
2023-02-10	0	2.770	2.770	2.780	2.750	2.950	9,032,165	25,271,095	2.7979	2.070	2.070	2.078	2.055	2.205	12,084,328	2.0912	-5.46%
2023-02-09	0	2.930	2.930	2.950	2.850	2.960	5,181,000	15,082,043	2.9110	2.190	2.190	2.205	2.130	2.212	6,931,771	2.1758	0.00%
2023-02-08	0	2.930	2.930	2.940	2.900	3.000	6,949,497	20,452,144	2.9430	2.190	2.190	2.197	2.168	2.242	9,297,881	2.1997	-1.35%
2023-02-07	0	2.970	2.970	2.980	2.930	3.050	7,845,864	23,561,735	3.0031	2.220	2.220	2.227	2.190	2.280	10,497,150	2.2446	0.00%
2023-02-06	0	2.970	2.960	2.970	2.910	3.180	9,986,500	29,692,247	2.9732	2.220	2.212	2.220	2.175	2.377	13,361,153	2.2223	-5.71%
2023-02-03	0	3.150	3.140	3.150	3.040	3.250	7,470,208	23,299,486	3.1190	2.354	2.347	2.354	2.272	2.429	9,994,552	2.3312	-2.17%
2023-02-02	0	3.220	3.220	3.230	3.130	3.360	9,072,000	29,287,031	3.2283	2.407	2.407	2.414	2.339	2.511	12,137,624	2.4129	-1.53%
2023-02-01	0	3.270	3.270	3.290	3.110	3.350	13,651,500	44,909,364	3.2897	2.444	2.444	2.459	2.325	2.504	18,264,635	2.4588	3.48%
2023-01-31	0	3.160	3.160	3.180	2.970	3.190	11,673,500	36,458,239	3.1232	2.362	2.362	2.377	2.220	2.384	15,618,227	2.3343	6.40%
2023-01-30	0	2.970	2.970	2.980	2.940	3.120	10,065,000	30,359,645	3.0164	2.220	2.220	2.227	2.197	2.332	13,466,180	2.2545	-3.88%
2023-01-27	0	3.090	3.090	3.100	3.060	3.200	2,084,145	6,453,724	3.0966	2.310	2.310	2.317	2.287	2.392	2,788,422	2.3145	-1.90%
2023-01-26	0	3.150	3.150	3.160	3.100	3.160	2,582,000	8,100,388	3.1373	2.354	2.354	2.362	2.317	2.362	3,454,513	2.3449	2.94%
2023-01-20	0	3.060	3.060	3.070	3.020	3.090	2,414,010	7,380,770	3.0575	2.287	2.287	2.295	2.257	2.310	3,229,756	2.2852	0.33%
2023-01-19	0	3.050	3.050	3.060	3.000	3.160	4,537,500	13,842,814	3.0508	2.280	2.280	2.287	2.242	2.362	6,070,819	2.2802	-1.93%
2023-01-18	0	3.110	3.100	3.110	3.070	3.240	9,480,500	29,901,953	3.1540	2.325	2.317	2.325	2.295	2.422	12,684,165	2.3574	-1.27%
2023-01-17	0	3.150	3.140	3.150	3.090	3.280	6,689,498	21,054,911	3.1475	2.354	2.347	2.354	2.310	2.452	8,950,023	2.3525	-1.87%
2023-01-16	0	3.210	3.200	3.210	3.180	3.340	6,331,509	20,451,635	3.2301	2.399	2.392	2.399	2.377	2.496	8,471,062	2.4143	-3.02%
2023-01-13	0	3.310	3.310	3.330	3.170	3.390	11,329,200	37,071,994	3.2723	2.474	2.474	2.489	2.369	2.534	15,157,580	2.4458	-0.60%
2023-01-12	0	3.330	3.330	3.340	3.270	3.420	9,970,322	33,209,063	3.3308	2.489	2.489	2.496	2.444	2.556	13,339,508	2.4895	-1.19%
2023-01-11	0	3.370	3.360	3.370	3.120	3.380	27,365,000	91,062,817	3.3277	2.519	2.511	2.519	2.332	2.526	36,612,222	2.4872	8.01%
2023-01-10	0	3.120	3.120	3.130	3.030	3.190	12,446,500	39,166,053	3.1468	2.332	2.332	2.339	2.265	2.384	16,652,440	2.3520	0.65%
2023-01-09	0	3.100	3.100	3.110	2.930	3.150	24,127,308	73,979,008	3.0662	2.317	2.317	2.325	2.190	2.354	32,280,444	2.2918	7.64%
2023-01-06	0	2.880	2.870	2.880	2.860	3.000	10,568,500	30,943,770	2.9279	2.153	2.145	2.153	2.138	2.242	14,139,823	2.1884	-1.03%
2023-01-05	0	2.910	2.890	2.910	2.780	2.940	9,652,950	27,752,105	2.8750	2.175	2.160	2.175	2.078	2.197	12,914,889	2.1488	3.56%
2023-01-04	0	2.810	2.810	2.830	2.650	2.860	12,511,500	34,704,175	2.7738	2.100	2.100	2.115	1.981	2.138	16,739,405	2.0732	2.55%
2023-01-03	0	2.740	2.740	2.750	2.500	2.820	15,121,500	40,878,829	2.7034	2.048	2.048	2.055	1.869	2.108	20,231,380	2.0206	7.03%
2022-12-30	0	2.560	2.560	2.570	2.410	2.590	8,614,000	21,808,107	2.5317	1.913	1.913	1.921	1.801	1.936	11,524,856	1.8923	6.22%
2022-12-29	0	2.410	2.410	2.420	2.390	2.480	2,614,000	6,323,114	2.4189	1.801	1.801	1.809	1.786	1.854	3,497,327	1.8080	-2.03%
2022-12-28	0	2.460	2.450	2.460	2.400	2.500	7,299,000	17,876,353	2.4492	1.839	1.831	1.839	1.794	1.869	9,765,489	1.8306	1.65%
2022-12-23	0	2.420	2.420	2.450	2.380	2.480	5,606,615	13,591,150	2.4241	1.809	1.809	1.831	1.779	1.854	7,501,211	1.8119	-0.41%
2022-12-22	0	2.430	2.430	2.450	2.420	2.590	8,297,500	20,716,160	2.4967	1.816	1.816	1.831	1.809	1.936	11,101,404	1.8661	-0.41%
2022-12-21	0	2.440	2.420	2.440	2.370	2.450	4,339,500	10,460,740	2.4106	1.824	1.809	1.824	1.771	1.831	5,805,910	1.8017	1.24%
2022-12-20	0	2.410	2.400	2.410	2.340	2.490	6,632,480	15,930,506	2.4019	1.801	1.794	1.801	1.749	1.861	8,873,738	1.7952	-3.21%
2022-12-19	0	2.490	2.480	2.490	2.450	2.650	6,750,882	16,860,220	2.4975	1.861	1.854	1.861	1.831	1.981	9,032,150	1.8667	-4.96%
2022-12-16	0	2.620	2.620	2.630	2.450	2.660	8,957,143	23,241,355	2.5947	1.958	1.958	1.966	1.831	1.988	11,983,954	1.9394	3.15%
2022-12-15	0	2.540	2.540	2.550	2.520	2.900	16,045,561	42,426,520	2.6441	1.898	1.898	1.906	1.884	2.168	21,467,701	1.9763	-3.05%
2022-12-14	0	2.620	2.610	2.620	2.540	2.700	10,798,000	28,227,586	2.6141	1.958	1.951	1.958	1.898	2.018	14,446,876	1.9539	0.00%
2022-12-13	0	2.620	2.610	2.620	2.480	2.680	12,591,500	32,921,618	2.6146	1.958	1.951	1.958	1.854	2.003	16,846,439	1.9542	1.55%
2022-12-12	0	2.580	2.570	2.580	2.460	2.610	16,872,997	43,053,369	2.5516	1.928	1.921	1.928	1.839	1.951	22,574,746	1.9071	3.61%
2022-12-09	0	2.490	2.490	2.510	2.470	2.640	17,420,500	44,146,905	2.5342	1.861	1.861	1.876	1.846	1.973	23,307,262	1.8941	-4.23%
2022-12-08	0	2.600	2.600	2.610	2.350	2.600	21,528,500	54,357,059	2.5249	1.943	1.943	1.951	1.756	1.943	28,803,443	1.8872	11.59%
2022-12-07	0	2.330	2.330	2.340	2.290	2.490	18,876,500	45,341,172	2.4020	1.742	1.742	1.749	1.712	1.861	25,255,275	1.7953	-2.92%
2022-12-06	0	2.400	2.380	2.400	2.290	2.540	21,881,500	52,832,312	2.4145	1.794	1.779	1.794	1.712	1.898	29,275,729	1.8046	0.42%
2022-12-05	0	2.390	2.390	2.400	2.250	2.430	22,116,998	52,574,773	2.3771	1.786	1.786	1.794	1.682	1.816	29,590,807	1.7767	7.17%
2022-12-02	0	2.230	2.230	2.240	2.110	2.280	16,955,498	37,921,213	2.2365	1.667	1.667	1.674	1.577	1.704	22,685,125	1.6716	3.24%
2022-12-01	0	2.160	2.160	2.170	2.100	2.240	20,850,995	45,300,484	2.1726	1.614	1.614	1.622	1.570	1.674	27,896,995	1.6238	6.40%
2022-11-30	0	2.030	2.030	2.050	1.910	2.100	31,860,007	65,311,422	2.0500	1.517	1.517	1.532	1.428	1.570	42,626,188	1.5322	5.18%
2022-11-29	0	1.930	1.930	1.940	1.760	2.010	17,052,195	32,985,852	1.9344	1.443	1.443	1.450	1.315	1.502	22,814,498	1.4458	7.22%
2022-11-28	0	1.800	1.800	1.810	1.670	1.830	10,005,000	17,682,710	1.7674	1.345	1.345	1.353	1.248	1.368	13,385,905	1.3210	2.86%
2022-11-25	0	1.750	1.750	1.790	1.720	1.850	9,379,600	16,444,260	1.7532	1.308	1.308	1.338	1.286	1.383	12,549,169	1.3104	-4.37%
2022-11-24	0	1.830	1.820	1.830	1.790	1.880	5,593,500	10,179,186	1.8198	1.368	1.360	1.368	1.338	1.405	7,483,664	1.3602	1.10%
2022-11-23	0	1.810	1.810	1.820	1.760	1.850	11,257,500	20,227,401	1.7968	1.353	1.353	1.360	1.315	1.383	15,061,651	1.3430	0.00%
2022-11-22	0	1.810	1.810	1.820	1.800	1.980	12,803,700	23,808,580	1.8595	1.353	1.353	1.360	1.345	1.480	17,130,346	1.3898	-9.05%
2022-11-21	0	1.990	1.980	1.990	1.850	2.030	11,857,611	23,126,495	1.9504	1.487	1.480	1.487	1.383	1.517	15,864,553	1.4577	0.51%
2022-11-18	0	1.980	1.970	1.980	1.850	2.020	21,764,467	42,528,490	1.9540	1.480	1.472	1.480	1.383	1.510	29,119,148	1.4605	9.39%
2022-11-17	0	1.810	1.810	1.820	1.800	1.950	12,128,500	22,283,950	1.8373	1.353	1.353	1.360	1.345	1.457	16,226,981	1.3733	-3.72%
2022-11-16	0	1.880	1.870	1.880	1.780	1.980	23,441,000	44,759,985	1.9095	1.405	1.398	1.405	1.330	1.480	31,362,218	1.4272	5.62%
2022-11-15	0	1.780	1.780	1.790	1.650	1.830	18,285,000	32,241,897	1.7633	1.330	1.330	1.338	1.233	1.368	24,463,895	1.3179	5.95%
2022-11-14	0	1.680	1.670	1.680	1.610	1.730	19,953,500	33,262,467	1.6670	1.256	1.248	1.256	1.203	1.293	26,696,217	1.2460	4.35%
2022-11-11	0	1.610	1.610	1.620	1.520	1.620	14,719,800	23,137,259	1.5718	1.203	1.203	1.211	1.136	1.211	19,693,937	1.1748	6.62%
2022-11-10	0	1.510	1.500	1.510	1.480	1.550	5,493,000	8,304,090	1.5118	1.129	1.121	1.129	1.106	1.159	7,349,203	1.1299	-0.66%
2022-11-09	0	1.520	1.520	1.530	1.510	1.590	7,380,582	11,456,415	1.5522	1.136	1.136	1.144	1.129	1.188	9,874,639	1.1602	-2.56%
2022-11-08	0	1.560	1.540	1.560	1.510	1.580	5,560,300	8,566,449	1.5406	1.166	1.151	1.166	1.129	1.181	7,439,245	1.1515	0.00%
2022-11-07	0	1.560	1.550	1.560	1.450	1.610	14,344,464	22,227,390	1.5495	1.166	1.159	1.166	1.084	1.203	19,191,767	1.1582	7.59%
2022-11-04	0	1.450	1.440	1.450	1.400	1.490	13,406,500	19,419,265	1.4485	1.084	1.076	1.084	1.046	1.114	17,936,845	1.0826	3.57%
2022-11-03	0	1.400	1.380	1.400	1.300	1.480	17,765,000	25,362,095	1.4276	1.046	1.031	1.046	0.972	1.106	23,768,176	1.0671	6.06%
2022-11-02	0	1.320	1.320	1.340	1.270	1.340	11,350,500	14,798,705	1.3038	0.987	0.987	1.002	0.949	1.002	15,186,078	0.9745	0.76%
2022-11-01	0	1.310	1.310	1.330	1.270	1.340	11,193,500	14,652,370	1.3090	0.979	0.979	0.994	0.949	1.002	14,976,024	0.9784	4.80%
2022-10-31	0	1.250	1.250	1.270	1.250	1.350	8,548,000	11,050,466	1.2928	0.934	0.934	0.949	0.934	1.009	11,436,553	0.9662	-7.41%
2022-10-28	0	1.350	1.330	1.350	1.320	1.400	3,835,000	5,150,123	1.3429	1.009	0.994	1.009	0.987	1.046	5,130,929	1.0037	-3.57%
2022-10-27	0	1.400	1.390	1.400	1.370	1.440	5,202,100	7,282,491	1.3999	1.046	1.039	1.046	1.024	1.076	6,960,001	1.0463	1.45%
2022-10-26	0	1.380	1.370	1.380	1.330	1.390	7,729,000	10,556,450	1.3658	1.031	1.024	1.031	0.994	1.039	10,340,795	1.0209	3.76%
2022-10-25	0	1.330	1.320	1.330	1.310	1.380	3,771,500	5,057,677	1.3410	0.994	0.987	0.994	0.979	1.031	5,045,971	1.0023	-2.21%
2022-10-24	0	1.360	1.350	1.360	1.320	1.470	10,400,500	14,189,200	1.3643	1.017	1.009	1.017	0.987	1.099	13,915,053	1.0197	-6.21%
2022-10-21	0	1.450	1.450	1.460	1.450	1.500	3,530,000	5,186,822	1.4694	1.084	1.084	1.091	1.084	1.121	4,722,863	1.0982	-2.68%
2022-10-20	0	1.490	1.480	1.490	1.480	1.550	10,642,000	15,952,278	1.4990	1.114	1.106	1.114	1.106	1.159	14,238,161	1.1204	-3.87%
2022-10-19	0	1.550	1.550	1.560	1.550	1.660	8,841,720	14,036,485	1.5875	1.159	1.159	1.166	1.159	1.241	11,829,527	1.1866	-5.49%
2022-10-18	0	1.640	1.640	1.660	1.580	1.670	7,454,141	12,089,750	1.6219	1.226	1.226	1.241	1.181	1.248	9,973,056	1.2122	3.14%
2022-10-17	0	1.590	1.590	1.600	1.580	1.630	5,180,500	8,305,655	1.6033	1.188	1.188	1.196	1.181	1.218	6,931,102	1.1983	-0.62%
2022-10-14	0	1.600	1.600	1.610	1.600	1.650	6,301,000	10,295,735	1.6340	1.196	1.196	1.203	1.196	1.233	8,430,243	1.2213	0.00%
2022-10-13	0	1.600	1.600	1.610	1.600	1.660	4,839,000	7,840,392	1.6203	1.196	1.196	1.203	1.196	1.241	6,474,202	1.2110	-3.03%
2022-10-12	0	1.650	1.630	1.650	1.600	1.670	3,698,950	6,036,326	1.6319	1.233	1.218	1.233	1.196	1.248	4,948,905	1.2197	0.00%
2022-10-11	0	1.650	1.640	1.650	1.620	1.740	6,091,500	10,043,537	1.6488	1.233	1.226	1.233	1.211	1.301	8,149,949	1.2323	-1.79%
2022-10-10	0	1.680	1.670	1.680	1.660	1.770	3,505,500	5,996,615	1.7106	1.256	1.248	1.256	1.241	1.323	4,690,084	1.2786	-1.75%
2022-10-07	0	1.710	1.710	1.720	1.690	1.780	2,781,500	4,772,047	1.7156	1.278	1.278	1.286	1.263	1.330	3,721,429	1.2823	-2.29%
2022-10-06	0	1.750	1.740	1.750	1.740	1.870	6,750,000	12,276,384	1.8187	1.308	1.301	1.308	1.301	1.398	9,030,970	1.3594	-10.26%
2022-10-05	0	1.950	1.940	1.950	1.750	1.970	12,082,300	22,705,005	1.8792	1.457	1.450	1.457	1.308	1.472	16,165,169	1.4046	14.04%
2022-10-03	0	1.710	1.710	1.720	1.660	1.730	4,145,000	7,051,865	1.7013	1.278	1.278	1.286	1.241	1.293	5,545,685	1.2716	1.79%
2022-09-30	0	1.680	1.680	1.700	1.670	1.750	7,462,933	12,746,657	1.7080	1.256	1.256	1.271	1.248	1.308	9,984,819	1.2766	-2.33%
2022-09-29	0	1.720	1.720	1.730	1.700	1.780	6,081,678	10,488,646	1.7246	1.286	1.286	1.293	1.271	1.330	8,136,808	1.2890	-0.58%
2022-09-28	0	1.730	1.730	1.740	1.720	1.790	4,171,975	7,277,969	1.7445	1.293	1.293	1.301	1.286	1.338	5,581,775	1.3039	-2.26%
2022-09-27	0	1.770	1.770	1.780	1.720	1.800	4,695,000	8,317,294	1.7715	1.323	1.323	1.330	1.286	1.345	6,281,541	1.3241	3.51%
2022-09-26	0	1.710	1.710	1.720	1.710	1.780	3,039,350	5,307,583	1.7463	1.278	1.278	1.286	1.278	1.330	4,066,412	1.3052	-2.29%
2022-09-23	0	1.750	1.740	1.750	1.730	1.810	3,425,500	6,049,333	1.7660	1.308	1.301	1.308	1.293	1.353	4,583,050	1.3199	-2.78%
2022-09-22	0	1.800	1.790	1.800	1.750	1.850	8,814,500	15,726,510	1.7842	1.345	1.338	1.345	1.308	1.383	11,793,109	1.3335	-2.70%
2022-09-21	0	1.850	1.850	1.860	1.850	1.900	4,164,996	7,783,334	1.8687	1.383	1.383	1.390	1.383	1.420	5,572,438	1.3968	-2.63%
2022-09-20	0	1.900	1.890	1.900	1.890	1.930	3,421,750	6,535,177	1.9099	1.420	1.413	1.420	1.413	1.443	4,578,033	1.4275	-1.04%
2022-09-19	0	1.920	1.920	1.930	1.900	1.980	4,496,634	8,660,041	1.9259	1.435	1.435	1.443	1.420	1.480	6,016,143	1.4395	-3.03%
2022-09-16	0	1.980	1.970	1.980	1.970	2.010	5,573,000	11,075,920	1.9874	1.480	1.472	1.480	1.472	1.502	7,456,237	1.4855	-0.50%
2022-09-15	0	1.990	1.990	2.010	1.970	2.010	3,844,861	7,665,738	1.9938	1.487	1.487	1.502	1.472	1.502	5,144,122	1.4902	1.02%
2022-09-14	0	1.970	1.970	1.980	1.960	2.000	3,120,500	6,177,244	1.9796	1.472	1.472	1.480	1.465	1.495	4,174,984	1.4796	-1.50%
2022-09-13	0	2.000	2.000	2.010	1.990	2.030	1,746,008	3,513,023	2.0120	1.495	1.495	1.502	1.487	1.517	2,336,022	1.5038	0.00%
2022-09-09	0	2.000	1.990	2.000	1.990	2.020	1,608,500	3,223,245	2.0039	1.495	1.487	1.495	1.487	1.510	2,152,047	1.4978	1.52%
2022-09-08	0	1.970	1.960	1.970	1.960	2.010	1,929,000	3,819,810	1.9802	1.472	1.465	1.472	1.465	1.502	2,580,851	1.4801	-0.51%
2022-09-07	0	1.980	1.980	2.000	1.950	2.010	3,565,000	7,091,859	1.9893	1.480	1.480	1.495	1.457	1.502	4,769,690	1.4869	-0.50%
2022-09-06	0	1.990	1.970	1.990	1.950	2.000	3,320,500	6,548,160	1.9720	1.487	1.472	1.487	1.457	1.495	4,442,568	1.4740	-0.50%
2022-09-05	0	2.000	1.990	2.000	1.970	2.010	1,588,010	3,167,559	1.9947	1.495	1.487	1.495	1.472	1.502	2,124,633	1.4909	0.00%
2022-09-02	0	2.000	1.990	2.000	1.990	2.030	3,318,016	6,645,488	2.0028	1.495	1.487	1.495	1.487	1.517	4,439,245	1.4970	-0.50%
2022-09-01	0	2.010	2.010	2.020	2.010	2.050	2,354,000	4,772,475	2.0274	1.502	1.502	1.510	1.502	1.532	3,149,467	1.5153	-0.99%
2022-08-31	0	2.030	2.030	2.040	2.010	2.050	2,682,004	5,445,808	2.0305	1.517	1.517	1.525	1.502	1.532	3,588,311	1.5177	0.00%
2022-08-30	0	2.030	2.030	2.040	2.000	2.050	5,162,959	10,436,692	2.0215	1.517	1.517	1.525	1.495	1.532	6,907,634	1.5109	0.00%
2022-08-29	0	2.030	2.030	2.050	2.030	2.060	1,966,500	4,014,403	2.0414	1.517	1.517	1.532	1.517	1.540	2,631,023	1.5258	-2.40%
2022-08-26	0	2.080	2.070	2.080	2.060	2.120	3,428,646	7,136,527	2.0814	1.555	1.547	1.555	1.540	1.585	4,587,259	1.5557	1.46%
2022-08-25	0	2.050	2.050	2.060	2.030	2.070	2,251,000	4,624,465	2.0544	1.532	1.532	1.540	1.517	1.547	3,011,661	1.5355	0.49%
2022-08-24	0	2.040	2.040	2.050	2.000	2.060	4,202,240	8,507,046	2.0244	1.525	1.525	1.532	1.495	1.540	5,622,267	1.5131	0.49%
2022-08-23	0	2.030	2.030	2.040	2.020	2.070	2,873,500	5,862,655	2.0402	1.517	1.517	1.525	1.510	1.547	3,844,517	1.5249	-1.93%
2022-08-22	0	2.070	2.070	2.080	2.030	2.100	3,802,815	7,845,288	2.0630	1.547	1.547	1.555	1.517	1.570	5,087,868	1.5420	2.73%
2022-08-19	0	2.060	2.060	2.070	2.050	2.090	4,420,000	9,146,615	2.0694	1.506	1.506	1.513	1.499	1.528	6,045,679	1.5129	-0.48%
2022-08-18	0	2.070	2.060	2.070	2.050	2.090	4,856,500	10,055,730	2.0706	1.513	1.506	1.513	1.499	1.528	6,642,724	1.5138	0.00%
2022-08-17	0	2.070	2.070	2.080	2.070	2.120	7,547,500	15,784,490	2.0914	1.513	1.513	1.521	1.513	1.550	10,323,475	1.5290	-1.90%
2022-08-16	0	2.110	2.100	2.110	2.100	2.150	6,306,500	13,362,842	2.1189	1.543	1.535	1.543	1.535	1.572	8,626,035	1.5491	-1.40%
2022-08-15	0	2.140	2.140	2.150	2.140	2.200	2,778,500	5,997,635	2.1586	1.565	1.565	1.572	1.565	1.608	3,800,434	1.5781	-1.38%
2022-08-12	0	2.170	2.170	2.180	2.170	2.200	2,777,500	6,062,020	2.1825	1.586	1.586	1.594	1.586	1.608	3,799,066	1.5957	-0.91%
2022-08-11	0	2.190	2.180	2.190	2.170	2.210	2,201,010	4,822,631	2.1911	1.601	1.594	1.601	1.586	1.616	3,010,543	1.6019	0.46%
2022-08-10	0	2.180	2.180	2.190	2.150	2.200	3,392,478	7,362,598	2.1703	1.594	1.594	1.601	1.572	1.608	4,640,234	1.5867	-0.91%
2022-08-09	0	2.200	2.180	2.200	2.170	2.220	2,555,500	5,612,401	2.1962	1.608	1.594	1.608	1.586	1.623	3,495,415	1.6056	-0.45%
2022-08-08	0	2.210	2.210	2.220	2.170	2.250	4,352,458	9,599,978	2.2056	1.616	1.616	1.623	1.586	1.645	5,953,295	1.6125	-1.78%
2022-08-05	0	2.250	2.250	2.260	2.250	2.350	3,535,500	8,006,540	2.2646	1.645	1.645	1.652	1.645	1.718	4,835,859	1.6557	-3.02%
2022-08-04	0	2.320	2.320	2.330	2.160	2.350	9,375,205	21,345,153	2.2768	1.696	1.696	1.703	1.579	1.718	12,823,411	1.6645	6.91%
2022-08-03	0	2.170	2.160	2.170	2.170	2.250	6,021,000	13,212,702	2.1944	1.586	1.579	1.586	1.586	1.645	8,235,528	1.6044	-2.69%
2022-08-02	0	2.230	2.210	2.230	2.150	2.250	8,600,100	18,906,826	2.1984	1.630	1.616	1.630	1.572	1.645	11,763,222	1.6073	-0.89%
2022-08-01	0	2.250	2.250	2.260	2.230	2.320	7,827,500	17,639,280	2.2535	1.645	1.645	1.652	1.630	1.696	10,706,460	1.6475	-2.60%
2022-07-29	0	2.310	2.300	2.310	2.300	2.400	4,943,000	11,435,425	2.3135	1.689	1.682	1.689	1.682	1.755	6,761,039	1.6914	-1.70%
2022-07-28	0	2.350	2.340	2.350	2.300	2.360	4,814,333	11,221,256	2.3308	1.718	1.711	1.718	1.682	1.725	6,585,048	1.7041	0.86%
2022-07-27	0	2.330	2.330	2.340	2.300	2.350	2,408,900	5,597,689	2.3238	1.703	1.703	1.711	1.682	1.718	3,294,895	1.6989	-1.27%
2022-07-26	0	2.360	2.360	2.370	2.300	2.390	2,464,800	5,817,258	2.3601	1.725	1.725	1.733	1.682	1.747	3,371,355	1.7255	0.85%
2022-07-25	0	2.340	2.340	2.360	2.300	2.360	2,009,500	4,695,942	2.3369	1.711	1.711	1.725	1.682	1.725	2,748,595	1.7085	0.86%
2022-07-22	0	2.320	2.320	2.330	2.290	2.350	4,879,500	11,343,713	2.3248	1.696	1.696	1.703	1.674	1.718	6,674,183	1.6996	-1.28%
2022-07-21	0	2.350	2.340	2.350	2.270	2.360	3,984,000	9,217,267	2.3136	1.718	1.711	1.718	1.660	1.725	5,449,318	1.6915	2.62%
2022-07-20	0	2.290	2.290	2.300	2.280	2.350	3,057,061	7,047,105	2.3052	1.674	1.674	1.682	1.667	1.718	4,181,450	1.6853	-1.29%
2022-07-19	0	2.320	2.310	2.320	2.270	2.340	3,078,000	7,084,745	2.3017	1.696	1.689	1.696	1.660	1.711	4,210,090	1.6828	0.00%
2022-07-18	0	2.320	2.310	2.320	2.260	2.350	4,726,503	10,941,276	2.3149	1.696	1.689	1.696	1.652	1.718	6,464,914	1.6924	2.65%
2022-07-15	0	2.260	2.260	2.270	2.220	2.410	12,822,500	29,327,205	2.2872	1.652	1.652	1.660	1.623	1.762	17,538,624	1.6721	-6.22%
2022-07-14	0	2.410	2.390	2.410	2.370	2.440	3,343,537	8,038,694	2.4042	1.762	1.747	1.762	1.733	1.784	4,573,292	1.7577	1.69%
2022-07-13	0	2.370	2.370	2.380	2.370	2.430	2,880,500	6,882,112	2.3892	1.733	1.733	1.740	1.733	1.777	3,939,950	1.7468	-0.84%
2022-07-12	0	2.390	2.390	2.400	2.360	2.440	9,364,488	22,606,275	2.4140	1.747	1.747	1.755	1.725	1.784	12,808,753	1.7649	-2.85%
2022-07-11	0	2.460	2.450	2.460	2.420	2.530	10,408,500	25,884,442	2.4869	1.799	1.791	1.799	1.769	1.850	14,236,753	1.8181	-3.15%
2022-07-08	0	2.540	2.530	2.540	2.530	2.620	4,213,000	10,785,630	2.5601	1.857	1.850	1.857	1.850	1.915	5,762,544	1.8717	-2.31%
2022-07-07	0	2.600	2.600	2.610	2.480	2.620	9,878,006	25,253,698	2.5566	1.901	1.901	1.908	1.813	1.915	13,511,143	1.8691	3.17%
2022-07-06	0	2.520	2.520	2.530	2.500	2.630	9,703,951	24,698,266	2.5452	1.842	1.842	1.850	1.828	1.923	13,273,070	1.8608	-0.40%
2022-07-05	0	2.530	2.520	2.530	2.440	2.550	5,247,516	13,153,573	2.5066	1.850	1.842	1.850	1.784	1.864	7,177,556	1.8326	2.43%
2022-07-04	0	2.470	2.470	2.490	2.470	2.550	2,420,000	6,031,766	2.4925	1.806	1.806	1.820	1.806	1.864	3,310,078	1.8222	-3.14%
2022-06-30	0	2.550	2.550	2.560	2.500	2.620	5,323,927	13,635,918	2.5613	1.864	1.864	1.872	1.828	1.915	7,282,071	1.8725	0.79%
2022-06-29	0	2.530	2.520	2.530	2.510	2.630	6,210,870	15,895,936	2.5594	1.850	1.842	1.850	1.835	1.923	8,495,232	1.8712	-4.17%
2022-06-28	0	2.640	2.620	2.640	2.500	2.640	9,990,010	26,056,330	2.6082	1.930	1.915	1.930	1.828	1.930	13,664,342	1.9069	3.53%
2022-06-27	0	2.550	2.540	2.550	2.470	2.570	9,447,322	24,010,192	2.5415	1.864	1.857	1.864	1.806	1.879	12,922,053	1.8581	3.66%
2022-06-24	0	2.460	2.460	2.470	2.350	2.480	10,952,513	26,780,806	2.4452	1.799	1.799	1.806	1.718	1.813	14,980,854	1.7877	2.93%
2022-06-23	0	2.390	2.380	2.390	2.300	2.400	6,874,978	16,178,290	2.3532	1.747	1.740	1.747	1.682	1.755	9,403,599	1.7204	2.14%
2022-06-22	0	2.340	2.330	2.350	2.330	2.420	5,997,000	14,197,425	2.3674	1.711	1.703	1.718	1.703	1.769	8,202,700	1.7308	-2.90%
2022-06-21	0	2.410	2.410	2.420	2.310	2.420	7,636,075	18,240,075	2.3887	1.762	1.762	1.769	1.689	1.769	10,444,628	1.7464	2.99%
2022-06-20	0	2.340	2.330	2.340	2.270	2.380	5,439,859	12,616,496	2.3193	1.711	1.703	1.711	1.660	1.740	7,440,643	1.6956	2.18%
2022-06-17	0	2.290	2.290	2.300	2.260	2.350	29,999,459	68,906,837	2.2969	1.674	1.674	1.682	1.652	1.718	41,033,279	1.6793	-1.72%
2022-06-16	0	2.330	2.320	2.330	2.310	2.410	8,674,497	20,467,157	2.3595	1.703	1.696	1.703	1.689	1.762	11,864,983	1.7250	1.30%
2022-06-15	0	2.300	2.300	2.320	2.270	2.390	13,150,073	30,520,537	2.3209	1.682	1.682	1.696	1.660	1.747	17,986,678	1.6968	0.88%
2022-06-14	0	2.280	2.270	2.280	2.230	2.310	10,043,000	22,854,932	2.2757	1.667	1.660	1.667	1.630	1.689	13,736,822	1.6638	-1.30%
2022-06-13	0	2.310	2.300	2.310	2.300	2.400	7,424,500	17,289,933	2.3288	1.689	1.682	1.689	1.682	1.755	10,155,236	1.7026	-4.55%
2022-06-10	0	2.420	2.420	2.430	2.350	2.440	8,029,200	19,223,987	2.3943	1.769	1.769	1.777	1.718	1.784	10,982,345	1.7504	1.26%
2022-06-09	0	2.390	2.370	2.390	2.360	2.490	10,328,552	24,950,277	2.4157	1.747	1.733	1.747	1.725	1.820	14,127,400	1.7661	-2.85%
2022-06-08	0	2.460	2.450	2.460	2.410	2.490	8,214,500	20,183,751	2.4571	1.799	1.791	1.799	1.762	1.820	11,235,798	1.7964	2.50%
2022-06-07	0	2.400	2.390	2.400	2.330	2.440	9,607,448	23,062,149	2.4004	1.755	1.747	1.755	1.703	1.784	13,141,074	1.7550	-0.41%
2022-06-06	0	2.410	2.410	2.420	2.390	2.510	12,289,800	29,803,362	2.4250	1.762	1.762	1.769	1.747	1.835	16,809,996	1.7730	-3.21%
2022-06-02	0	2.490	2.490	2.500	2.350	2.500	13,815,667	33,829,685	2.4486	1.820	1.820	1.828	1.718	1.828	18,897,078	1.7902	3.75%
2022-06-01	0	2.400	2.400	2.410	2.320	2.430	17,635,406	42,029,457	2.3832	1.755	1.755	1.762	1.696	1.777	24,121,720	1.7424	1.69%
2022-05-31	0	2.360	2.360	2.370	2.260	2.400	162,204,180	381,994,091	2.3550	1.725	1.725	1.733	1.652	1.755	221,862,982	1.7218	2.16%
2022-05-30	0	2.310	2.310	2.320	2.280	2.410	24,633,957	57,124,007	2.3189	1.689	1.689	1.696	1.667	1.762	33,694,342	1.6954	-2.53%
2022-05-27	0	2.370	2.370	2.380	2.350	2.490	17,020,580	40,548,548	2.3823	1.733	1.733	1.740	1.718	1.820	23,280,760	1.7417	-2.47%
2022-05-26	0	2.430	2.410	2.430	2.370	2.520	17,515,047	42,328,605	2.4167	1.777	1.762	1.777	1.733	1.842	23,957,093	1.7669	-0.82%
2022-05-25	0	2.450	2.440	2.450	2.230	2.590	38,837,500	94,420,166	2.4312	1.791	1.784	1.791	1.630	1.894	53,121,957	1.7774	8.89%
2022-05-24	0	2.250	2.250	2.260	2.240	2.330	9,173,200	20,917,839	2.2803	1.645	1.645	1.652	1.638	1.703	12,547,109	1.6671	-1.32%
2022-05-23	0	2.280	2.270	2.280	2.270	2.350	14,425,318	33,234,192	2.3039	1.667	1.660	1.667	1.660	1.718	19,730,959	1.6844	-2.56%
2022-05-20	0	2.340	2.340	2.350	2.330	2.400	11,135,500	26,195,194	2.3524	1.711	1.711	1.718	1.703	1.755	15,231,144	1.7198	0.43%
2022-05-19	0	2.330	2.330	2.340	2.330	2.410	11,720,958	27,623,597	2.3568	1.703	1.703	1.711	1.703	1.762	16,031,934	1.7230	-4.51%
2022-05-18	0	2.440	2.430	2.440	2.360	2.450	12,951,111	31,234,233	2.4117	1.784	1.777	1.784	1.725	1.791	17,714,538	1.7632	2.52%
2022-05-17	0	2.380	2.380	2.390	2.350	2.420	12,959,334	30,956,582	2.3887	1.740	1.740	1.747	1.718	1.769	17,725,785	1.7464	1.71%
2022-05-16	0	2.340	2.330	2.340	2.310	2.390	12,204,432	28,524,061	2.3372	1.711	1.703	1.711	1.689	1.747	16,693,230	1.7087	-0.43%
2022-05-13	0	2.350	2.330	2.350	2.280	2.380	17,554,066	40,585,256	2.3120	1.718	1.703	1.718	1.667	1.740	24,010,463	1.6903	-1.26%
2022-05-12	0	2.380	2.370	2.380	2.290	2.450	10,105,567	24,246,132	2.3993	1.740	1.733	1.740	1.674	1.791	13,822,401	1.7541	0.85%
2022-05-11	0	2.360	2.360	2.370	2.310	2.440	7,797,764	18,638,224	2.3902	1.725	1.725	1.733	1.689	1.784	10,665,787	1.7475	0.43%
2022-05-10	0	2.350	2.350	2.360	2.210	2.380	14,616,496	34,032,184	2.3283	1.718	1.718	1.725	1.616	1.740	19,992,453	1.7023	3.07%
2022-05-06	0	2.280	2.280	2.290	2.260	2.360	7,216,807	16,532,746	2.2909	1.667	1.667	1.674	1.652	1.725	9,871,153	1.6749	-4.60%
2022-05-05	0	2.390	2.380	2.390	2.340	2.440	8,793,000	21,057,657	2.3948	1.747	1.740	1.747	1.711	1.784	12,027,071	1.7509	0.84%
2022-05-04	0	2.370	2.360	2.370	2.360	2.440	3,204,176	7,636,527	2.3833	1.733	1.725	1.733	1.725	1.784	4,382,674	1.7424	-2.87%
2022-05-03	0	2.440	2.430	2.440	2.390	2.460	3,579,759	8,711,626	2.4336	1.784	1.777	1.784	1.747	1.799	4,896,397	1.7792	-0.81%
2022-04-29	0	2.460	2.450	2.460	2.290	2.470	7,664,543	18,516,679	2.4159	1.799	1.791	1.799	1.674	1.806	10,483,567	1.7663	7.42%
2022-04-28	0	2.290	2.280	2.290	2.190	2.330	9,501,620	21,480,447	2.2607	1.674	1.667	1.674	1.601	1.703	12,996,322	1.6528	6.02%
2022-04-27	0	2.160	2.150	2.160	2.100	2.200	19,633,712	42,475,582	2.1634	1.579	1.572	1.579	1.535	1.608	26,855,004	1.5817	-0.46%
2022-04-26	0	2.170	2.160	2.170	2.130	2.300	24,747,700	54,052,085	2.1841	1.586	1.579	1.586	1.557	1.682	33,849,920	1.5968	-4.82%
2022-04-25	0	2.280	2.270	2.280	2.220	2.300	10,360,561	23,360,264	2.2547	1.667	1.660	1.667	1.623	1.682	14,171,182	1.6484	-1.30%
2022-04-22	0	2.310	2.300	2.310	2.280	2.340	10,791,332	24,908,570	2.3082	1.689	1.682	1.689	1.667	1.711	14,760,391	1.6875	-1.28%
2022-04-21	0	2.340	2.330	2.340	2.330	2.440	10,343,500	24,437,859	2.3626	1.711	1.703	1.711	1.703	1.784	14,147,846	1.7273	-4.10%
2022-04-20	0	2.440	2.430	2.440	2.360	2.490	13,301,233	32,287,514	2.4274	1.784	1.777	1.784	1.725	1.820	18,193,435	1.7747	3.83%
2022-04-19	0	2.350	2.340	2.350	2.330	2.520	29,875,500	71,368,161	2.3889	1.718	1.711	1.718	1.703	1.842	40,863,728	1.7465	-9.27%
2022-04-14	0	2.590	2.580	2.590	2.490	2.590	13,034,389	33,318,289	2.5562	1.894	1.886	1.894	1.820	1.894	17,828,446	1.8688	3.60%
2022-04-13	0	2.500	2.490	2.500	2.490	2.720	15,910,000	40,860,372	2.5682	1.828	1.820	1.828	1.820	1.989	21,761,708	1.8776	-5.66%
2022-04-12	0	2.650	2.650	2.660	2.450	2.680	21,726,766	56,291,430	2.5909	1.937	1.937	1.945	1.791	1.959	29,717,885	1.8942	3.92%
2022-04-11	0	2.550	2.540	2.550	2.470	2.650	19,355,110	48,772,194	2.5199	1.864	1.857	1.864	1.806	1.937	26,473,932	1.8423	-1.92%
2022-04-08	0	2.600	2.590	2.600	2.560	2.640	17,902,146	46,426,583	2.5934	1.901	1.894	1.901	1.872	1.930	24,486,567	1.8960	-0.76%
2022-04-07	0	2.620	2.620	2.630	2.620	2.760	12,282,602	32,840,941	2.6738	1.915	1.915	1.923	1.915	2.018	16,800,151	1.9548	-5.07%
2022-04-06	0	2.760	2.750	2.760	2.730	2.850	5,418,501	15,147,634	2.7955	2.018	2.011	2.018	1.996	2.084	7,411,429	2.0438	-1.78%
2022-04-04	0	2.810	2.800	2.810	2.690	2.850	4,987,300	13,918,140	2.7907	2.054	2.047	2.054	1.967	2.084	6,821,632	2.0403	4.46%
2022-04-01	0	2.690	2.680	2.690	2.680	2.820	9,330,660	25,377,908	2.7198	1.967	1.959	1.967	1.959	2.062	12,762,483	1.9885	-5.61%
2022-03-31	0	2.850	2.840	2.850	2.780	2.920	9,810,042	27,700,508	2.8237	2.084	2.076	2.084	2.032	2.135	13,418,182	2.0644	-1.04%
2022-03-30	0	2.880	2.880	2.890	2.870	3.030	9,456,000	27,463,885	2.9044	2.106	2.106	2.113	2.098	2.215	12,933,923	2.1234	-3.68%
2022-03-29	0	2.990	2.980	2.990	2.960	3.080	5,843,500	17,491,230	2.9933	2.186	2.179	2.186	2.164	2.252	7,992,743	2.1884	-2.29%
2022-03-28	0	3.060	3.050	3.060	2.930	3.070	7,683,660	23,247,235	3.0255	2.237	2.230	2.237	2.142	2.244	10,509,715	2.2120	1.66%
2022-03-25	0	3.010	3.000	3.010	2.990	3.100	6,151,000	18,623,358	3.0277	2.201	2.193	2.201	2.186	2.266	8,413,342	2.2136	-1.63%
2022-03-24	0	3.060	3.050	3.060	3.010	3.130	8,408,684	25,857,303	3.0751	2.237	2.230	2.237	2.201	2.288	11,501,403	2.2482	-0.65%
2022-03-23	0	3.080	3.070	3.080	3.020	3.140	8,199,283	25,371,586	3.0944	2.252	2.244	2.252	2.208	2.296	11,214,985	2.2623	2.67%
2022-03-22	0	3.000	2.990	3.000	2.960	3.100	15,430,162	46,286,468	2.9997	2.193	2.186	2.193	2.164	2.266	21,105,386	2.1931	-3.23%
2022-03-21	0	3.100	3.070	3.100	3.040	3.120	6,775,544	20,893,911	3.0837	2.266	2.244	2.266	2.223	2.281	9,267,593	2.2545	-0.64%
2022-03-18	0	3.120	3.090	3.120	2.990	3.140	15,346,539	47,530,521	3.0971	2.281	2.259	2.281	2.186	2.296	20,991,006	2.2643	0.65%
2022-03-17	0	3.100	3.070	3.100	2.980	3.260	33,880,331	105,041,018	3.1004	2.266	2.244	2.266	2.179	2.383	46,341,539	2.2667	2.99%
2022-03-16	0	3.010	3.000	3.010	2.760	3.020	21,247,923	61,362,011	2.8879	2.201	2.193	2.201	2.018	2.208	29,062,923	2.1114	11.07%
2022-03-15	0	2.710	2.710	2.720	2.680	2.960	29,217,147	82,005,357	2.8068	1.981	1.981	1.989	1.959	2.164	39,963,232	2.0520	-3.21%
2022-03-14	0	2.800	2.800	2.810	2.650	2.840	37,505,678	104,449,322	2.7849	2.047	2.047	2.054	1.937	2.076	51,300,291	2.0360	3.70%
2022-03-11	0	2.700	2.690	2.700	2.500	2.740	12,361,501	32,470,602	2.6268	1.974	1.967	1.974	1.828	2.003	16,908,069	1.9204	4.25%
2022-03-10	0	2.590	2.560	2.590	2.550	2.640	12,567,154	32,359,436	2.5749	1.894	1.872	1.894	1.864	1.930	17,189,361	1.8825	1.57%
2022-03-09	0	2.550	2.550	2.560	2.500	2.590	13,089,597	33,263,481	2.5412	1.864	1.864	1.872	1.828	1.894	17,903,959	1.8579	2.00%
2022-03-08	0	2.500	2.490	2.500	2.490	2.650	9,823,829	25,064,968	2.5514	1.828	1.820	1.828	1.820	1.937	13,437,040	1.8654	-4.21%
2022-03-07	0	2.610	2.610	2.620	2.580	2.770	8,121,122	21,379,771	2.6326	1.908	1.908	1.915	1.886	2.025	11,108,076	1.9247	-5.78%
2022-03-04	0	2.770	2.760	2.770	2.740	2.840	6,502,801	18,085,411	2.7812	2.025	2.018	2.025	2.003	2.076	8,894,535	2.0333	-1.77%
2022-03-03	0	2.820	2.810	2.820	2.740	2.820	9,316,010	26,004,499	2.7914	2.062	2.054	2.062	2.003	2.062	12,742,444	2.0408	3.68%
2022-03-02	0	2.720	2.710	2.720	2.710	2.870	14,464,500	39,732,780	2.7469	1.989	1.981	1.989	1.981	2.098	19,784,552	2.0083	-4.90%
2022-03-01	0	2.860	2.850	2.860	2.770	2.860	11,368,446	32,186,752	2.8312	2.091	2.084	2.091	2.025	2.091	15,549,768	2.0699	1.78%
2022-02-28	0	2.810	2.790	2.810	2.730	2.930	16,717,532	46,496,911	2.7813	2.054	2.040	2.054	1.996	2.142	22,866,251	2.0334	-2.43%
2022-02-25	0	2.880	2.870	2.880	2.850	3.030	12,110,784	35,202,842	2.9067	2.106	2.098	2.106	2.084	2.215	16,565,138	2.1251	-4.32%
2022-02-24	0	3.010	3.000	3.010	2.980	3.090	9,809,130	29,656,352	3.0233	2.201	2.193	2.201	2.179	2.259	13,416,934	2.2104	-3.83%
2022-02-23	0	3.130	3.120	3.130	3.060	3.160	10,515,476	32,839,330	3.1230	2.288	2.281	2.288	2.237	2.310	14,383,075	2.2832	0.97%
2022-02-22	0	3.100	3.100	3.110	3.090	3.230	12,984,000	40,587,055	3.1259	2.266	2.266	2.274	2.259	2.361	17,759,524	2.2854	-5.49%
2022-02-21	0	3.280	3.270	3.280	3.260	3.370	5,338,000	17,514,475	3.2811	2.398	2.391	2.398	2.383	2.464	7,301,320	2.3988	-2.67%
2022-02-18	0	3.370	3.350	3.370	3.220	3.400	9,023,700	30,162,981	3.3426	2.464	2.449	2.464	2.354	2.486	12,342,623	2.4438	2.12%
2022-02-17	0	3.300	3.290	3.300	3.270	3.670	21,521,000	72,863,788	3.3857	2.413	2.405	2.413	2.391	2.683	29,436,438	2.4753	-9.34%
2022-02-16	0	3.640	3.620	3.640	3.480	3.690	20,122,574	71,854,712	3.5709	2.661	2.647	2.661	2.544	2.698	27,523,670	2.6107	-0.55%
2022-02-15	0	3.660	3.640	3.660	3.410	3.720	19,435,100	69,977,683	3.6006	2.676	2.661	2.676	2.493	2.720	26,583,342	2.6324	7.33%
2022-02-14	0	3.410	3.400	3.410	3.320	3.460	7,399,011	25,054,822	3.3862	2.493	2.486	2.493	2.427	2.530	10,120,372	2.4757	-1.45%
2022-02-11	0	3.460	3.450	3.460	3.270	3.480	14,031,204	47,727,274	3.4015	2.530	2.522	2.530	2.391	2.544	19,191,890	2.4868	3.28%
2022-02-10	0	3.350	3.330	3.350	3.190	3.350	12,381,504	40,667,084	3.2845	2.449	2.435	2.449	2.332	2.449	16,935,429	2.4013	5.68%
2022-02-09	0	3.170	3.160	3.170	2.950	3.250	21,178,680	67,026,389	3.1648	2.318	2.310	2.318	2.157	2.376	28,968,212	2.3138	7.46%
2022-02-08	0	2.950	2.940	2.950	2.910	2.980	4,643,961	13,639,721	2.9371	2.157	2.149	2.157	2.128	2.179	6,352,013	2.1473	1.37%
2022-02-07	0	2.910	2.900	2.910	2.900	3.010	4,788,000	14,127,760	2.9507	2.128	2.120	2.128	2.120	2.201	6,549,029	2.1572	-1.02%
2022-02-04	0	2.940	2.940	2.950	2.850	2.970	2,896,111	8,474,473	2.9262	2.149	2.149	2.157	2.084	2.171	3,961,302	2.1393	3.52%
2022-01-31	0	2.840	2.840	2.850	2.820	2.910	3,754,500	10,690,535	2.8474	2.076	2.076	2.084	2.062	2.128	5,135,408	2.0817	-2.41%
2022-01-28	0	2.910	2.890	2.910	2.810	2.910	5,288,000	15,207,485	2.8758	2.128	2.113	2.128	2.054	2.128	7,232,930	2.1025	1.75%
2022-01-27	0	2.860	2.850	2.860	2.780	2.940	9,366,500	26,558,540	2.8355	2.091	2.084	2.091	2.032	2.149	12,811,505	2.0730	-3.05%
2022-01-26	0	2.950	2.950	2.960	2.950	3.070	8,545,000	25,486,696	2.9826	2.157	2.157	2.164	2.157	2.244	11,687,856	2.1806	-1.99%
2022-01-25	0	3.010	3.000	3.010	3.000	3.150	8,073,605	24,602,587	3.0473	2.201	2.193	2.201	2.193	2.303	11,043,082	2.2279	-4.14%
2022-01-24	0	3.140	3.140	3.150	3.060	3.140	6,885,906	21,461,627	3.1167	2.296	2.296	2.303	2.237	2.296	9,418,547	2.2787	0.96%
2022-01-21	0	3.110	3.110	3.120	3.070	3.150	11,536,658	35,759,535	3.0996	2.274	2.274	2.281	2.244	2.303	15,779,848	2.2662	1.30%
2022-01-20	0	3.070	3.060	3.070	3.030	3.080	9,009,500	27,540,340	3.0568	2.244	2.237	2.244	2.215	2.252	12,323,200	2.2348	1.66%
2022-01-19	0	3.020	3.010	3.020	3.010	3.100	5,892,935	17,886,296	3.0352	2.208	2.201	2.208	2.201	2.266	8,060,360	2.2190	-0.33%
2022-01-18	0	3.030	3.020	3.030	3.020	3.100	7,467,532	22,831,718	3.0575	2.215	2.208	2.215	2.208	2.266	10,214,095	2.2353	-0.66%
2022-01-17	0	3.050	3.040	3.050	3.030	3.130	8,106,866	24,818,420	3.0614	2.230	2.223	2.230	2.215	2.288	11,088,577	2.2382	-2.56%
2022-01-14	0	3.130	3.120	3.130	3.100	3.190	5,908,500	18,494,195	3.1301	2.288	2.281	2.288	2.266	2.332	8,081,650	2.2884	-3.40%
2022-01-13	0	3.240	3.230	3.240	3.200	3.380	5,640,322	18,425,257	3.2667	2.369	2.361	2.369	2.340	2.471	7,714,836	2.3883	-2.41%
2022-01-12	0	3.320	3.300	3.320	3.270	3.430	17,569,932	58,496,591	3.3294	2.427	2.413	2.427	2.391	2.508	24,032,164	2.4341	2.47%
2022-01-11	0	3.240	3.230	3.240	3.220	3.340	13,473,510	44,086,800	3.2721	2.369	2.361	2.369	2.354	2.442	18,429,076	2.3922	0.00%
2022-01-10	0	3.240	3.230	3.240	3.140	3.250	19,677,981	63,084,235	3.2058	2.369	2.361	2.369	2.296	2.376	26,915,555	2.3438	4.52%
2022-01-07	0	3.100	3.090	3.100	3.000	3.120	7,596,327	23,242,933	3.0598	2.266	2.259	2.266	2.193	2.281	10,390,261	2.2370	2.31%
2022-01-06	0	3.030	3.030	3.040	2.980	3.170	10,792,369	32,753,148	3.0348	2.215	2.215	2.223	2.179	2.318	14,761,809	2.2188	-3.50%
2022-01-05	0	3.140	3.140	3.150	3.100	3.340	14,177,748	45,302,760	3.1953	2.296	2.296	2.303	2.266	2.442	19,392,333	2.3361	-1.87%
2022-01-04	0	3.200	3.190	3.200	3.100	3.220	8,613,000	27,318,212	3.1717	2.340	2.332	2.340	2.266	2.354	11,780,867	2.3189	2.24%
2022-01-03	0	3.130	3.120	3.130	3.040	3.140	3,974,500	12,320,015	3.0998	2.288	2.281	2.288	2.223	2.296	5,436,324	2.2662	0.00%
2021-12-31	0	3.130	3.130	3.140	3.120	3.240	2,499,000	7,969,975	3.1893	2.288	2.288	2.296	2.281	2.369	3,418,134	2.3317	0.97%
2021-12-30	0	3.100	3.100	3.110	3.090	3.220	7,651,144	24,035,307	3.1414	2.266	2.266	2.274	2.259	2.354	10,465,240	2.2967	-3.73%
2021-12-29	0	3.220	3.220	3.230	3.080	3.280	6,698,500	21,593,885	3.2237	2.354	2.354	2.361	2.252	2.398	9,162,213	2.3568	0.62%
2021-12-28	0	3.200	3.190	3.200	2.920	3.200	12,158,387	37,792,944	3.1084	2.340	2.332	2.340	2.135	2.340	16,630,250	2.2725	8.84%
2021-12-24	0	2.940	2.930	2.940	2.910	2.990	2,617,205	7,698,646	2.9416	2.149	2.142	2.149	2.128	2.186	3,579,815	2.1506	-0.34%
2021-12-23	0	2.950	2.950	2.960	2.920	3.000	4,537,261	13,415,108	2.9567	2.157	2.157	2.164	2.135	2.193	6,206,069	2.1616	1.37%
2021-12-22	0	2.910	2.910	2.920	2.900	2.990	5,565,501	16,336,357	2.9353	2.128	2.128	2.135	2.120	2.186	7,612,496	2.1460	-0.34%
2021-12-21	0	2.920	2.920	2.930	2.850	3.040	5,579,512	16,382,715	2.9362	2.135	2.135	2.142	2.084	2.223	7,631,660	2.1467	0.00%
2021-12-20	0	2.920	2.920	2.930	2.890	3.020	7,221,180	21,121,073	2.9249	2.135	2.135	2.142	2.113	2.208	9,877,135	2.1384	-2.99%
2021-12-17	0	3.010	3.000	3.010	2.970	3.110	8,383,608	25,257,528	3.0127	2.201	2.193	2.201	2.171	2.274	11,467,104	2.2026	-3.53%
2021-12-16	0	3.120	3.110	3.120	3.010	3.120	3,540,732	10,935,185	3.0884	2.281	2.274	2.281	2.201	2.281	4,843,016	2.2579	2.63%
2021-12-15	0	3.040	3.040	3.050	2.990	3.120	11,279,535	34,471,430	3.0561	2.223	2.223	2.230	2.186	2.281	15,428,155	2.2343	2.01%
2021-12-14	0	2.980	2.980	2.990	2.960	3.140	5,732,872	17,263,607	3.0113	2.179	2.179	2.186	2.164	2.296	7,841,426	2.2016	-1.97%
2021-12-13	0	3.040	3.040	3.060	3.030	3.270	11,389,655	35,197,208	3.0903	2.223	2.223	2.237	2.215	2.391	15,578,777	2.2593	-6.46%
2021-12-10	0	3.250	3.220	3.250	3.160	3.290	6,829,107	22,038,229	3.2271	2.376	2.354	2.376	2.310	2.405	9,340,857	2.3593	1.56%
2021-12-09	0	3.200	3.200	3.230	3.110	3.280	13,388,500	42,762,834	3.1940	2.340	2.340	2.361	2.274	2.398	18,312,799	2.3351	3.23%
2021-12-08	0	3.100	3.100	3.110	3.070	3.160	7,751,010	24,153,167	3.1161	2.266	2.266	2.274	2.244	2.310	10,601,836	2.2782	1.31%
2021-12-07	0	3.060	3.060	3.080	2.860	3.080	10,598,953	31,880,636	3.0079	2.237	2.237	2.252	2.091	2.252	14,497,255	2.1991	7.37%
2021-12-06	0	2.850	2.840	2.850	2.830	3.000	9,881,539	28,430,154	2.8771	2.084	2.076	2.084	2.069	2.193	13,515,975	2.1034	-3.72%
2021-12-03	0	2.960	2.960	2.970	2.780	3.110	16,147,241	47,561,609	2.9455	2.164	2.164	2.171	2.032	2.274	22,086,207	2.1535	-3.58%
2021-12-02	0	3.070	3.060	3.070	3.040	3.120	6,809,642	20,920,258	3.0722	2.244	2.237	2.244	2.223	2.281	9,314,233	2.2461	-2.54%
2021-12-01	0	3.150	3.140	3.150	3.130	3.190	4,506,953	14,224,708	3.1562	2.303	2.296	2.303	2.288	2.332	6,164,613	2.3075	-0.63%
2021-11-30	0	3.170	3.170	3.180	3.070	3.180	37,801,521	119,458,411	3.1601	2.318	2.318	2.325	2.244	2.325	51,704,945	2.3104	1.93%
2021-11-29	0	3.110	3.110	3.120	2.970	3.120	12,502,992	38,452,788	3.0755	2.274	2.274	2.281	2.171	2.281	17,101,601	2.2485	3.32%
2021-11-26	0	3.010	3.000	3.010	3.000	3.290	25,873,254	80,400,986	3.1075	2.201	2.193	2.201	2.193	2.405	35,389,453	2.2719	-9.34%
2021-11-25	0	3.320	3.310	3.320	3.300	3.360	4,527,258	15,028,588	3.3196	2.427	2.420	2.427	2.413	2.456	6,192,386	2.4269	-0.30%
2021-11-24	0	3.330	3.310	3.330	3.280	3.410	5,810,189	19,323,169	3.3257	2.435	2.420	2.435	2.398	2.493	7,947,180	2.4314	-2.06%
2021-11-23	0	3.400	3.390	3.400	3.310	3.440	7,072,000	24,045,077	3.4000	2.486	2.478	2.486	2.420	2.515	9,673,086	2.4858	2.41%
2021-11-22	0	3.320	3.310	3.320	3.260	3.350	16,253,361	53,554,518	3.2950	2.427	2.420	2.427	2.383	2.449	22,231,358	2.4090	0.00%
2021-11-19	0	3.320	3.300	3.320	3.280	3.410	14,513,462	48,242,584	3.3240	2.427	2.413	2.427	2.398	2.493	19,851,523	2.4302	-5.14%
2021-11-18	0	3.500	3.490	3.500	3.480	3.620	6,417,022	22,771,575	3.5486	2.559	2.552	2.559	2.544	2.647	8,777,207	2.5944	-3.58%
2021-11-17	0	3.630	3.610	3.630	3.510	3.650	14,454,596	51,866,203	3.5882	2.654	2.639	2.654	2.566	2.669	19,771,006	2.6233	3.42%
2021-11-16	0	3.510	3.490	3.510	3.310	3.510	9,405,213	32,448,028	3.4500	2.566	2.552	2.566	2.420	2.566	12,864,456	2.5223	4.78%
2021-11-15	0	3.350	3.340	3.350	3.340	3.500	5,371,947	18,061,817	3.3622	2.449	2.442	2.449	2.442	2.559	7,347,753	2.4581	-2.90%
2021-11-12	0	3.450	3.430	3.450	3.350	3.510	13,849,850	47,618,554	3.4382	2.522	2.508	2.522	2.449	2.566	18,943,834	2.5137	2.37%
2021-11-11	0	3.370	3.370	3.380	3.250	3.390	10,356,295	34,721,668	3.3527	2.464	2.464	2.471	2.376	2.478	14,165,347	2.4512	0.60%
2021-11-10	0	3.350	3.340	3.350	3.190	3.370	15,325,207	50,478,069	3.2938	2.449	2.442	2.449	2.332	2.464	20,961,828	2.4081	4.04%
2021-11-09	0	3.220	3.210	3.220	3.200	3.290	9,880,803	32,074,830	3.2462	2.354	2.347	2.354	2.340	2.405	13,514,969	2.3733	-1.53%
2021-11-08	0	3.270	3.260	3.270	3.210	3.350	18,770,778	61,106,749	3.2554	2.391	2.383	2.391	2.347	2.449	25,674,682	2.3800	-0.30%
2021-11-05	0	3.280	3.260	3.280	3.230	3.490	22,745,723	75,658,899	3.3263	2.398	2.383	2.398	2.361	2.552	31,111,615	2.4319	-5.20%
2021-11-04	0	3.460	3.450	3.460	3.410	3.720	21,372,927	75,060,686	3.5120	2.530	2.522	2.530	2.493	2.720	29,233,903	2.5676	-6.99%
2021-11-03	0	3.720	3.700	3.720	3.550	3.780	18,039,058	66,521,911	3.6877	2.720	2.705	2.720	2.595	2.764	24,673,835	2.6961	0.54%
2021-11-02	0	3.700	3.700	3.710	3.610	4.200	34,711,700	130,159,537	3.7497	2.705	2.705	2.712	2.639	3.071	47,478,686	2.7414	-13.55%
2021-11-01	0	4.280	4.270	4.280	4.230	4.580	13,003,630	56,158,183	4.3187	3.129	3.122	3.129	3.093	3.348	17,786,373	3.1574	-6.55%
2021-10-29	0	4.580	4.580	4.600	4.540	4.670	6,636,183	30,459,362	4.5899	3.348	3.348	3.363	3.319	3.414	9,076,975	3.3557	0.00%
2021-10-28	0	4.580	4.580	4.590	4.520	4.720	5,959,050	27,312,267	4.5833	3.348	3.348	3.356	3.305	3.451	8,150,792	3.3509	-2.35%
2021-10-27	0	4.690	4.670	4.690	4.650	4.780	8,834,276	41,310,165	4.6761	3.429	3.414	3.429	3.400	3.495	12,083,528	3.4187	-0.64%
2021-10-26	0	4.720	4.710	4.720	4.620	4.800	8,671,880	40,759,220	4.7002	3.451	3.443	3.451	3.378	3.509	11,861,403	3.4363	-1.05%
2021-10-25	0	4.770	4.770	4.780	4.590	4.850	19,352,763	91,962,086	4.7519	3.487	3.487	3.495	3.356	3.546	26,470,722	3.4741	2.58%
2021-10-22	0	4.650	4.620	4.650	4.510	4.690	6,507,971	30,035,612	4.6152	3.400	3.378	3.400	3.297	3.429	8,901,607	3.3742	0.87%
2021-10-21	0	4.610	4.610	4.620	4.550	4.730	19,413,080	89,718,358	4.6215	3.370	3.370	3.378	3.327	3.458	26,553,223	3.3788	0.66%
2021-10-20	0	4.580	4.550	4.580	4.450	4.670	32,090,844	146,097,081	4.5526	3.348	3.327	3.348	3.253	3.414	43,893,877	3.3284	2.00%
2021-10-19	0	4.490	4.480	4.490	4.360	4.660	45,362,828	203,599,560	4.4882	3.283	3.275	3.283	3.188	3.407	62,047,305	3.2814	-3.65%
2021-10-18	0	4.660	4.650	4.660	4.170	4.780	43,302,937	196,065,864	4.5278	3.407	3.400	3.407	3.049	3.495	59,229,785	3.3103	13.11%
2021-10-15	0	4.120	4.120	4.130	3.860	4.270	25,000,814	103,306,136	4.1321	3.012	3.012	3.019	2.822	3.122	34,196,129	3.0210	3.26%
2021-10-12	0	3.990	3.980	3.990	3.940	4.030	21,169,110	84,422,372	3.9880	2.917	2.910	2.917	2.881	2.946	28,955,122	2.9156	0.25%
2021-10-11	0	3.980	3.960	3.980	3.920	4.100	9,153,614	36,334,167	3.9694	2.910	2.895	2.910	2.866	2.998	12,520,319	2.9020	-1.97%
2021-10-08	0	4.060	4.050	4.060	3.780	4.120	24,476,999	97,181,247	3.9703	2.968	2.961	2.968	2.764	3.012	33,479,655	2.9027	5.18%
2021-10-07	0	3.860	3.850	3.860	3.710	3.870	16,847,286	63,674,722	3.7795	2.822	2.815	2.822	2.712	2.829	23,043,729	2.7632	4.32%
2021-10-06	0	3.700	3.700	3.710	3.650	3.840	8,367,322	31,067,064	3.7129	2.705	2.705	2.712	2.669	2.807	11,444,828	2.7145	1.37%
2021-10-05	0	3.650	3.640	3.650	3.370	3.770	25,144,280	91,504,533	3.6392	2.669	2.661	2.669	2.464	2.756	34,392,362	2.6606	7.35%
2021-10-04	0	3.400	3.390	3.400	3.380	3.600	11,029,522	37,956,032	3.4413	2.486	2.478	2.486	2.471	2.632	15,086,187	2.5159	-5.56%
2021-09-30	0	3.600	3.600	3.610	3.320	3.660	13,916,004	49,735,298	3.5740	2.632	2.632	2.639	2.427	2.676	19,034,319	2.6129	5.88%
2021-09-29	0	3.400	3.390	3.400	3.400	3.510	12,863,373	44,176,997	3.4343	2.486	2.478	2.486	2.486	2.566	17,594,530	2.5108	-3.13%
2021-09-28	0	3.510	3.500	3.510	3.450	3.570	5,859,167	20,621,706	3.5196	2.566	2.559	2.566	2.522	2.610	8,014,172	2.5732	1.15%
2021-09-27	0	3.470	3.460	3.470	3.470	3.560	8,592,102	30,080,882	3.5010	2.537	2.530	2.537	2.537	2.603	11,752,283	2.5596	-2.53%
2021-09-24	0	3.560	3.550	3.560	3.550	3.770	16,828,872	61,642,143	3.6629	2.603	2.595	2.603	2.595	2.756	23,018,542	2.6779	-1.11%
2021-09-23	0	3.600	3.590	3.600	3.570	3.610	12,879,005	46,360,340	3.5997	2.632	2.625	2.632	2.610	2.639	17,615,911	2.6317	0.56%
2021-09-21	0	3.580	3.570	3.580	3.560	3.610	7,153,637	25,637,706	3.5839	2.617	2.610	2.617	2.603	2.639	9,784,749	2.6202	-1.92%
2021-09-20	0	3.650	3.640	3.650	3.600	3.750	31,307,889	114,760,544	3.6655	2.669	2.661	2.669	2.632	2.742	42,822,951	2.6799	-0.27%
2021-09-17	0	3.660	3.650	3.660	3.620	3.740	27,129,196	99,204,552	3.6567	2.676	2.669	2.676	2.647	2.734	37,107,332	2.6734	-2.14%
2021-09-16	0	3.740	3.730	3.740	3.730	3.760	14,036,511	52,571,281	3.7453	2.734	2.727	2.734	2.727	2.749	19,199,149	2.7382	0.00%
2021-09-15	0	3.740	3.730	3.740	3.730	3.780	15,652,763	58,704,949	3.7505	2.734	2.727	2.734	2.727	2.764	21,409,859	2.7420	-0.53%
2021-09-14	0	3.760	3.750	3.760	3.750	3.840	9,379,397	35,452,361	3.7798	2.749	2.742	2.749	2.742	2.807	12,829,145	2.7634	-1.31%
2021-09-13	0	3.810	3.800	3.810	3.800	4.010	14,728,127	56,725,904	3.8515	2.785	2.778	2.785	2.778	2.932	20,145,142	2.8159	-4.99%
2021-09-10	0	4.010	4.000	4.010	3.970	4.100	12,554,278	50,485,367	4.0214	2.932	2.924	2.932	2.902	2.998	17,171,750	2.9400	-0.99%
2021-09-09	0	4.050	4.040	4.050	4.040	4.240	7,780,469	31,729,040	4.0780	2.961	2.954	2.961	2.954	3.100	10,642,131	2.9815	-3.80%
2021-09-08	0	4.210	4.180	4.210	4.140	4.450	6,614,880	27,888,607	4.2160	3.078	3.056	3.078	3.027	3.253	9,047,837	3.0824	-3.22%
2021-09-07	0	4.350	4.330	4.350	4.300	4.500	3,502,000	15,244,642	4.3531	3.180	3.166	3.180	3.144	3.290	4,790,038	3.1826	-2.03%
2021-09-06	0	4.440	4.430	4.440	4.420	4.530	1,759,500	7,820,225	4.4446	3.246	3.239	3.246	3.231	3.312	2,406,645	3.2494	-1.99%
2021-09-03	0	4.530	4.530	4.540	4.390	4.550	4,775,650	21,465,680	4.4948	3.312	3.312	3.319	3.210	3.327	6,532,137	3.2862	0.89%
2021-09-02	0	4.490	4.480	4.490	4.460	4.650	5,042,988	22,667,930	4.4949	3.283	3.275	3.283	3.261	3.400	6,897,802	3.2863	-2.39%
2021-09-01	0	4.600	4.590	4.600	4.550	4.670	3,513,048	16,171,161	4.6032	3.363	3.356	3.363	3.327	3.414	4,805,149	3.3654	-2.34%
2021-08-31	0	4.710	4.670	4.710	4.580	4.750	7,189,299	33,750,545	4.6946	3.443	3.414	3.443	3.348	3.473	9,833,528	3.4322	2.39%
2021-08-30	0	4.600	4.590	4.600	4.470	4.660	3,341,000	15,301,538	4.5799	3.363	3.356	3.363	3.268	3.407	4,569,822	3.3484	-0.43%
2021-08-27	0	4.620	4.590	4.620	4.490	4.650	3,536,447	16,290,764	4.6065	3.378	3.356	3.378	3.283	3.400	4,837,154	3.3678	3.12%
2021-08-26	0	4.480	4.460	4.480	4.390	4.560	3,991,766	17,733,213	4.4424	3.275	3.261	3.275	3.210	3.334	5,459,940	3.2479	-0.67%
2021-08-25	0	4.510	4.510	4.520	4.360	4.590	2,540,062	11,463,344	4.5130	3.297	3.297	3.305	3.188	3.356	3,474,298	3.2995	1.58%
2021-08-24	0	4.440	4.420	4.440	4.320	4.580	6,164,540	27,264,363	4.4228	3.246	3.231	3.246	3.158	3.348	8,431,862	3.2335	3.50%
2021-08-23	0	4.290	4.280	4.290	4.230	4.420	6,492,874	27,946,021	4.3041	3.136	3.129	3.136	3.093	3.231	8,880,957	3.1467	-0.69%
2021-08-20	0	4.320	4.310	4.320	4.170	4.460	9,018,210	38,940,694	4.3180	3.158	3.151	3.158	3.049	3.261	12,335,113	3.1569	2.13%
2021-08-19	0	4.230	4.220	4.230	4.170	4.500	6,044,774	25,823,380	4.2720	3.093	3.085	3.093	3.049	3.290	8,268,046	3.1233	-4.08%
2021-08-18	0	4.410	4.400	4.410	4.360	4.560	6,692,845	29,659,821	4.4316	3.224	3.217	3.224	3.188	3.334	9,154,478	3.2399	-3.71%
2021-08-17	0	4.580	4.570	4.580	4.530	4.780	6,540,404	30,229,765	4.6220	3.348	3.341	3.348	3.312	3.495	8,945,969	3.3791	-3.38%
2021-08-16	0	4.740	4.730	4.740	4.700	4.800	3,764,182	17,794,697	4.7274	3.465	3.458	3.465	3.436	3.509	5,148,651	3.4562	-0.42%
2021-08-13	0	4.890	4.880	4.890	4.830	4.920	2,212,959	10,771,212	4.8673	3.480	3.473	3.480	3.437	3.501	3,109,554	3.4639	-0.61%
2021-08-12	0	4.920	4.900	4.920	4.820	5.020	5,437,707	26,577,297	4.8876	3.501	3.487	3.501	3.430	3.573	7,640,830	3.4783	-2.38%
2021-08-11	0	5.040	5.020	5.040	4.850	5.040	4,589,163	22,862,427	4.9818	3.587	3.573	3.587	3.452	3.587	6,448,492	3.5454	0.20%
2021-08-10	0	5.030	5.030	5.050	4.950	5.070	4,321,713	21,725,329	5.0270	3.580	3.580	3.594	3.523	3.608	6,072,683	3.5776	2.86%
2021-08-09	0	4.890	4.880	4.890	4.860	4.940	1,869,644	9,153,392	4.8958	3.480	3.473	3.480	3.459	3.516	2,627,143	3.4842	-2.00%
2021-08-06	0	4.990	4.990	5.000	4.860	5.050	4,376,115	21,682,442	4.9547	3.551	3.551	3.558	3.459	3.594	6,149,127	3.5261	-0.60%
2021-08-05	0	5.020	5.000	5.020	4.880	5.050	5,020,075	25,048,051	4.9896	3.573	3.558	3.573	3.473	3.594	7,053,991	3.5509	1.83%
2021-08-04	0	4.930	4.920	4.930	4.870	5.100	5,496,176	27,244,889	4.9571	3.509	3.501	3.509	3.466	3.629	7,722,988	3.5278	-2.57%
2021-08-03	0	5.060	5.060	5.070	5.000	5.140	8,376,500	42,369,736	5.0582	3.601	3.601	3.608	3.558	3.658	11,770,294	3.5997	-1.56%
2021-08-02	0	5.140	5.130	5.140	4.830	5.210	17,279,517	88,004,783	5.0930	3.658	3.651	3.658	3.437	3.708	24,280,426	3.6245	6.42%
2021-07-30	0	4.830	4.820	4.830	4.690	5.160	9,948,555	47,998,242	4.8246	3.437	3.430	3.437	3.338	3.672	13,979,277	3.4335	-4.55%
2021-07-29	0	5.060	5.060	5.070	4.970	5.180	11,383,131	57,798,817	5.0776	3.601	3.601	3.608	3.537	3.686	15,995,081	3.6135	2.85%
2021-07-28	0	4.920	4.910	4.920	4.760	4.970	20,608,191	100,596,575	4.8814	3.501	3.494	3.501	3.388	3.537	28,957,734	3.4739	3.80%
2021-07-27	0	4.740	4.740	4.750	4.670	5.050	10,498,010	51,342,991	4.8907	3.373	3.373	3.380	3.323	3.594	14,751,347	3.4806	-4.05%
2021-07-26	0	4.940	4.930	4.940	4.890	5.160	8,376,374	41,673,400	4.9751	3.516	3.509	3.516	3.480	3.672	11,770,117	3.5406	-4.63%
2021-07-23	0	5.180	5.170	5.180	5.170	5.270	6,945,677	36,121,037	5.2005	3.686	3.679	3.686	3.679	3.750	9,759,763	3.7010	-0.19%
2021-07-22	0	5.190	5.180	5.190	5.090	5.240	7,685,735	39,788,736	5.1770	3.694	3.686	3.694	3.622	3.729	10,799,661	3.6843	1.57%
2021-07-21	0	5.110	5.100	5.110	5.080	5.500	13,723,693	70,853,271	5.1628	3.637	3.629	3.637	3.615	3.914	19,283,937	3.6742	-4.49%
2021-07-20	0	5.350	5.340	5.350	5.340	5.570	7,259,846	39,149,716	5.3926	3.807	3.800	3.807	3.800	3.964	10,201,220	3.8377	-2.55%
2021-07-19	0	5.490	5.480	5.490	5.470	5.700	3,186,512	17,543,214	5.5055	3.907	3.900	3.907	3.893	4.056	4,477,548	3.9180	-3.51%
2021-07-16	0	5.690	5.680	5.690	5.560	5.690	4,169,446	23,566,697	5.6522	4.049	4.042	4.049	3.957	4.049	5,858,724	4.0225	1.97%
2021-07-15	0	5.580	5.580	5.590	5.530	5.680	9,337,580	51,986,703	5.5675	3.971	3.971	3.978	3.936	4.042	13,120,762	3.9622	0.54%
2021-07-14	0	5.550	5.540	5.550	5.530	5.680	8,204,744	45,894,180	5.5936	3.950	3.943	3.950	3.936	4.042	11,528,950	3.9808	0.00%
2021-07-13	0	5.550	5.540	5.550	5.460	5.710	14,255,953	79,391,560	5.5690	3.950	3.943	3.950	3.886	4.064	20,031,846	3.9633	0.91%
2021-07-12	0	5.500	5.480	5.500	5.410	5.560	7,815,806	42,824,125	5.4792	3.914	3.900	3.914	3.850	3.957	10,982,431	3.8993	1.29%
2021-07-09	0	5.430	5.430	5.450	5.390	5.640	16,972,672	93,070,955	5.4836	3.864	3.864	3.879	3.836	4.014	23,849,261	3.9025	-1.99%
2021-07-08	0	5.540	5.540	5.550	5.440	5.590	12,993,160	71,438,541	5.4982	3.943	3.943	3.950	3.871	3.978	18,257,424	3.9128	1.65%
2021-07-07	0	5.450	5.440	5.450	5.400	5.550	5,546,848	30,246,098	5.4528	3.879	3.871	3.879	3.843	3.950	7,794,190	3.8806	-0.18%
2021-07-06	0	5.460	5.450	5.460	5.420	5.680	7,843,983	43,053,128	5.4887	3.886	3.879	3.886	3.857	4.042	11,022,024	3.9061	-3.36%
2021-07-05	0	5.650	5.650	5.660	5.600	5.750	4,867,547	27,547,737	5.6595	4.021	4.021	4.028	3.985	4.092	6,839,666	4.0276	-0.18%
2021-07-02	0	5.660	5.660	5.670	5.600	5.760	11,083,448	62,732,149	5.6600	4.028	4.028	4.035	3.985	4.099	15,573,979	4.0280	-2.08%
2021-06-30	0	5.780	5.770	5.780	5.760	5.980	5,736,309	33,411,817	5.8246	4.113	4.106	4.113	4.099	4.256	8,060,412	4.1452	-2.03%
2021-06-29	0	5.900	5.900	5.910	5.810	5.960	18,222,451	107,521,585	5.9005	4.199	4.199	4.206	4.135	4.242	25,605,396	4.1992	0.85%
2021-06-28	0	5.850	5.850	5.860	5.790	5.870	7,937,604	46,225,268	5.8236	4.163	4.163	4.170	4.121	4.177	11,153,576	4.1444	0.69%
2021-06-25	0	5.810	5.810	5.820	5.750	5.870	4,659,221	27,062,044	5.8083	4.135	4.135	4.142	4.092	4.177	6,546,935	4.1335	-0.34%
2021-06-24	0	5.830	5.830	5.840	5.820	5.940	7,425,709	43,413,168	5.8463	4.149	4.149	4.156	4.142	4.227	10,434,284	4.1606	-1.19%
2021-06-23	0	5.900	5.900	5.910	5.810	5.950	4,375,997	25,726,167	5.8789	4.199	4.199	4.206	4.135	4.234	6,148,961	4.1838	0.34%
2021-06-22	0	5.880	5.860	5.880	5.840	5.940	5,419,639	31,887,290	5.8837	4.185	4.170	4.185	4.156	4.227	7,615,441	4.1872	-0.17%
2021-06-21	0	5.890	5.880	5.890	5.830	5.920	4,948,649	29,132,827	5.8870	4.192	4.185	4.192	4.149	4.213	6,953,627	4.1896	-0.17%
2021-06-18	0	5.900	5.890	5.900	5.740	6.030	9,570,120	55,959,946	5.8474	4.199	4.192	4.199	4.085	4.291	13,447,517	4.1614	2.43%
2021-06-17	0	5.760	5.750	5.760	5.730	5.870	5,744,786	33,233,501	5.7850	4.099	4.092	4.099	4.078	4.177	8,072,324	4.1170	-1.71%
2021-06-16	0	5.860	5.850	5.860	5.850	6.000	7,764,823	45,781,287	5.8960	4.170	4.163	4.170	4.163	4.270	10,910,792	4.1960	-1.35%
2021-06-15	0	5.940	5.940	5.950	5.890	6.040	3,795,855	22,598,720	5.9535	4.227	4.227	4.234	4.192	4.298	5,333,770	4.2369	-0.17%
2021-06-11	0	5.950	5.940	5.950	5.930	6.020	4,071,945	24,274,696	5.9614	4.234	4.227	4.234	4.220	4.284	5,721,720	4.2426	-0.83%
2021-06-10	0	6.000	5.990	6.000	5.930	6.040	13,880,900	83,201,631	5.9940	4.270	4.263	4.270	4.220	4.298	19,504,837	4.2657	1.01%
2021-06-09	0	5.940	5.930	5.940	5.860	5.950	8,599,561	50,978,969	5.9281	4.227	4.220	4.227	4.170	4.234	12,083,729	4.2188	0.68%
2021-06-08	0	5.900	5.890	5.900	5.860	5.930	11,552,279	68,191,353	5.9028	4.199	4.192	4.199	4.170	4.220	16,232,760	4.2008	0.00%
2021-06-07	0	5.900	5.890	5.900	5.840	5.930	4,200,097	24,728,879	5.8877	4.199	4.192	4.199	4.156	4.220	5,901,794	4.1901	0.34%
2021-06-04	0	5.880	5.870	5.880	5.790	5.900	3,387,534	19,776,769	5.8381	4.185	4.177	4.185	4.121	4.199	4,760,016	4.1548	0.17%
2021-06-03	0	5.870	5.840	5.870	5.830	5.930	5,008,572	29,499,085	5.8897	4.177	4.156	4.177	4.149	4.220	7,037,828	4.1915	0.51%
2021-06-02	0	5.840	5.830	5.840	5.730	5.880	3,664,567	21,381,412	5.8346	4.156	4.149	4.156	4.078	4.185	5,149,290	4.1523	0.69%
2021-06-01	0	5.800	5.780	5.800	5.690	5.920	9,728,000	56,227,507	5.7800	4.128	4.113	4.128	4.049	4.213	13,669,363	4.1134	-1.53%
2021-05-31	0	5.890	5.880	5.890	5.840	5.910	4,018,500	23,658,035	5.8873	4.192	4.185	4.192	4.156	4.206	5,646,622	4.1898	-0.17%
2021-05-28	0	5.900	5.890	5.900	5.810	5.930	5,041,904	29,682,432	5.8871	4.199	4.192	4.199	4.135	4.220	7,084,664	4.1897	0.51%
2021-05-27	0	5.870	5.870	5.880	5.810	5.990	19,738,390	116,163,250	5.8851	4.177	4.177	4.185	4.135	4.263	27,735,528	4.1882	0.51%
2021-05-26	0	5.840	5.830	5.840	5.810	6.040	5,937,287	35,014,593	5.8974	4.156	4.149	4.156	4.135	4.298	8,342,818	4.1970	-0.85%
2021-05-25	0	5.890	5.860	5.890	5.820	5.920	6,524,150	38,261,462	5.8646	4.192	4.170	4.192	4.142	4.213	9,167,452	4.1736	-0.34%
2021-05-24	0	5.910	5.900	5.920	5.830	6.000	6,686,587	39,538,335	5.9131	4.206	4.199	4.213	4.149	4.270	9,395,701	4.2081	-1.17%
2021-05-21	0	5.980	5.980	5.990	5.960	6.020	9,787,717	58,550,099	5.9820	4.256	4.256	4.263	4.242	4.284	13,753,275	4.2572	-0.33%
2021-05-20	0	6.000	5.990	6.000	5.930	6.020	5,083,192	30,385,614	5.9777	4.270	4.263	4.270	4.220	4.284	7,142,681	4.2541	0.33%
2021-05-18	0	5.980	5.980	5.990	5.940	6.040	11,905,559	71,344,670	5.9926	4.256	4.256	4.263	4.227	4.298	16,729,174	4.2647	-0.33%
2021-05-17	0	6.000	5.990	6.000	5.950	6.070	4,895,049	29,399,734	6.0060	4.270	4.263	4.270	4.234	4.320	6,878,310	4.2743	0.84%
2021-05-14	0	5.950	5.940	5.950	5.720	6.030	10,841,109	64,253,928	5.9269	4.234	4.227	4.234	4.071	4.291	15,233,455	4.2179	3.48%
2021-05-13	0	5.750	5.730	5.750	5.730	6.010	13,368,302	78,591,455	5.8789	4.092	4.078	4.092	4.078	4.277	18,784,557	4.1838	-3.69%
2021-05-12	0	5.970	5.960	5.970	5.920	6.400	42,473,686	256,135,229	6.0304	4.249	4.242	4.249	4.213	4.555	59,682,178	4.2917	-5.69%
2021-05-11	0	6.330	6.320	6.330	6.320	6.870	28,507,056	182,968,498	6.4184	4.505	4.498	4.505	4.498	4.889	40,056,876	4.5677	-7.86%
2021-05-10	0	6.870	6.850	6.870	6.770	6.970	7,147,712	48,780,468	6.8246	4.889	4.875	4.889	4.818	4.960	10,043,654	4.8568	-1.01%
2021-05-07	0	6.940	6.920	6.940	6.810	7.010	4,916,036	34,163,253	6.9493	4.939	4.925	4.939	4.846	4.989	6,907,800	4.9456	-0.29%
2021-05-06	0	6.960	6.950	6.960	6.950	7.340	21,578,877	150,712,596	6.9843	4.953	4.946	4.953	4.946	5.224	30,321,700	4.9705	-5.05%
2021-05-05	0	7.330	7.320	7.330	7.310	7.430	6,264,560	46,011,472	7.3447	5.217	5.209	5.217	5.202	5.288	8,802,687	5.2270	-0.68%
2021-05-04	0	7.380	7.370	7.380	7.200	7.380	4,258,640	31,188,700	7.3236	5.252	5.245	5.252	5.124	5.252	5,984,056	5.2120	2.50%
2021-05-03	0	7.200	7.190	7.200	7.070	7.270	2,970,658	21,333,634	7.1815	5.124	5.117	5.124	5.031	5.174	4,174,240	5.1108	0.56%
2021-04-30	0	7.160	7.150	7.160	7.140	7.320	5,909,846	42,382,534	7.1715	5.096	5.088	5.096	5.081	5.209	8,304,259	5.1037	-1.24%
2021-04-29	0	7.250	7.230	7.250	7.130	7.320	6,084,367	43,960,689	7.2252	5.160	5.145	5.160	5.074	5.209	8,549,488	5.1419	0.55%
2021-04-28	0	7.210	7.190	7.210	7.000	7.230	8,339,977	59,772,585	7.1670	5.131	5.117	5.131	4.982	5.145	11,718,973	5.1005	1.98%
2021-04-27	0	7.070	7.030	7.070	7.000	7.240	5,036,132	35,553,856	7.0598	5.031	5.003	5.031	4.982	5.152	7,076,554	5.0242	-1.12%
2021-04-26	0	7.150	7.150	7.160	7.070	7.330	9,958,768	71,199,044	7.1494	5.088	5.088	5.096	5.031	5.217	13,993,628	5.0880	-2.32%
2021-04-23	0	7.320	7.310	7.320	7.220	7.330	8,161,592	59,322,968	7.2686	5.209	5.202	5.209	5.138	5.217	11,468,314	5.1728	0.55%
2021-04-22	0	7.280	7.280	7.300	7.220	7.370	9,155,361	66,712,378	7.2867	5.181	5.181	5.195	5.138	5.245	12,864,715	5.1857	-0.82%
2021-04-21	0	7.340	7.330	7.340	7.220	7.440	10,149,275	74,075,752	7.2986	5.224	5.217	5.224	5.138	5.295	14,261,320	5.1942	-0.94%
2021-04-20	0	7.410	7.400	7.410	7.340	7.540	10,764,336	79,618,714	7.3965	5.273	5.266	5.273	5.224	5.366	15,125,577	5.2638	-0.13%
2021-04-19	0	7.420	7.420	7.440	7.030	7.520	24,602,614	180,555,697	7.3389	5.281	5.281	5.295	5.003	5.352	34,570,524	5.2228	5.55%
2021-04-16	0	7.030	7.030	7.040	6.970	7.070	5,597,903	39,254,763	7.0124	5.003	5.003	5.010	4.960	5.031	7,865,930	4.9905	0.72%
2021-04-15	0	6.980	6.980	6.990	6.930	7.180	4,418,463	30,859,091	6.9841	4.967	4.967	4.975	4.932	5.110	6,208,632	4.9704	0.29%
2021-04-14	0	6.960	6.950	6.960	6.930	7.080	6,888,154	48,045,741	6.9751	4.953	4.946	4.953	4.932	5.039	9,678,935	4.9639	0.00%
2021-04-13	0	6.960	6.960	6.970	6.700	7.080	13,533,725	94,099,735	6.9530	4.953	4.953	4.960	4.768	5.039	19,017,002	4.9482	4.66%
2021-04-12	0	6.650	6.640	6.650	6.560	6.800	3,891,895	25,806,636	6.6309	4.733	4.725	4.733	4.669	4.839	5,468,722	4.7190	0.30%
2021-04-09	0	6.630	6.630	6.640	6.600	6.790	3,587,766	23,856,051	6.6493	4.718	4.718	4.725	4.697	4.832	5,041,373	4.7321	-0.90%
2021-04-08	0	6.690	6.690	6.710	6.610	6.740	3,247,877	21,716,009	6.6862	4.761	4.761	4.775	4.704	4.797	4,563,776	4.7583	1.06%
2021-04-07	0	6.620	6.620	6.630	6.540	6.750	4,831,304	31,784,948	6.5790	4.711	4.711	4.718	4.654	4.804	6,788,738	4.6820	0.91%
2021-04-01	0	6.560	6.550	6.560	6.370	6.570	4,685,094	30,512,410	6.5127	4.669	4.661	4.669	4.533	4.676	6,583,290	4.6348	3.14%
2021-03-31	0	6.360	6.360	6.370	6.330	6.560	10,790,507	69,013,008	6.3957	4.526	4.526	4.533	4.505	4.669	15,162,352	4.5516	-1.40%
2021-03-30	0	6.450	6.450	6.460	6.410	6.550	5,349,582	34,641,018	6.4755	4.590	4.590	4.597	4.562	4.661	7,517,000	4.6084	0.94%
2021-03-29	0	6.390	6.380	6.390	6.360	6.600	6,214,181	40,088,960	6.4512	4.548	4.540	4.548	4.526	4.697	8,731,897	4.5911	-0.16%
2021-03-26	0	6.400	6.390	6.400	6.340	6.580	9,860,063	62,959,685	6.3853	4.555	4.548	4.555	4.512	4.683	13,854,932	4.5442	-0.16%
2021-03-25	0	6.410	6.400	6.410	6.380	6.690	13,011,802	83,984,370	6.4545	4.562	4.555	4.562	4.540	4.761	18,283,619	4.5934	-4.33%
2021-03-24	0	6.700	6.690	6.700	6.580	6.880	11,373,488	75,878,550	6.6715	4.768	4.761	4.768	4.683	4.896	15,981,531	4.7479	-2.05%
2021-03-23	0	6.840	6.830	6.840	6.750	7.060	8,548,533	58,360,286	6.8269	4.868	4.861	4.868	4.804	5.024	12,012,027	4.8585	-2.29%
2021-03-22	0	7.000	6.990	7.000	6.960	7.150	4,807,202	33,790,470	7.0291	4.982	4.975	4.982	4.953	5.088	6,754,871	5.0024	-1.69%
2021-03-19	0	7.120	7.110	7.120	6.950	7.210	7,543,633	53,471,285	7.0883	5.067	5.060	5.067	4.946	5.131	10,599,985	5.0445	-0.84%
2021-03-18	0	7.180	7.180	7.190	7.130	7.260	7,903,222	56,859,380	7.1945	5.110	5.110	5.117	5.074	5.167	11,105,264	5.1200	0.70%
2021-03-17	0	7.130	7.130	7.150	6.860	7.210	11,679,307	82,591,063	7.0716	5.074	5.074	5.088	4.882	5.131	16,411,255	5.0326	3.18%
2021-03-16	0	6.910	6.900	6.910	6.700	6.970	12,024,792	82,616,321	6.8705	4.918	4.910	4.918	4.768	4.960	16,896,715	4.8895	2.98%
2021-03-15	0	6.710	6.700	6.710	6.680	6.820	6,230,483	41,841,877	6.7157	4.775	4.768	4.775	4.754	4.854	8,754,804	4.7793	-1.03%
2021-03-12	0	6.780	6.770	6.780	6.750	7.030	9,337,807	64,113,001	6.8660	4.825	4.818	4.825	4.804	5.003	13,121,081	4.8863	-2.16%
2021-03-11	0	6.930	6.930	6.950	6.860	7.050	21,122,371	146,743,832	6.9473	4.932	4.932	4.946	4.882	5.017	29,680,238	4.9442	1.76%
2021-03-10	0	6.810	6.800	6.810	6.730	6.930	7,284,521	49,623,283	6.8122	4.846	4.839	4.846	4.790	4.932	10,235,892	4.8480	0.00%
2021-03-09	0	6.810	6.800	6.810	6.660	6.900	12,649,818	86,287,062	6.8212	4.846	4.839	4.846	4.740	4.910	17,774,975	4.8544	0.00%
2021-03-08	0	6.810	6.810	6.820	6.640	6.860	11,000,624	74,418,056	6.7649	4.846	4.846	4.854	4.725	4.882	15,457,599	4.8143	1.64%
2021-03-05	0	6.700	6.700	6.710	6.540	6.800	9,832,079	65,391,249	6.6508	4.768	4.768	4.775	4.654	4.839	13,815,610	4.7331	-1.33%
2021-03-04	0	6.790	6.790	6.800	6.740	6.890	5,830,955	39,629,799	6.7965	4.832	4.832	4.839	4.797	4.903	8,193,405	4.8368	-2.02%
2021-03-03	0	6.930	6.890	6.930	6.860	6.980	4,294,993	29,665,770	6.9071	4.932	4.903	4.932	4.882	4.967	6,035,138	4.9155	0.43%
2021-03-02	0	6.900	6.890	6.900	6.740	6.970	11,201,743	77,022,942	6.8760	4.910	4.903	4.910	4.797	4.960	15,740,202	4.8934	2.37%
2021-03-01	0	6.740	6.730	6.740	6.740	6.950	7,836,486	53,314,450	6.8034	4.797	4.790	4.797	4.797	4.946	11,011,490	4.8417	0.60%
2021-02-26	0	6.700	6.690	6.700	6.690	7.050	34,359,879	232,868,943	6.7774	4.768	4.761	4.768	4.761	5.017	48,281,009	4.8232	-4.96%
2021-02-25	0	7.050	7.050	7.060	6.930	7.120	10,079,000	70,812,990	7.0258	5.017	5.017	5.024	4.932	5.067	14,162,573	5.0000	-0.98%
2021-02-24	0	7.120	7.100	7.120	6.940	7.170	13,869,640	97,700,328	7.0442	5.067	5.053	5.067	4.939	5.103	19,489,015	5.0131	0.28%
2021-02-23	0	7.100	7.100	7.110	7.030	7.160	10,237,378	72,665,389	7.0980	5.053	5.053	5.060	5.003	5.096	14,385,119	5.0514	-0.70%
2021-02-22	0	7.150	7.130	7.150	7.110	7.350	14,443,512	103,581,032	7.1715	5.088	5.074	5.088	5.060	5.231	20,295,395	5.1037	-1.38%
2021-02-19	0	7.250	7.250	7.280	7.120	7.290	15,355,893	110,923,328	7.2235	5.160	5.160	5.181	5.067	5.188	21,577,434	5.1407	0.00%
2021-02-18	0	7.250	7.240	7.250	7.250	7.500	19,171,150	140,982,365	7.3539	5.160	5.152	5.160	5.160	5.337	26,938,467	5.2335	-1.76%
2021-02-17	0	7.380	7.380	7.390	7.370	7.540	15,786,537	117,026,741	7.4131	5.252	5.252	5.259	5.245	5.366	22,182,556	5.2756	-0.67%
2021-02-16	0	7.430	7.430	7.440	7.120	7.460	26,330,898	192,159,554	7.2979	5.288	5.288	5.295	5.067	5.309	36,999,034	5.1936	4.65%
2021-02-11	0	7.100	7.100	7.120	6.950	7.170	6,084,967	43,159,795	7.0929	5.053	5.053	5.067	4.946	5.103	8,550,331	5.0477	0.85%
2021-02-10	0	7.040	7.030	7.040	7.010	7.150	9,093,116	64,020,762	7.0406	5.010	5.003	5.010	4.989	5.088	12,777,251	5.0105	-0.42%
2021-02-09	0	7.070	7.060	7.070	7.040	7.300	12,680,824	89,804,238	7.0819	5.031	5.024	5.031	5.010	5.195	17,818,543	5.0399	-1.81%
2021-02-08	0	7.200	7.200	7.210	7.120	7.300	10,958,379	79,021,354	7.2110	5.124	5.124	5.131	5.067	5.195	15,398,238	5.1318	1.27%
2021-02-05	0	7.110	7.100	7.110	7.060	7.240	30,509,732	218,617,613	7.1655	5.060	5.053	5.060	5.024	5.152	42,870,950	5.0994	-1.39%
2021-02-04	0	7.210	7.200	7.210	7.170	7.320	21,059,002	152,001,125	7.2179	5.131	5.124	5.131	5.103	5.209	29,591,194	5.1367	-1.23%
2021-02-03	0	7.300	7.290	7.300	7.200	7.500	30,996,315	226,930,551	7.3212	5.195	5.188	5.195	5.124	5.337	43,554,675	5.2102	-2.67%
2021-02-02	0	7.500	7.500	7.510	7.390	7.720	31,708,753	239,380,681	7.5494	5.337	5.337	5.345	5.259	5.494	44,555,762	5.3726	-1.32%
2021-02-01	0	7.600	7.600	7.610	7.470	8.000	35,929,350	275,018,787	7.6544	5.409	5.409	5.416	5.316	5.693	50,486,361	5.4474	-5.59%
2021-01-29	0	8.050	8.050	8.060	7.870	8.530	31,603,602	254,754,255	8.0609	5.729	5.729	5.736	5.601	6.070	44,408,008	5.7367	-3.25%
2021-01-28	0	8.320	8.310	8.320	7.650	8.780	67,744,156	566,268,101	8.3589	5.921	5.914	5.921	5.444	6.248	95,191,144	5.9487	7.63%
2021-01-27	0	7.730	7.730	7.780	7.500	7.850	26,197,268	202,444,928	7.7277	5.501	5.501	5.537	5.337	5.587	36,811,263	5.4995	3.07%
2021-01-26	0	7.500	7.500	7.510	7.400	7.660	12,030,182	90,667,301	7.5367	5.337	5.337	5.345	5.266	5.451	16,904,289	5.3636	0.00%
2021-01-25	0	7.500	7.500	7.510	7.280	7.650	15,801,989	117,954,161	7.4645	5.337	5.337	5.345	5.181	5.444	22,204,268	5.3122	-1.32%
2021-01-22	0	7.600	7.580	7.600	7.560	7.910	17,509,582	134,052,831	7.6560	5.409	5.394	5.409	5.380	5.629	24,603,704	5.4485	-3.43%
2021-01-21	0	7.870	7.860	7.870	7.800	8.040	20,819,328	164,816,813	7.9165	5.601	5.594	5.601	5.551	5.722	29,254,415	5.6339	2.08%
2021-01-20	0	7.710	7.700	7.710	7.430	7.930	32,095,522	247,317,790	7.7057	5.487	5.480	5.487	5.288	5.643	45,099,233	5.4839	4.05%
2021-01-19	0	7.410	7.400	7.410	7.240	7.480	13,135,506	97,253,389	7.4039	5.273	5.266	5.273	5.152	5.323	18,457,442	5.2691	1.51%
2021-01-18	0	7.300	7.290	7.300	6.970	7.350	10,664,614	76,468,700	7.1703	5.195	5.188	5.195	4.960	5.231	14,985,452	5.1029	1.81%
2021-01-15	0	7.170	7.150	7.170	7.150	7.430	13,728,259	98,730,536	7.1918	5.103	5.088	5.103	5.088	5.288	19,290,353	5.1181	-1.10%
2021-01-14	0	7.250	7.230	7.250	7.120	7.460	10,011,500	72,299,137	7.2216	5.160	5.145	5.160	5.067	5.309	14,067,725	5.1394	0.14%
2021-01-13	0	7.240	7.230	7.240	6.930	7.260	20,382,117	145,217,640	7.1248	5.152	5.145	5.152	4.932	5.167	28,640,065	5.0704	2.26%
2021-01-12	0	7.080	7.070	7.080	7.050	7.300	18,119,979	129,122,704	7.1260	5.039	5.031	5.039	5.017	5.195	25,461,407	5.0713	-2.34%
2021-01-11	0	7.250	7.240	7.250	7.180	7.410	15,769,268	114,960,963	7.2902	5.160	5.152	5.160	5.110	5.273	22,158,290	5.1882	-1.49%
2021-01-08	0	7.360	7.350	7.360	7.160	7.520	26,487,779	193,228,094	7.2950	5.238	5.231	5.238	5.096	5.352	37,219,476	5.1916	-2.13%
2021-01-07	0	7.520	7.520	7.530	7.370	7.710	13,646,151	102,401,911	7.5041	5.352	5.352	5.359	5.245	5.487	19,174,978	5.3404	-2.34%
2021-01-06	0	7.700	7.690	7.700	7.650	7.950	14,153,002	109,109,601	7.7093	5.480	5.473	5.480	5.444	5.658	19,887,183	5.4864	-3.14%
2021-01-05	0	7.950	7.900	7.950	7.760	8.050	14,061,453	111,034,326	7.8964	5.658	5.622	5.658	5.523	5.729	19,758,543	5.6196	0.63%
2021-01-04	0	7.900	7.890	7.900	7.710	7.920	9,983,000	78,074,270	7.8207	5.622	5.615	5.622	5.487	5.636	14,027,678	5.5657	0.25%
2020-12-31	0	7.880	7.850	7.880	7.680	7.900	10,858,477	84,836,932	7.8130	5.608	5.587	5.608	5.466	5.622	15,257,860	5.5602	1.81%
2020-12-30	0	7.740	7.740	7.750	7.400	7.760	22,340,212	170,453,572	7.6299	5.508	5.508	5.515	5.266	5.523	31,391,495	5.4299	5.02%
2020-12-29	0	7.370	7.370	7.380	7.350	7.590	17,775,897	131,605,277	7.4036	5.245	5.245	5.252	5.231	5.402	24,977,918	5.2689	-1.73%
2020-12-28	0	7.500	7.480	7.500	7.340	7.640	19,378,498	144,506,212	7.4570	5.337	5.323	5.337	5.224	5.437	27,229,823	5.3069	-2.09%
2020-12-24	0	7.660	7.650	7.660	7.530	8.010	17,624,408	135,031,513	7.6616	5.451	5.444	5.451	5.359	5.700	24,765,052	5.4525	-3.04%
2020-12-23	0	7.900	7.900	7.910	7.390	7.970	45,347,772	353,645,425	7.7985	5.622	5.622	5.629	5.259	5.672	63,720,719	5.5499	3.54%
2020-12-22	0	7.630	7.620	7.630	7.580	7.960	26,156,699	201,955,527	7.7210	5.430	5.423	5.430	5.394	5.665	36,754,257	5.4948	-4.62%
2020-12-21	0	8.000	7.980	8.000	7.900	8.220	21,467,534	170,795,906	7.9560	5.693	5.679	5.693	5.622	5.850	30,165,246	5.6620	-1.60%
2020-12-18	0	8.130	8.120	8.130	7.850	8.150	18,286,594	146,786,429	8.0270	5.786	5.779	5.786	5.587	5.800	25,695,527	5.7125	0.74%
2020-12-17	0	8.070	8.070	8.090	7.780	8.200	15,339,966	123,221,172	8.0327	5.743	5.743	5.757	5.537	5.836	21,555,054	5.7166	-0.12%
2020-12-16	0	8.080	8.080	8.090	8.070	8.100	6,028,052	48,733,401	8.0844	5.750	5.750	5.757	5.743	5.764	8,470,357	5.7534	0.12%
2020-12-15	0	8.070	8.070	8.100	8.060	8.110	17,590,431	142,175,153	8.0825	5.743	5.743	5.764	5.736	5.772	24,717,309	5.7520	0.00%
2020-12-14	0	8.070	8.070	8.080	8.070	8.120	18,378,427	148,640,445	8.0878	5.743	5.743	5.750	5.743	5.779	25,824,567	5.7558	-0.37%
2020-12-11	0	8.100	8.090	8.100	8.070	8.100	8,626,627	69,752,681	8.0857	5.764	5.757	5.764	5.743	5.764	12,121,761	5.7543	0.25%
2020-12-10	0	8.080	8.070	8.080	8.070	8.100	12,747,268	103,015,149	8.0814	5.750	5.743	5.750	5.743	5.764	17,911,907	5.7512	-0.12%
2020-12-09	0	8.090	8.080	8.090	8.070	8.100	27,858,773	225,254,775	8.0856	5.757	5.750	5.757	5.743	5.764	39,145,937	5.7542	0.12%
2020-12-08	0	8.080	8.080	8.090	8.080	8.110	15,405,917	124,595,734	8.0875	5.750	5.750	5.757	5.750	5.772	21,647,725	5.7556	-0.25%
2020-12-07	0	8.100	8.090	8.100	8.090	8.130	20,315,163	164,543,629	8.0995	5.764	5.757	5.764	5.757	5.786	28,545,984	5.7642	-0.37%
2020-12-04	0	8.130	8.120	8.130	8.070	8.140	17,898,668	145,085,241	8.1059	5.786	5.779	5.786	5.743	5.793	25,150,430	5.7687	-0.12%
2020-12-03	0	8.140	8.120	8.140	8.100	8.180	16,070,565	130,678,822	8.1316	5.793	5.779	5.793	5.764	5.821	22,581,660	5.7869	0.25%
2020-12-02	0	8.120	8.120	8.130	8.100	8.180	31,999,567	259,708,434	8.1160	5.779	5.779	5.786	5.764	5.821	44,964,401	5.7759	0.12%
2020-12-01	0	8.110	8.110	8.120	8.110	8.160	39,756,361	323,007,321	8.1247	5.772	5.772	5.779	5.772	5.807	55,863,911	5.7820	-0.37%
2020-11-30	0	8.140	8.130	8.140	8.120	8.300	54,142,670	441,208,189	8.1490	5.793	5.786	5.793	5.779	5.907	76,078,927	5.7993	-1.45%
2020-11-27	0	8.260	8.240	8.260	8.200	8.310	10,412,614	85,919,143	8.2514	5.878	5.864	5.878	5.836	5.914	14,631,353	5.8723	0.12%
2020-11-26	0	8.250	8.250	8.260	8.180	8.290	6,069,075	49,947,214	8.2298	5.871	5.871	5.878	5.821	5.900	8,528,000	5.8568	0.00%
2020-11-25	0	8.250	8.220	8.250	8.170	8.410	14,834,080	122,176,613	8.2362	5.871	5.850	5.871	5.814	5.985	20,844,205	5.8614	-1.20%
2020-11-24	0	8.350	8.340	8.350	8.170	8.410	18,311,068	152,118,383	8.3075	5.942	5.935	5.942	5.814	5.985	25,729,917	5.9121	1.33%
2020-11-23	0	8.240	8.220	8.240	8.170	8.390	13,071,262	108,060,885	8.2671	5.864	5.850	5.864	5.814	5.971	18,367,169	5.8834	-0.36%
2020-11-20	0	8.270	8.260	8.270	8.170	8.300	17,306,836	142,650,658	8.2424	5.885	5.878	5.885	5.814	5.907	24,318,814	5.8659	1.35%
2020-11-19	0	8.160	8.160	8.170	8.110	8.180	31,074,025	252,587,754	8.1286	5.807	5.807	5.814	5.772	5.821	43,663,870	5.7848	0.74%
2020-11-18	0	8.100	8.100	8.110	8.100	8.180	24,037,372	195,413,697	8.1296	5.764	5.764	5.772	5.764	5.821	33,776,271	5.7855	-0.98%
2020-11-17	0	8.180	8.170	8.180	8.120	8.190	10,071,918	82,076,932	8.1491	5.821	5.814	5.821	5.779	5.829	14,152,621	5.7994	0.49%
2020-11-16	0	8.140	8.130	8.140	8.140	8.270	29,781,683	243,141,005	8.1641	5.793	5.786	5.793	5.793	5.885	41,847,927	5.8101	-0.73%
2020-11-13	0	8.200	8.200	8.210	8.170	8.230	27,569,612	225,740,767	8.1880	5.836	5.836	5.843	5.814	5.857	38,739,621	5.8271	-0.49%
2020-11-12	0	8.240	8.230	8.240	8.220	8.360	19,012,100	156,778,656	8.2463	5.864	5.857	5.864	5.850	5.950	26,714,977	5.8686	-0.72%
2020-11-11	0	8.300	8.300	8.310	8.230	8.370	22,535,385	186,872,094	8.2924	5.907	5.907	5.914	5.857	5.957	31,665,744	5.9014	-0.95%
2020-11-10	0	8.380	8.380	8.390	8.250	8.430	25,877,777	216,227,308	8.3557	5.964	5.964	5.971	5.871	5.999	36,362,328	5.9465	-0.24%
2020-11-09	0	8.400	8.370	8.400	8.310	8.600	30,943,906	260,570,909	8.4208	5.978	5.957	5.978	5.914	6.120	43,481,032	5.9927	-1.18%
2020-11-06	0	8.500	8.480	8.500	8.430	8.670	16,219,557	137,995,566	8.5080	6.049	6.035	6.049	5.999	6.170	22,791,017	6.0548	0.00%
2020-11-05	0	8.500	8.490	8.500	8.380	8.530	26,580,464	224,644,482	8.4515	6.049	6.042	6.049	5.964	6.070	37,349,713	6.0146	1.31%
2020-11-04	0	8.390	8.390	8.400	8.300	8.430	20,960,882	175,652,984	8.3800	5.971	5.971	5.978	5.907	5.999	29,453,320	5.9638	-1.18%
2020-11-03	0	8.490	8.480	8.490	8.370	8.570	21,391,622	180,631,185	8.4440	6.042	6.035	6.042	5.957	6.099	30,058,578	6.0093	1.43%
2020-11-02	0	8.370	8.360	8.370	8.310	8.490	24,614,952	206,001,008	8.3689	5.957	5.950	5.957	5.914	6.042	34,587,861	5.9559	-0.12%
2020-10-30	0	8.380	8.370	8.380	8.240	8.550	42,565,739	357,928,240	8.4088	5.964	5.957	5.964	5.864	6.085	59,811,527	5.9843	-1.76%
2020-10-29	0	8.530	8.530	8.540	8.500	8.670	13,721,853	117,726,362	8.5795	6.070	6.070	6.078	6.049	6.170	19,281,352	6.1057	-2.51%
2020-10-28	0	8.750	8.750	8.790	8.520	8.850	44,536,726	388,721,183	8.7281	6.227	6.227	6.256	6.063	6.298	62,581,072	6.2115	-0.34%
2020-10-27	0	8.780	8.760	8.780	8.690	8.860	25,515,595	223,580,783	8.7625	6.248	6.234	6.248	6.184	6.305	35,853,405	6.2360	0.80%
2020-10-23	0	8.710	8.710	8.720	8.340	8.890	81,723,451	710,045,857	8.6884	6.199	6.199	6.206	5.935	6.327	114,834,242	6.1832	2.96%
2020-10-22	0	8.460	8.450	8.460	8.350	8.680	43,488,400	368,364,872	8.4704	6.021	6.014	6.021	5.942	6.177	61,108,010	6.0281	-2.08%
2020-10-21	0	8.640	8.640	8.650	8.500	9.000	95,881,734	831,319,666	8.6703	6.149	6.149	6.156	6.049	6.405	134,728,846	6.1703	-2.70%
2020-10-20	0	8.880	8.880	8.890	8.720	9.420	122,175,274	1,095,201,368	8.9642	6.320	6.320	6.327	6.206	6.704	171,675,386	6.3795	-6.03%
2020-10-19	0	9.450	9.430	9.450	8.800	10.30	169,939,579	1,614,425,018	9.5000	6.725	6.711	6.725	6.263	7.330	238,791,711	6.7608	19.17%
2020-10-16	0	7.930	7.920	7.930	7.830	8.060	21,327,342	168,944,007	7.9215	5.643	5.636	5.643	5.572	5.736	29,968,254	5.6374	-2.10%
2020-10-15	0	8.100	8.080	8.100	8.030	8.200	13,003,186	105,557,176	8.1178	5.764	5.750	5.764	5.715	5.836	18,271,512	5.7771	-0.25%
2020-10-14	0	8.120	8.120	8.130	7.980	8.200	24,488,876	197,730,269	8.0743	5.779	5.779	5.786	5.679	5.836	34,410,704	5.7462	2.27%
2020-10-12	0	7.940	7.940	7.950	7.920	8.100	10,993,426	87,633,800	7.9715	5.651	5.651	5.658	5.636	5.764	15,447,484	5.6730	-0.63%
2020-10-09	0	7.990	7.980	7.990	7.730	8.030	22,845,601	181,141,014	7.9289	5.686	5.679	5.686	5.501	5.715	32,101,646	5.6427	3.23%
2020-10-08	0	7.740	7.740	7.750	7.600	7.930	28,529,231	221,129,368	7.7510	5.508	5.508	5.515	5.409	5.643	40,088,036	5.5161	0.13%
2020-10-07	0	7.730	7.730	7.740	7.570	8.680	65,677,001	519,491,024	7.9098	5.501	5.501	5.508	5.387	6.177	92,286,468	5.6291	-11.15%
2020-10-06	0	8.700	8.680	8.700	8.450	8.770	16,260,267	140,255,684	8.6257	6.191	6.177	6.191	6.014	6.241	22,848,221	6.1386	1.52%
2020-10-05	0	8.570	8.560	8.570	8.310	8.680	8,167,405	69,929,744	8.5621	6.099	6.092	6.099	5.914	6.177	11,476,483	6.0933	0.23%
2020-09-30	0	8.550	8.540	8.550	8.370	8.600	16,822,834	142,842,803	8.4910	6.085	6.078	6.085	5.957	6.120	23,638,715	6.0427	2.15%
2020-09-29	0	8.370	8.360	8.370	8.290	9.000	36,908,496	314,916,492	8.5324	5.957	5.950	5.957	5.900	6.405	51,862,215	6.0722	-5.64%
2020-09-28	0	8.870	8.850	8.870	8.740	9.000	7,369,781	65,617,638	8.9036	6.312	6.298	6.312	6.220	6.405	10,355,696	6.3364	-0.78%
2020-09-25	0	8.940	8.940	8.960	8.860	9.120	8,376,500	75,045,720	8.9591	6.362	6.362	6.377	6.305	6.490	11,770,294	6.3759	-0.45%
2020-09-24	0	8.980	8.980	9.000	8.610	9.010	20,424,673	181,279,184	8.8755	6.391	6.391	6.405	6.127	6.412	28,699,863	6.3164	0.22%
2020-09-23	0	8.960	8.950	8.960	8.820	9.100	8,931,805	79,613,178	8.9134	6.377	6.369	6.377	6.277	6.476	12,550,584	6.3434	0.00%
2020-09-22	0	8.960	8.950	8.960	8.850	9.120	14,246,018	127,909,903	8.9786	6.377	6.369	6.377	6.298	6.490	20,017,885	6.3898	0.90%
2020-09-21	0	8.880	8.870	8.880	8.820	9.040	14,810,987	131,616,142	8.8864	6.320	6.312	6.320	6.277	6.433	20,811,755	6.3241	-0.67%
2020-09-18	0	8.940	8.920	8.940	8.650	9.140	34,428,450	306,405,215	8.8998	6.362	6.348	6.362	6.156	6.505	48,377,362	6.3336	-1.43%
2020-09-17	0	9.070	9.060	9.070	9.000	9.260	11,565,139	104,820,372	9.0635	6.455	6.448	6.455	6.405	6.590	16,250,831	6.4502	-0.87%
2020-09-16	0	9.150	9.140	9.150	9.080	9.460	9,087,643	83,435,608	9.1812	6.512	6.505	6.512	6.462	6.732	12,769,561	6.5339	-1.61%
2020-09-15	0	9.300	9.300	9.310	9.230	9.500	11,748,176	109,359,207	9.3086	6.618	6.618	6.626	6.569	6.761	16,508,026	6.6246	-0.32%
2020-09-14	0	9.330	9.330	9.340	8.970	9.370	16,173,256	148,658,707	9.1916	6.640	6.640	6.647	6.384	6.668	22,725,956	6.5414	1.08%
2020-09-11	0	9.230	9.220	9.230	9.100	9.280	19,060,857	174,904,094	9.1761	6.569	6.562	6.569	6.476	6.604	26,783,488	6.5303	1.10%
2020-09-10	0	9.130	9.130	9.140	9.080	9.670	27,014,538	249,001,762	9.2173	6.497	6.497	6.505	6.462	6.882	37,959,655	6.5596	-1.08%
2020-09-09	0	9.230	9.220	9.230	9.040	9.310	12,596,815	115,924,150	9.2027	6.569	6.562	6.569	6.433	6.626	17,700,497	6.5492	-1.07%
2020-09-08	0	9.330	9.330	9.370	9.160	9.610	13,369,185	124,089,631	9.2818	6.640	6.640	6.668	6.519	6.839	18,785,798	6.6055	0.21%
2020-09-07	0	9.310	9.310	9.320	9.180	9.600	18,762,244	175,732,933	9.3663	6.626	6.626	6.633	6.533	6.832	26,363,890	6.6657	-3.72%
2020-09-04	0	9.670	9.660	9.670	9.310	9.680	18,944,153	180,721,569	9.5397	6.882	6.875	6.882	6.626	6.889	26,619,501	6.7891	-0.51%
2020-09-03	0	9.720	9.720	9.730	9.600	10.14	34,936,300	344,829,010	9.8702	6.917	6.917	6.924	6.832	7.216	49,090,971	7.0243	-4.14%
2020-09-02	0	10.14	10.12	10.14	10.04	10.26	12,389,080	125,813,891	10.155	7.216	7.202	7.216	7.145	7.302	17,408,597	7.2271	0.80%
2020-09-01	0	10.06	10.04	10.06	10.04	10.36	11,795,050	119,252,898	10.110	7.159	7.145	7.159	7.145	7.373	16,573,892	7.1952	-0.40%
2020-08-31	0	10.10	10.08	10.10	10.04	10.82	17,906,272	184,314,349	10.293	7.188	7.174	7.188	7.145	7.700	25,161,115	7.3254	-4.54%
2020-08-28	0	10.58	10.56	10.58	10.36	10.76	13,031,005	138,286,034	10.612	7.529	7.515	7.529	7.373	7.658	18,310,602	7.5522	-0.19%
2020-08-27	0	10.60	10.54	10.60	10.36	10.60	6,057,628	63,561,159	10.493	7.544	7.501	7.544	7.373	7.544	8,511,916	7.4673	1.34%
2020-08-26	0	10.46	10.46	10.48	10.20	10.64	11,945,558	124,904,262	10.456	7.444	7.444	7.458	7.259	7.572	16,785,379	7.4413	1.95%
2020-08-25	0	10.26	10.24	10.26	10.20	10.64	8,846,949	90,799,774	10.263	7.302	7.287	7.302	7.259	7.572	12,431,348	7.3041	-0.58%
2020-08-24	0	10.32	10.32	10.34	10.06	10.46	14,184,961	146,359,932	10.318	7.344	7.344	7.359	7.159	7.444	19,932,091	7.3429	0.58%
2020-08-21	0	10.26	10.26	10.28	10.16	10.40	13,760,402	141,546,772	10.287	7.302	7.302	7.316	7.231	7.401	19,335,519	7.3206	-0.97%
2020-08-20	0	10.36	10.34	10.36	10.24	10.62	10,126,119	105,102,027	10.379	7.373	7.359	7.373	7.287	7.558	14,228,782	7.3866	-1.89%
2020-08-19	0	10.56	10.56	10.58	10.32	10.86	12,049,858	128,300,227	10.647	7.515	7.515	7.529	7.344	7.729	16,931,937	7.5774	-0.94%
2020-08-18	0	10.66	10.64	10.66	10.42	10.80	22,807,040	243,608,056	10.681	7.586	7.572	7.586	7.416	7.686	32,047,461	7.6015	1.91%
2020-08-17	0	10.46	10.46	10.48	10.44	11.40	36,332,537	385,941,393	10.622	7.444	7.444	7.458	7.430	8.113	51,052,902	7.5596	-6.44%
2020-08-14	0	11.18	11.12	11.18	10.76	11.90	52,491,764	589,157,499	11.224	7.956	7.914	7.956	7.658	8.469	73,759,146	7.9876	-2.78%
2020-08-13	0	11.50	11.50	11.52	10.52	11.50	43,974,868	492,822,860	11.207	8.184	8.184	8.198	7.487	8.184	61,791,574	7.9756	9.52%
2020-08-12	0	10.50	10.50	10.52	10.24	10.64	11,794,213	123,579,342	10.478	7.472	7.472	7.487	7.287	7.572	16,572,716	7.4568	-0.57%
2020-08-11	0	10.56	10.56	10.58	10.38	10.80	12,978,526	137,480,000	10.593	7.515	7.515	7.529	7.387	7.686	18,236,861	7.5386	0.57%
2020-08-10	0	10.50	10.50	10.52	10.46	11.00	13,616,510	144,162,152	10.587	7.472	7.472	7.487	7.444	7.828	19,133,328	7.5346	-3.49%
2020-08-07	0	10.88	10.86	10.88	10.82	11.24	8,229,000	89,870,325	10.921	7.743	7.729	7.743	7.700	7.999	11,563,033	7.7722	-2.86%
2020-08-06	0	11.20	11.18	11.20	11.08	11.26	7,502,753	83,959,647	11.191	7.971	7.956	7.971	7.885	8.013	10,542,542	7.9639	0.54%
2020-08-05	0	11.14	11.12	11.14	10.90	11.18	6,981,197	77,444,463	11.093	7.928	7.914	7.928	7.757	7.956	9,809,675	7.8947	1.83%
2020-08-04	0	10.94	10.94	10.98	10.78	11.28	11,387,210	125,077,695	10.984	7.786	7.786	7.814	7.672	8.028	16,000,813	7.8170	-0.55%
2020-08-03	0	11.00	10.98	11.00	10.62	11.20	8,540,037	93,671,123	10.968	7.828	7.814	7.828	7.558	7.971	12,000,089	7.8059	2.23%
2020-07-31	0	10.76	10.76	10.78	10.70	11.08	9,322,752	100,865,130	10.819	7.658	7.658	7.672	7.615	7.885	13,099,926	7.6997	-1.10%
2020-07-30	0	10.88	10.88	10.90	10.78	11.10	11,643,253	127,059,031	10.913	7.743	7.743	7.757	7.672	7.899	16,360,593	7.7662	-0.18%
2020-07-29	0	10.90	10.88	10.90	10.64	11.12	18,550,926	200,900,892	10.830	7.757	7.743	7.757	7.572	7.914	26,066,955	7.7071	-0.91%
2020-07-28	0	11.00	11.00	11.02	10.92	11.16	10,914,500	120,107,887	11.004	7.828	7.828	7.843	7.771	7.942	15,336,581	7.8315	-0.72%
2020-07-27	0	11.08	11.08	11.10	10.78	11.28	11,365,817	125,278,231	11.022	7.885	7.885	7.899	7.672	8.028	15,970,752	7.8442	-0.89%
2020-07-24	0	11.18	11.16	11.18	11.00	11.24	12,871,781	142,772,911	11.092	7.956	7.942	7.956	7.828	7.999	18,086,867	7.8937	-0.18%
2020-07-23	0	11.20	11.18	11.20	11.14	11.32	10,085,710	112,901,059	11.194	7.971	7.956	7.971	7.928	8.056	14,172,001	7.9665	0.00%
2020-07-22	0	11.20	11.18	11.20	11.12	11.48	9,993,750	112,375,607	11.245	7.971	7.956	7.971	7.914	8.170	14,042,783	8.0024	-1.75%
2020-07-21	0	11.40	11.38	11.40	11.00	11.40	14,549,596	163,810,337	11.259	8.113	8.099	8.113	7.828	8.113	20,444,460	8.0125	1.42%
2020-07-20	0	11.24	11.22	11.24	11.08	11.52	7,306,516	81,814,286	11.197	7.999	7.985	7.999	7.885	8.198	10,266,799	7.9688	-0.71%
2020-07-17	0	11.32	11.30	11.32	11.04	11.36	7,722,396	86,884,413	11.251	8.056	8.042	8.056	7.857	8.085	10,851,175	8.0069	1.43%
2020-07-16	0	11.16	11.12	11.16	11.04	11.98	20,370,610	231,720,071	11.375	7.942	7.914	7.942	7.857	8.526	28,623,896	8.0953	-6.69%
2020-07-15	0	11.96	11.94	11.96	11.76	12.10	10,250,720	122,454,167	11.946	8.512	8.497	8.512	8.369	8.611	14,403,866	8.5015	-0.33%
2020-07-14	0	12.00	11.94	12.00	11.76	12.20	11,813,214	140,484,051	11.892	8.540	8.497	8.540	8.369	8.682	16,599,415	8.4632	-0.33%
2020-07-13	0	12.04	12.02	12.04	11.90	12.36	14,021,969	169,117,104	12.061	8.568	8.554	8.568	8.469	8.796	19,703,061	8.5833	1.52%
2020-07-10	0	11.86	11.84	11.86	11.64	12.08	26,286,020	310,715,141	11.821	8.440	8.426	8.440	8.284	8.597	36,935,973	8.4123	-0.67%
2020-07-09	0	11.94	11.94	11.96	11.82	12.38	35,654,853	429,948,403	12.059	8.497	8.497	8.512	8.412	8.810	50,100,650	8.5817	-2.77%
2020-07-08	0	12.28	12.26	12.28	11.74	12.38	15,997,615	195,099,869	12.196	8.739	8.725	8.739	8.355	8.810	22,479,153	8.6791	0.33%
2020-07-07	0	12.24	12.24	12.26	12.14	12.60	12,115,639	148,342,612	12.244	8.711	8.711	8.725	8.640	8.967	17,024,369	8.7135	-0.97%
2020-07-06	0	12.36	12.34	12.36	12.12	12.44	18,327,867	223,989,968	12.221	8.796	8.782	8.796	8.625	8.853	25,753,522	8.6974	0.49%
2020-07-03	0	12.30	12.28	12.30	12.10	12.86	22,336,117	275,306,908	12.326	8.753	8.739	8.753	8.611	9.152	31,385,741	8.7717	-2.23%
2020-07-02	0	12.58	12.52	12.58	12.30	13.40	22,982,170	292,470,619	12.726	8.953	8.910	8.953	8.753	9.536	32,293,547	9.0566	-4.98%
2020-06-30	0	13.24	13.24	13.26	12.98	13.40	10,745,400	142,434,751	13.255	9.422	9.422	9.437	9.237	9.536	15,098,969	9.4334	1.38%
2020-06-29	0	13.06	13.06	13.08	12.76	13.16	4,775,843	62,044,432	12.991	9.294	9.294	9.309	9.081	9.366	6,710,807	9.2455	0.31%
2020-06-26	0	13.02	13.02	13.04	12.94	13.34	7,268,942	94,739,313	13.033	9.266	9.266	9.280	9.209	9.494	10,214,001	9.2754	0.15%
2020-06-24	0	13.00	13.00	13.02	12.88	13.12	4,695,010	61,086,646	13.011	9.252	9.252	9.266	9.166	9.337	6,597,224	9.2594	-0.76%
2020-06-23	0	13.10	13.10	13.12	12.60	13.18	13,497,217	175,966,733	13.037	9.323	9.323	9.337	8.967	9.380	18,965,703	9.2782	2.66%
2020-06-22	0	12.76	12.74	12.76	12.58	12.96	9,106,666	115,790,727	12.715	9.081	9.067	9.081	8.953	9.223	12,796,291	9.0488	-1.69%
2020-06-19	0	12.98	12.96	12.98	12.30	12.98	23,092,864	294,475,905	12.752	9.237	9.223	9.237	8.753	9.237	32,449,089	9.0750	3.67%
2020-06-18	0	12.52	12.48	12.52	11.48	12.52	32,660,955	397,251,866	12.163	8.910	8.882	8.910	8.170	8.910	45,893,755	8.6559	9.25%
2020-06-17	0	11.46	11.44	11.46	11.24	11.46	7,361,692	83,841,554	11.389	8.156	8.141	8.156	7.999	8.156	10,344,330	8.1051	-0.17%
2020-06-16	0	11.48	11.48	11.52	11.40	11.92	14,421,315	167,133,019	11.589	8.170	8.170	8.198	8.113	8.483	20,264,205	8.2477	-1.37%
2020-06-15	0	11.64	11.64	11.66	11.22	11.74	23,495,520	271,107,789	11.539	8.284	8.284	8.298	7.985	8.355	33,014,884	8.2117	4.30%
2020-06-12	0	11.16	11.14	11.16	10.98	11.40	14,758,875	164,166,899	11.123	7.942	7.928	7.942	7.814	8.113	20,738,530	7.9160	-0.36%
2020-06-11	0	11.20	11.18	11.20	11.06	11.30	10,675,414	119,178,968	11.164	7.971	7.956	7.971	7.871	8.042	15,000,628	7.9449	0.00%
2020-06-10	0	11.20	11.18	11.20	11.14	11.40	9,004,426	100,980,712	11.215	7.971	7.956	7.971	7.928	8.113	12,652,628	7.9810	-0.36%
2020-06-09	0	11.24	11.24	11.26	11.20	11.48	13,828,253	156,295,876	11.303	7.999	7.999	8.013	7.971	8.170	19,430,860	8.0437	-0.35%
2020-06-08	0	11.28	11.26	11.28	10.94	11.48	24,018,482	267,620,873	11.142	8.028	8.013	8.028	7.786	8.170	33,749,727	7.9296	0.53%
2020-06-05	0	11.22	11.20	11.22	11.02	11.50	16,339,434	182,759,377	11.185	7.985	7.971	7.985	7.843	8.184	22,959,463	7.9601	-1.75%
2020-06-04	0	11.42	11.40	11.42	11.24	11.50	26,136,284	295,979,556	11.324	8.127	8.113	8.127	7.999	8.184	36,725,570	8.0592	0.71%
2020-06-03	0	11.34	11.32	11.34	11.16	11.66	22,189,332	250,389,615	11.284	8.070	8.056	8.070	7.942	8.298	31,179,485	8.0306	-1.56%
2020-06-02	0	11.52	11.50	11.52	11.40	11.78	22,926,115	264,732,425	11.547	8.198	8.184	8.198	8.113	8.383	32,214,781	8.2177	0.52%
2020-06-01	0	11.46	11.42	11.46	11.36	11.96	24,636,498	284,360,116	11.542	8.156	8.127	8.156	8.085	8.512	34,618,136	8.2142	-3.37%
2020-05-29	0	11.86	11.74	11.86	11.00	11.86	32,331,308	377,549,223	11.678	8.440	8.355	8.440	7.828	8.440	45,430,549	8.3105	4.40%
2020-05-28	0	11.36	11.34	11.36	10.94	11.36	15,556,356	173,319,380	11.141	8.085	8.070	8.085	7.786	8.085	21,859,115	7.9289	3.65%
2020-05-27	0	10.96	10.94	10.96	10.74	11.60	24,246,877	264,435,184	10.906	7.800	7.786	7.800	7.643	8.255	34,070,658	7.7614	-3.35%
2020-05-26	0	11.34	11.34	11.36	11.16	11.58	7,878,500	89,416,525	11.349	8.070	8.070	8.085	7.942	8.241	11,070,526	8.0770	0.18%
2020-05-25	0	11.32	11.30	11.32	11.02	11.36	8,134,500	91,557,370	11.255	8.056	8.042	8.056	7.843	8.085	11,430,246	8.0101	0.00%
2020-05-22	0	11.32	11.28	11.32	11.12	11.60	13,066,031	147,470,074	11.287	8.056	8.028	8.056	7.914	8.255	18,359,819	8.0322	-2.25%
2020-05-21	0	11.58	11.56	11.58	11.36	12.12	19,941,723	231,171,661	11.592	8.241	8.227	8.241	8.085	8.625	28,021,243	8.2499	-3.82%
2020-05-20	0	12.04	12.00	12.04	11.94	12.32	12,697,364	153,346,295	12.077	8.568	8.540	8.568	8.497	8.768	17,841,784	8.5948	0.84%
2020-05-19	0	11.94	11.94	11.98	11.68	12.30	15,094,453	180,502,175	11.958	8.497	8.497	8.526	8.312	8.753	21,210,069	8.5102	-1.65%
2020-05-18	0	12.14	12.14	12.16	11.88	12.30	13,359,013	162,749,810	12.183	8.640	8.640	8.654	8.455	8.753	18,771,505	8.6700	1.08%
2020-05-15	0	12.16	12.16	12.18	12.10	12.46	11,426,464	140,075,444	12.259	8.547	8.547	8.561	8.505	8.758	16,256,503	8.6166	-2.25%
2020-05-14	0	12.44	12.40	12.44	12.30	12.60	13,466,935	167,149,660	12.412	8.744	8.716	8.744	8.645	8.856	19,159,494	8.7241	-1.11%
2020-05-13	0	12.58	12.56	12.58	11.90	12.60	21,517,255	266,798,686	12.399	8.842	8.828	8.842	8.364	8.856	30,612,736	8.7153	4.83%
2020-05-12	0	12.00	12.00	12.04	11.84	12.22	17,726,769	213,537,821	12.046	8.435	8.435	8.463	8.322	8.589	25,219,987	8.4670	0.33%
2020-05-11	0	11.96	11.96	11.98	11.68	12.40	26,233,695	312,466,643	11.911	8.407	8.407	8.421	8.210	8.716	37,322,845	8.3720	-2.76%
2020-05-08	0	12.30	12.28	12.30	12.16	12.50	14,363,633	176,841,239	12.312	8.645	8.631	8.645	8.547	8.786	20,435,232	8.6537	0.33%
2020-05-07	0	12.26	12.24	12.26	12.16	12.58	16,377,335	201,471,894	12.302	8.617	8.603	8.617	8.547	8.842	23,300,139	8.6468	0.49%
2020-05-06	0	12.20	12.20	12.24	12.10	12.70	17,837,106	219,142,165	12.286	8.575	8.575	8.603	8.505	8.927	25,376,964	8.6355	-3.48%
2020-05-05	0	12.64	12.64	12.66	12.42	12.80	5,788,571	72,893,676	12.593	8.884	8.884	8.899	8.730	8.997	8,235,437	8.8512	0.96%
2020-05-04	0	12.52	12.50	12.52	12.36	12.64	20,915,392	260,892,246	12.474	8.800	8.786	8.800	8.688	8.884	29,756,462	8.7676	-3.10%
2020-04-29	0	12.92	12.90	12.92	12.84	13.06	11,655,401	150,849,613	12.942	9.081	9.067	9.081	9.025	9.180	16,582,213	9.0971	-0.31%
2020-04-28	0	12.96	12.96	12.98	12.86	13.08	10,205,353	132,477,029	12.981	9.109	9.109	9.123	9.039	9.194	14,519,221	9.1243	0.15%
2020-04-27	0	12.94	12.92	12.94	12.64	12.98	11,664,997	150,644,565	12.914	9.095	9.081	9.095	8.884	9.123	16,595,866	9.0772	2.37%
2020-04-24	0	12.64	12.64	12.68	12.46	13.08	12,029,359	153,317,593	12.745	8.884	8.884	8.913	8.758	9.194	17,114,246	8.9585	-2.02%
2020-04-23	0	12.90	12.88	12.90	12.34	12.94	16,373,612	208,496,489	12.734	9.067	9.053	9.067	8.674	9.095	23,294,842	8.9503	3.20%
2020-04-22	0	12.50	12.42	12.50	12.02	12.58	20,899,983	257,712,867	12.331	8.786	8.730	8.786	8.449	8.842	29,734,539	8.6671	2.63%
2020-04-21	0	12.18	12.14	12.18	11.92	12.36	12,517,509	151,132,581	12.074	8.561	8.533	8.561	8.378	8.688	17,808,740	8.4864	0.66%
2020-04-20	0	12.10	12.08	12.10	11.86	12.26	11,471,010	138,254,869	12.053	8.505	8.491	8.505	8.336	8.617	16,319,879	8.4716	0.83%
2020-04-17	0	12.00	11.98	12.00	11.90	12.38	17,278,353	208,966,388	12.094	8.435	8.421	8.435	8.364	8.702	24,582,023	8.5008	0.84%
2020-04-16	0	11.90	11.90	11.94	11.80	12.14	16,905,846	202,418,389	11.973	8.364	8.364	8.392	8.294	8.533	24,052,055	8.4158	-2.30%
2020-04-15	0	12.18	12.16	12.18	11.84	12.42	19,632,430	238,083,188	12.127	8.561	8.547	8.561	8.322	8.730	27,931,183	8.5239	-0.98%
2020-04-14	0	12.30	12.28	12.30	11.64	12.32	23,620,655	285,320,022	12.079	8.645	8.631	8.645	8.182	8.660	33,605,256	8.4903	4.95%
2020-04-09	0	11.72	11.72	11.74	11.48	11.80	9,534,570	111,244,471	11.667	8.238	8.238	8.252	8.069	8.294	13,564,894	8.2009	1.38%
2020-04-08	0	11.56	11.54	11.56	11.40	11.78	16,265,510	188,184,856	11.570	8.125	8.111	8.125	8.013	8.280	23,141,045	8.1321	0.00%
2020-04-07	0	11.56	11.54	11.56	11.44	11.74	9,826,532	113,596,753	11.560	8.125	8.111	8.125	8.041	8.252	13,980,270	8.1255	0.17%
2020-04-06	0	11.54	11.54	11.56	11.32	11.74	13,018,595	149,888,747	11.513	8.111	8.111	8.125	7.957	8.252	18,521,638	8.0926	1.23%
2020-04-03	0	11.40	11.38	11.40	11.02	11.50	11,187,266	127,494,371	11.396	8.013	7.999	8.013	7.746	8.083	15,916,195	8.0104	1.97%
2020-04-02	0	11.18	11.12	11.18	10.84	11.34	15,561,962	173,176,474	11.128	7.858	7.816	7.858	7.619	7.971	22,140,103	7.8218	1.64%
2020-04-01	0	11.00	10.96	11.00	10.66	11.56	19,301,104	213,302,033	11.051	7.732	7.704	7.732	7.493	8.125	27,459,804	7.7678	-4.35%
2020-03-31	0	11.50	11.44	11.50	11.00	11.50	22,806,890	260,629,083	11.428	8.083	8.041	8.083	7.732	8.083	32,447,508	8.0323	2.50%
2020-03-30	0	11.22	11.20	11.22	10.90	11.30	8,172,125	91,266,588	11.168	7.886	7.872	7.886	7.661	7.943	11,626,534	7.8499	0.00%
2020-03-27	0	11.22	11.22	11.24	10.86	11.40	25,129,044	281,598,146	11.206	7.886	7.886	7.900	7.633	8.013	35,751,251	7.8766	3.89%
2020-03-26	0	10.80	10.76	10.80	10.38	10.92	15,637,725	167,420,054	10.706	7.591	7.563	7.591	7.296	7.676	22,247,891	7.5252	2.08%
2020-03-25	0	10.58	10.56	10.58	10.32	11.34	23,733,597	253,942,168	10.700	7.437	7.422	7.437	7.254	7.971	33,765,940	7.5207	-5.20%
2020-03-24	0	11.16	11.14	11.20	10.72	11.28	15,589,254	172,565,983	11.070	7.844	7.830	7.872	7.535	7.929	22,178,931	7.7806	6.29%
2020-03-23	0	10.50	10.50	10.52	10.04	10.58	14,097,108	146,775,422	10.412	7.380	7.380	7.394	7.057	7.437	20,056,045	7.3183	-0.76%
2020-03-20	0	10.58	10.58	10.60	10.04	10.80	19,520,504	204,068,700	10.454	7.437	7.437	7.451	7.057	7.591	27,771,945	7.3480	4.55%
2020-03-19	0	10.12	10.10	10.12	9.400	10.42	26,656,212	265,585,791	9.9634	7.113	7.099	7.113	6.607	7.324	37,923,963	7.0031	3.90%
2020-03-18	0	9.740	9.740	9.750	9.520	10.54	21,060,239	210,110,439	9.9766	6.846	6.846	6.853	6.691	7.408	29,962,536	7.0124	-0.61%
2020-03-17	0	9.800	9.800	9.810	9.730	10.54	24,206,074	241,658,940	9.9834	6.888	6.888	6.895	6.839	7.408	34,438,136	7.0172	-3.92%
2020-03-16	0	10.20	10.18	10.20	10.10	10.84	41,760,228	436,390,171	10.450	7.169	7.155	7.169	7.099	7.619	59,412,543	7.3451	-2.49%
2020-03-13	0	10.46	10.44	10.46	9.810	10.58	29,378,702	302,029,082	10.281	7.352	7.338	7.352	6.895	7.437	41,797,267	7.2260	-2.97%
2020-03-12	0	10.78	10.78	10.80	10.62	10.98	26,839,424	289,426,558	10.784	7.577	7.577	7.591	7.465	7.718	38,184,620	7.5797	-2.88%
2020-03-11	0	11.10	11.02	11.10	10.50	11.20	23,524,481	259,299,087	11.023	7.802	7.746	7.802	7.380	7.872	33,468,429	7.7476	6.32%
2020-03-10	0	10.44	10.44	10.46	10.22	10.64	14,505,932	152,042,935	10.481	7.338	7.338	7.352	7.183	7.479	20,637,682	7.3672	-0.95%
2020-03-09	0	10.54	10.54	10.56	10.46	10.94	19,268,040	206,526,770	10.719	7.408	7.408	7.422	7.352	7.690	27,412,763	7.5340	-3.66%
2020-03-06	0	10.94	10.92	10.94	10.42	11.00	22,465,528	243,568,396	10.842	7.690	7.676	7.690	7.324	7.732	31,961,850	7.6206	2.82%
2020-03-05	0	10.64	10.62	10.64	10.22	10.70	24,114,127	253,343,082	10.506	7.479	7.465	7.479	7.183	7.521	34,307,322	7.3845	5.35%
2020-03-04	0	10.10	10.08	10.10	9.760	10.22	19,801,536	198,476,681	10.023	7.099	7.085	7.099	6.860	7.183	28,171,772	7.0452	1.81%
2020-03-03	0	9.920	9.920	9.940	9.900	10.38	19,413,520	195,006,115	10.045	6.973	6.973	6.987	6.959	7.296	27,619,739	7.0604	-1.59%
2020-03-02	0	10.08	10.06	10.08	9.810	10.18	17,716,743	178,094,278	10.052	7.085	7.071	7.085	6.895	7.155	25,205,723	7.0656	1.20%
2020-02-28	0	9.960	9.960	9.970	9.780	10.20	26,382,211	261,886,261	9.9266	7.001	7.001	7.008	6.874	7.169	37,534,140	6.9773	-4.96%
2020-02-27	0	10.48	10.46	10.48	10.32	10.60	13,691,826	143,547,729	10.484	7.366	7.352	7.366	7.254	7.451	19,479,448	7.3692	-2.06%
2020-02-26	0	10.70	10.68	10.70	10.48	10.84	13,992,309	150,063,472	10.725	7.521	7.507	7.521	7.366	7.619	19,906,947	7.5382	-1.47%
2020-02-25	0	10.86	10.84	10.86	10.58	10.94	28,168,074	302,575,306	10.742	7.633	7.619	7.633	7.437	7.690	40,074,898	7.5502	-0.73%
2020-02-24	0	10.94	10.92	10.94	10.42	10.96	27,160,986	293,860,297	10.819	7.690	7.676	7.690	7.324	7.704	38,642,108	7.6047	2.24%
2020-02-21	0	10.70	10.70	10.72	10.00	10.78	27,579,110	287,427,587	10.422	7.521	7.521	7.535	7.029	7.577	39,236,976	7.3254	4.70%
2020-02-20	0	10.22	10.22	10.24	10.12	10.48	13,946,369	142,810,161	10.240	7.183	7.183	7.198	7.113	7.366	19,841,588	7.1975	-0.20%
2020-02-19	0	10.24	10.22	10.24	9.960	10.26	8,831,702	90,006,610	10.191	7.198	7.183	7.198	7.001	7.212	12,564,919	7.1633	1.19%
2020-02-18	0	10.12	10.12	10.14	10.06	10.18	6,763,520	68,450,571	10.121	7.113	7.113	7.127	7.071	7.155	9,622,503	7.1136	0.20%
2020-02-17	0	10.10	10.10	10.12	10.00	10.18	8,905,510	90,033,044	10.110	7.099	7.099	7.113	7.029	7.155	12,669,926	7.1060	0.20%
2020-02-14	0	10.08	10.06	10.08	9.900	10.14	11,867,059	119,468,784	10.067	7.085	7.071	7.085	6.959	7.127	16,883,340	7.0761	1.51%
2020-02-13	0	9.930	9.920	9.930	9.810	10.06	14,534,514	143,968,155	9.9053	6.980	6.973	6.980	6.895	7.071	20,678,346	6.9623	-1.49%
2020-02-12	0	10.08	10.08	10.10	9.990	10.40	9,793,663	99,381,544	10.148	7.085	7.085	7.099	7.022	7.310	13,933,507	7.1326	-0.59%
2020-02-11	0	10.14	10.14	10.16	9.950	10.30	15,132,050	152,850,918	10.101	7.127	7.127	7.141	6.994	7.240	21,528,464	7.0999	-0.20%
2020-02-10	0	10.16	10.14	10.16	9.840	10.44	18,792,000	191,563,602	10.194	7.141	7.127	7.141	6.916	7.338	26,735,498	7.1651	1.60%
2020-02-07	0	10.00	9.990	10.00	9.890	10.24	13,798,444	138,001,688	10.001	7.029	7.022	7.029	6.952	7.198	19,631,134	7.0297	-1.96%
2020-02-06	0	10.20	10.20	10.22	9.980	10.24	12,004,365	121,432,205	10.116	7.169	7.169	7.183	7.015	7.198	17,078,687	7.1102	0.00%
2020-02-05	0	10.20	10.14	10.20	9.680	10.20	24,907,457	249,772,285	10.028	7.169	7.127	7.169	6.804	7.169	35,435,998	7.0485	4.51%
2020-02-04	0	9.760	9.740	9.760	9.510	9.830	19,884,510	193,211,124	9.7167	6.860	6.846	6.860	6.684	6.909	28,289,819	6.8297	2.63%
2020-02-03	0	9.510	9.510	9.520	9.080	9.600	18,676,612	177,003,708	9.4773	6.684	6.684	6.691	6.382	6.748	26,571,335	6.6615	2.59%
2020-01-31	0	9.270	9.250	9.270	8.960	9.290	10,851,729	99,843,913	9.2007	6.516	6.502	6.516	6.298	6.530	15,438,824	6.4671	2.43%
2020-01-30	0	9.050	9.040	9.050	8.930	9.390	6,029,540	54,579,819	9.0521	6.361	6.354	6.361	6.277	6.600	8,578,265	6.3626	-1.31%
2020-01-29	0	9.170	9.160	9.170	9.040	9.470	15,265,025	139,944,001	9.1676	6.445	6.438	6.445	6.354	6.656	21,717,648	6.4438	-3.07%
2020-01-24	0	9.460	9.450	9.460	9.290	9.480	5,947,529	55,759,391	9.3752	6.649	6.642	6.649	6.530	6.663	8,461,587	6.5897	1.50%
2020-01-23	0	9.320	9.310	9.320	9.210	9.540	13,296,843	124,109,112	9.3337	6.551	6.544	6.551	6.474	6.706	18,917,503	6.5605	-1.48%
2020-01-22	0	9.460	9.450	9.460	9.000	9.540	15,981,610	149,005,441	9.3236	6.649	6.642	6.649	6.326	6.706	22,737,138	6.5534	5.11%
2020-01-21	0	9.000	8.990	9.000	8.930	9.640	27,919,215	253,415,276	9.0767	6.326	6.319	6.326	6.277	6.776	39,720,845	6.3799	-7.69%
2020-01-20	0	9.750	9.750	9.770	9.720	10.40	13,149,460	129,068,276	9.8155	6.853	6.853	6.867	6.832	7.310	18,707,821	6.8992	-6.25%
2020-01-17	0	10.40	10.38	10.40	10.08	10.40	12,379,719	127,327,988	10.285	7.310	7.296	7.310	7.085	7.310	17,612,705	7.2293	3.38%
2020-01-16	0	10.06	10.02	10.06	9.820	10.06	9,770,291	97,837,763	10.014	7.071	7.043	7.071	6.902	7.071	13,900,255	7.0386	0.80%
2020-01-15	0	9.980	9.970	9.980	9.870	10.20	17,835,426	177,950,758	9.9774	7.015	7.008	7.015	6.937	7.169	25,374,574	7.0130	0.50%
2020-01-14	0	9.930	9.890	9.930	9.730	9.940	6,565,932	64,859,958	9.8783	6.980	6.952	6.980	6.839	6.987	9,341,393	6.9433	0.00%
2020-01-13	0	9.930	9.910	9.930	9.480	9.990	16,943,651	167,669,503	9.8957	6.980	6.966	6.980	6.663	7.022	24,105,840	6.9556	3.44%
2020-01-10	0	9.600	9.590	9.600	9.460	9.620	4,739,380	45,328,964	9.5643	6.748	6.741	6.748	6.649	6.762	6,742,746	6.7226	-0.93%
2020-01-09	0	9.690	9.680	9.690	9.300	9.740	6,588,180	63,311,790	9.6099	6.811	6.804	6.811	6.537	6.846	9,373,046	6.7547	0.94%
2020-01-08	0	9.600	9.590	9.600	9.400	9.670	6,435,007	61,483,397	9.5545	6.748	6.741	6.748	6.607	6.797	9,155,125	6.7157	0.84%
2020-01-07	0	9.520	9.520	9.530	9.330	9.550	5,033,670	47,832,681	9.5025	6.691	6.691	6.699	6.558	6.713	7,161,434	6.6792	1.60%
2020-01-06	0	9.370	9.360	9.370	9.280	9.480	3,093,446	28,923,930	9.3501	6.586	6.579	6.586	6.523	6.663	4,401,065	6.5720	-0.64%
2020-01-03	0	9.430	9.420	9.430	9.370	9.490	5,912,250	55,739,176	9.4277	6.628	6.621	6.628	6.586	6.670	8,411,396	6.6266	0.32%
2020-01-02	0	9.400	9.400	9.420	9.380	9.500	3,600,824	33,992,562	9.4402	6.607	6.607	6.621	6.593	6.677	5,122,915	6.6354	-0.53%
2019-12-31	0	9.450	9.440	9.450	9.270	9.470	3,964,278	37,362,515	9.4248	6.642	6.635	6.642	6.516	6.656	5,640,004	6.6246	0.00%
2019-12-30	0	9.450	9.440	9.450	9.420	9.600	4,580,332	43,443,295	9.4847	6.642	6.635	6.642	6.621	6.748	6,516,468	6.6667	-1.46%
2019-12-27	0	9.590	9.580	9.590	9.310	9.600	9,643,500	91,732,886	9.5124	6.741	6.734	6.741	6.544	6.748	13,719,869	6.6861	1.48%
2019-12-24	0	9.450	9.440	9.450	9.270	9.510	5,024,447	47,256,796	9.4054	6.642	6.635	6.642	6.516	6.684	7,148,313	6.6109	0.21%
2019-12-23	0	9.430	9.420	9.430	9.130	9.760	17,619,746	166,319,529	9.4394	6.628	6.621	6.628	6.417	6.860	25,067,725	6.6348	2.95%
2019-12-20	0	9.160	9.150	9.160	8.870	9.160	12,032,955	109,699,694	9.1166	6.438	6.431	6.438	6.235	6.438	17,119,362	6.4079	2.46%
2019-12-19	0	8.940	8.930	8.940	8.830	8.950	8,931,724	79,558,069	8.9074	6.284	6.277	6.284	6.206	6.291	12,707,221	6.2609	-1.00%
2019-12-18	0	9.030	9.020	9.030	8.720	9.030	9,560,760	85,119,412	8.9030	6.347	6.340	6.347	6.129	6.347	13,602,154	6.2578	0.89%
2019-12-17	0	8.950	8.940	8.950	8.910	9.070	8,172,548	73,391,587	8.9803	6.291	6.284	6.291	6.263	6.375	11,627,136	6.3121	0.79%
2019-12-16	0	8.880	8.870	8.880	8.800	9.000	6,810,390	60,465,738	8.8785	6.242	6.235	6.242	6.185	6.326	9,689,185	6.2405	-1.77%
2019-12-13	0	9.040	9.030	9.040	8.700	9.100	13,889,640	124,175,499	8.9402	6.354	6.347	6.354	6.115	6.396	19,760,879	6.2839	3.08%
2019-12-12	0	8.770	8.770	8.780	8.700	9.070	5,838,303	51,366,493	8.7982	6.164	6.164	6.171	6.115	6.375	8,306,191	6.1841	-0.90%
2019-12-11	0	8.850	8.840	8.850	8.790	8.920	6,453,566	57,130,399	8.8525	6.221	6.214	6.221	6.178	6.270	9,181,529	6.2223	-0.23%
2019-12-10	0	8.870	8.870	8.880	8.830	9.030	4,833,904	43,008,329	8.8972	6.235	6.235	6.242	6.206	6.347	6,877,226	6.2537	-0.89%
2019-12-09	0	8.950	8.940	8.950	8.880	9.150	5,687,550	50,883,016	8.9464	6.291	6.284	6.291	6.242	6.431	8,091,714	6.2883	-1.65%
2019-12-06	0	9.100	9.080	9.100	8.960	9.150	10,028,360	90,912,109	9.0655	6.396	6.382	6.396	6.298	6.431	14,267,412	6.3720	1.34%
2019-12-05	0	8.980	8.980	8.990	8.800	9.010	5,528,487	49,516,282	8.9566	6.312	6.312	6.319	6.185	6.333	7,865,414	6.2954	1.58%
2019-12-04	0	8.840	8.830	8.840	8.660	8.910	7,325,910	64,530,537	8.8085	6.214	6.206	6.214	6.087	6.263	10,422,619	6.1914	0.68%
2019-12-03	0	8.780	8.770	8.780	8.650	9.060	7,502,666	65,759,584	8.7648	6.171	6.164	6.171	6.080	6.368	10,674,091	6.1607	-2.44%
2019-12-02	0	9.000	8.990	9.000	8.710	9.010	6,754,060	60,383,701	8.9404	6.326	6.319	6.326	6.122	6.333	9,609,044	6.2840	1.58%
2019-11-29	0	8.860	8.850	8.860	8.790	9.020	3,581,762	31,790,591	8.8757	6.228	6.221	6.228	6.178	6.340	5,095,796	6.2386	-2.21%
2019-11-28	0	9.060	9.050	9.060	9.000	9.160	4,896,520	44,433,394	9.0745	6.368	6.361	6.368	6.326	6.438	6,966,310	6.3783	0.22%
2019-11-27	0	9.040	9.040	9.050	8.870	9.100	6,232,874	56,157,939	9.0100	6.354	6.354	6.361	6.235	6.396	8,867,550	6.3330	1.12%
2019-11-26	0	8.940	8.930	8.940	8.910	9.090	11,774,045	105,362,850	8.9487	6.284	6.277	6.284	6.263	6.389	16,751,009	6.2899	-1.00%
2019-11-25	0	9.030	9.030	9.040	9.000	9.120	2,407,010	21,770,915	9.0448	6.347	6.347	6.354	6.326	6.410	3,424,468	6.3575	0.22%
2019-11-22	0	9.010	9.000	9.010	8.800	9.150	8,582,548	77,411,552	9.0196	6.333	6.326	6.333	6.185	6.431	12,210,446	6.3398	1.92%
2019-11-21	0	8.840	8.840	8.850	8.580	8.940	7,514,174	66,305,248	8.8240	6.214	6.214	6.221	6.031	6.284	10,690,463	6.2023	-1.23%
2019-11-20	0	8.950	8.950	8.960	8.800	9.100	6,489,020	58,049,061	8.9457	6.291	6.291	6.298	6.185	6.396	9,231,970	6.2878	-0.56%
2019-11-19	0	9.000	9.000	9.010	8.870	9.070	5,200,944	46,723,785	8.9837	6.326	6.326	6.333	6.235	6.375	7,399,416	6.3145	0.00%
2019-11-18	0	9.000	8.990	9.000	8.950	9.150	10,610,740	95,645,907	9.0141	6.326	6.319	6.326	6.291	6.431	15,095,967	6.3359	0.33%
2019-11-15	0	8.970	8.970	8.980	8.840	9.030	7,199,500	64,452,295	8.9523	6.305	6.305	6.312	6.214	6.347	10,242,775	6.2925	-0.33%
2019-11-14	0	9.000	8.990	9.000	8.760	9.200	10,952,410	98,482,012	8.9918	6.326	6.319	6.326	6.157	6.467	15,582,064	6.3202	2.27%
2019-11-13	0	8.800	8.790	8.800	8.710	8.960	12,927,400	113,819,679	8.8045	6.185	6.178	6.185	6.122	6.298	18,391,894	6.1886	-1.12%
2019-11-12	0	8.900	8.900	8.910	8.780	8.980	5,226,268	46,396,549	8.8776	6.256	6.256	6.263	6.171	6.312	7,435,445	6.2399	0.91%
2019-11-11	0	8.820	8.810	8.820	8.640	9.240	10,447,841	91,893,120	8.7954	6.199	6.192	6.199	6.073	6.495	14,864,210	6.1822	-2.86%
2019-11-08	0	9.080	9.080	9.090	8.830	9.190	8,941,735	81,094,772	9.0692	6.382	6.382	6.389	6.206	6.460	12,721,463	6.3746	2.02%
2019-11-07	0	8.900	8.900	8.910	8.720	8.950	5,944,857	52,678,244	8.8611	6.256	6.256	6.263	6.129	6.291	8,457,786	6.2284	-0.56%
2019-11-06	0	8.950	8.930	8.950	8.700	8.980	9,639,445	85,666,637	8.8871	6.291	6.277	6.291	6.115	6.312	13,714,100	6.2466	1.94%
2019-11-05	0	8.780	8.750	8.780	8.610	8.780	9,043,934	79,009,223	8.7362	6.171	6.150	6.171	6.052	6.171	12,866,863	6.1405	0.92%
2019-11-04	0	8.700	8.660	8.700	8.390	8.770	13,842,998	119,926,344	8.6633	6.115	6.087	6.115	5.897	6.164	19,694,522	6.0893	3.57%
2019-11-01	0	8.400	8.390	8.400	8.030	8.420	16,182,196	134,936,613	8.3386	5.904	5.897	5.904	5.644	5.918	23,022,513	5.8611	4.87%
2019-10-31	0	8.010	8.010	8.020	7.900	8.170	8,548,989	68,552,031	8.0187	5.630	5.630	5.637	5.553	5.743	12,162,701	5.6363	-0.99%
2019-10-30	0	8.090	8.080	8.090	8.040	8.190	2,387,000	19,292,942	8.0825	5.686	5.679	5.686	5.651	5.757	3,396,000	5.6811	-0.12%
2019-10-29	0	8.100	8.090	8.100	8.080	8.200	4,382,380	35,586,279	8.1203	5.693	5.686	5.693	5.679	5.764	6,234,840	5.7076	-0.74%
2019-10-28	0	8.160	8.140	8.160	8.130	8.250	954,500	7,800,347	8.1722	5.736	5.721	5.736	5.714	5.799	1,357,973	5.7441	0.00%
2019-10-25	0	8.160	8.150	8.160	8.030	8.200	4,964,500	40,439,745	8.1458	5.736	5.729	5.736	5.644	5.764	7,063,026	5.7256	0.12%
2019-10-24	0	8.150	8.140	8.150	8.000	8.240	5,448,380	44,405,157	8.1502	5.729	5.721	5.729	5.623	5.792	7,751,445	5.7286	0.62%
2019-10-23	0	8.100	8.100	8.110	7.980	8.190	3,902,500	31,598,748	8.0971	5.693	5.693	5.700	5.609	5.757	5,552,112	5.6913	-1.46%
2019-10-22	0	8.220	8.220	8.230	8.110	8.320	5,707,006	46,846,024	8.2085	5.778	5.778	5.785	5.700	5.848	8,119,394	5.7696	-0.72%
2019-10-21	0	8.280	8.280	8.290	8.230	8.350	1,796,698	14,875,838	8.2795	5.820	5.820	5.827	5.785	5.869	2,556,174	5.8196	0.36%
2019-10-18	0	8.250	8.250	8.260	8.230	8.400	4,037,698	33,403,388	8.2729	5.799	5.799	5.806	5.785	5.904	5,744,459	5.8149	-1.79%
2019-10-17	0	8.400	8.390	8.400	8.220	8.420	3,534,000	29,642,736	8.3879	5.904	5.897	5.904	5.778	5.918	5,027,844	5.8957	0.00%
2019-10-16	0	8.400	8.390	8.400	8.240	8.450	5,470,000	45,987,172	8.4072	5.904	5.897	5.904	5.792	5.939	7,782,204	5.9093	0.00%
2019-10-15	0	8.400	8.400	8.410	8.310	8.450	5,820,386	48,916,165	8.4043	5.904	5.904	5.911	5.841	5.939	8,280,700	5.9072	0.00%
2019-10-14	0	8.400	8.380	8.400	8.330	8.450	10,287,022	86,103,522	8.3701	5.904	5.890	5.904	5.855	5.939	14,635,412	5.8832	0.84%
2019-10-11	0	8.330	8.300	8.330	8.260	8.420	16,359,916	136,453,639	8.3407	5.855	5.834	5.855	5.806	5.918	23,275,357	5.8626	0.85%
2019-10-10	0	8.260	8.260	8.270	8.160	8.350	12,053,936	99,638,602	8.2661	5.806	5.806	5.813	5.736	5.869	17,149,212	5.8101	0.12%
2019-10-09	0	8.250	8.240	8.250	8.170	8.320	15,781,331	130,122,984	8.2454	5.799	5.792	5.799	5.743	5.848	22,452,200	5.7956	0.24%
2019-10-08	0	8.230	8.200	8.230	8.190	8.360	18,260,440	150,490,476	8.2413	5.785	5.764	5.785	5.757	5.876	25,979,244	5.7927	0.37%
2019-10-04	0	8.200	8.200	8.210	8.080	8.360	14,550,372	119,365,777	8.2036	5.764	5.764	5.771	5.679	5.876	20,700,907	5.7662	2.50%
2019-10-03	0	8.000	8.000	8.010	7.840	8.120	13,608,394	108,571,766	7.9783	5.623	5.623	5.630	5.511	5.707	19,360,749	5.6078	1.65%
2019-10-02	0	7.870	7.870	7.880	7.800	8.000	10,857,000	85,623,897	7.8865	5.532	5.532	5.539	5.483	5.623	15,446,323	5.5433	-1.13%
2019-09-30	0	7.960	7.960	8.010	7.750	8.100	9,911,000	78,717,372	7.9424	5.595	5.595	5.630	5.447	5.693	14,100,443	5.5826	-1.97%
2019-09-27	0	8.120	8.110	8.120	8.050	8.160	3,441,853	27,901,531	8.1065	5.707	5.700	5.707	5.658	5.736	4,896,746	5.6980	-0.12%
2019-09-26	0	8.130	8.110	8.130	8.080	8.280	8,466,750	68,925,698	8.1408	5.714	5.700	5.714	5.679	5.820	12,045,699	5.7220	-0.37%
2019-09-25	0	8.160	8.150	8.160	8.110	8.290	8,180,725	66,725,393	8.1564	5.736	5.729	5.736	5.700	5.827	11,638,770	5.7330	-1.33%
2019-09-24	0	8.270	8.260	8.270	8.180	8.430	11,561,124	95,652,877	8.2737	5.813	5.806	5.813	5.750	5.925	16,448,085	5.8154	0.85%
2019-09-23	0	8.200	8.200	8.210	8.170	8.340	15,316,229	126,156,867	8.2368	5.764	5.764	5.771	5.743	5.862	21,790,497	5.7895	0.61%
2019-09-20	0	8.150	8.150	8.160	8.000	8.250	16,702,407	135,868,548	8.1347	5.729	5.729	5.736	5.623	5.799	23,762,621	5.7177	1.12%
2019-09-19	0	8.060	8.050	8.060	8.010	8.120	3,262,653	26,305,312	8.0626	5.665	5.658	5.665	5.630	5.707	4,641,797	5.6671	-0.62%
2019-09-18	0	8.110	8.100	8.110	8.030	8.150	7,020,790	56,923,600	8.1079	5.700	5.693	5.700	5.644	5.729	9,988,523	5.6989	1.00%
2019-09-17	0	8.030	8.020	8.030	7.960	8.180	6,593,340	52,936,001	8.0287	5.644	5.637	5.644	5.595	5.750	9,380,387	5.6433	-2.07%
2019-09-16	0	8.200	8.190	8.200	8.030	8.290	6,687,264	54,647,632	8.1719	5.764	5.757	5.764	5.644	5.827	9,514,013	5.7439	-1.80%
2019-09-13	0	8.350	8.320	8.350	8.040	8.360	4,839,931	40,226,032	8.3113	5.869	5.848	5.869	5.651	5.876	6,885,801	5.8419	2.83%
2019-09-12	0	8.120	8.090	8.120	7.820	8.240	7,237,620	58,576,204	8.0933	5.707	5.686	5.707	5.497	5.792	10,297,008	5.6887	1.75%
2019-09-11	0	7.980	7.960	7.980	7.670	7.980	7,340,822	57,703,544	7.8606	5.609	5.595	5.609	5.391	5.609	10,443,834	5.5251	2.18%
2019-09-10	0	7.810	7.800	7.810	7.640	7.860	7,575,500	59,034,930	7.7929	5.490	5.483	5.490	5.370	5.525	10,777,712	5.4775	1.69%
2019-09-09	0	7.680	7.670	7.680	7.520	7.750	5,898,500	45,298,902	7.6797	5.398	5.391	5.398	5.286	5.447	8,391,834	5.3980	0.66%
2019-09-06	0	7.630	7.610	7.630	7.610	7.810	3,874,494	29,752,610	7.6791	5.363	5.349	5.363	5.349	5.490	5,512,267	5.3975	0.00%
2019-09-05	0	7.630	7.620	7.630	7.520	7.820	5,850,135	44,937,781	7.6815	5.363	5.356	5.363	5.286	5.497	8,323,024	5.3992	0.39%
2019-09-04	0	7.600	7.590	7.600	7.400	7.730	5,416,700	41,196,428	7.6054	5.342	5.335	5.342	5.201	5.433	7,706,374	5.3458	1.33%
2019-09-03	0	7.500	7.500	7.510	7.460	7.660	6,665,442	50,162,514	7.5258	5.272	5.272	5.279	5.244	5.384	9,482,967	5.2897	-2.09%
2019-09-02	0	7.660	7.640	7.660	7.480	7.660	5,048,173	38,307,158	7.5883	5.384	5.370	5.384	5.258	5.384	7,182,068	5.3337	0.39%
2019-08-30	0	7.630	7.610	7.630	7.530	7.760	7,231,932	55,119,768	7.6217	5.363	5.349	5.363	5.293	5.454	10,288,916	5.3572	-0.78%
2019-08-29	0	7.690	7.680	7.690	7.490	7.780	8,446,500	64,713,282	7.6615	5.405	5.398	5.405	5.265	5.468	12,016,889	5.3852	-2.04%
2019-08-28	0	7.850	7.840	7.850	7.800	8.000	10,569,929	83,382,132	7.8886	5.518	5.511	5.518	5.483	5.623	15,037,905	5.5448	-1.26%
2019-08-27	0	7.950	7.930	7.950	7.690	7.980	14,707,443	115,986,387	7.8862	5.588	5.574	5.588	5.405	5.609	20,924,373	5.5431	3.11%
2019-08-26	0	7.710	7.710	7.720	7.570	7.790	6,397,500	49,192,992	7.6894	5.419	5.419	5.426	5.321	5.475	9,101,764	5.4048	-3.02%
2019-08-23	0	7.950	7.940	7.950	7.810	8.180	13,402,000	106,602,364	7.9542	5.588	5.581	5.588	5.490	5.750	19,067,111	5.5909	1.40%
2019-08-22	0	7.840	7.840	7.850	7.810	8.080	8,790,987	69,220,714	7.8741	5.511	5.511	5.518	5.490	5.679	12,506,993	5.5346	-2.12%
2019-08-21	0	8.010	8.000	8.010	7.830	8.180	13,465,758	107,717,421	7.9994	5.630	5.623	5.630	5.504	5.750	19,157,820	5.6226	2.69%
2019-08-20	0	7.800	7.790	7.800	7.730	7.970	9,645,247	75,564,734	7.8344	5.483	5.475	5.483	5.433	5.602	13,722,354	5.5067	-1.27%
2019-08-19	0	7.900	7.880	7.900	7.800	8.110	6,707,495	53,043,389	7.9081	5.553	5.539	5.553	5.483	5.700	9,542,796	5.5585	-0.63%
2019-08-16	0	7.950	7.940	7.950	7.740	8.040	13,834,889	110,023,378	7.9526	5.588	5.581	5.588	5.440	5.651	19,682,985	5.5898	1.02%
2019-08-15	0	7.870	7.870	7.880	7.750	8.000	8,065,789	63,670,581	7.8939	5.532	5.532	5.539	5.447	5.623	11,475,249	5.5485	-0.63%
2019-08-14	0	7.920	7.920	7.930	7.920	8.200	13,260,352	105,818,775	7.9801	5.567	5.567	5.574	5.567	5.764	18,865,587	5.6091	-2.58%
2019-08-13	0	8.130	8.120	8.130	8.030	8.470	12,632,367	103,086,231	8.1605	5.714	5.707	5.714	5.644	5.953	17,972,149	5.7359	-2.52%
2019-08-12	0	8.340	8.340	8.350	8.220	8.550	10,288,797	86,092,576	8.3676	5.862	5.862	5.869	5.778	6.010	14,637,937	5.8815	-1.53%
2019-08-09	0	8.470	8.460	8.470	8.060	8.680	65,243,942	556,550,182	8.5303	5.953	5.946	5.953	5.665	6.101	92,822,972	5.9958	7.49%
2019-08-08	0	7.880	7.870	7.880	7.470	7.920	19,572,906	151,993,189	7.7655	5.539	5.532	5.539	5.251	5.567	27,846,498	5.4583	8.84%
2019-08-07	0	7.240	7.240	7.250	7.020	7.320	5,607,720	40,499,281	7.2221	5.089	5.089	5.096	4.934	5.145	7,978,139	5.0763	0.98%
2019-08-06	0	7.170	7.150	7.170	6.930	7.210	10,743,675	76,339,569	7.1055	5.040	5.026	5.040	4.871	5.068	15,285,095	4.9944	-2.85%
2019-08-05	0	7.380	7.380	7.390	7.310	7.510	5,469,146	40,356,520	7.3789	5.187	5.187	5.194	5.138	5.279	7,780,989	5.1866	-2.38%
2019-08-02	0	7.560	7.540	7.560	7.500	7.730	5,075,000	38,401,301	7.5668	5.314	5.300	5.314	5.272	5.433	7,220,235	5.3186	-3.08%
2019-08-01	0	7.800	7.790	7.800	7.730	7.960	4,560,000	35,571,267	7.8007	5.483	5.475	5.483	5.433	5.595	6,487,541	5.4830	-2.01%
2019-07-31	0	7.960	7.910	7.960	7.720	7.970	5,005,327	39,316,610	7.8550	5.595	5.560	5.595	5.426	5.602	7,121,111	5.5211	-0.62%
2019-07-30	0	8.010	8.000	8.010	7.760	8.110	4,659,889	37,306,149	8.0058	5.630	5.623	5.630	5.454	5.700	6,629,654	5.6272	2.82%
2019-07-29	0	7.790	7.780	7.790	7.740	7.980	2,705,002	21,141,942	7.8159	5.475	5.468	5.475	5.440	5.609	3,848,424	5.4937	-2.63%
2019-07-26	0	8.000	8.000	8.010	7.820	8.060	5,630,424	44,939,678	7.9816	5.623	5.623	5.630	5.497	5.665	8,010,440	5.6101	0.38%
2019-07-25	0	7.970	7.960	7.970	7.850	8.000	7,437,500	59,278,471	7.9702	5.602	5.595	5.602	5.518	5.623	10,581,379	5.6022	1.53%
2019-07-24	0	7.850	7.840	7.850	7.700	7.980	10,513,182	82,745,233	7.8706	5.518	5.511	5.518	5.412	5.609	14,957,171	5.5321	1.55%
2019-07-23	0	7.730	7.730	7.740	7.650	7.820	5,012,500	38,775,765	7.7358	5.433	5.433	5.440	5.377	5.497	7,131,316	5.4374	0.39%
2019-07-22	0	7.700	7.690	7.700	7.600	7.770	7,439,432	57,334,617	7.7069	5.412	5.405	5.412	5.342	5.461	10,584,127	5.4170	0.13%
2019-07-19	0	7.690	7.680	7.690	7.520	7.740	10,894,500	83,478,548	7.6624	5.405	5.398	5.405	5.286	5.440	15,499,675	5.3858	1.59%
2019-07-18	0	7.570	7.550	7.570	7.460	7.610	7,832,710	58,887,637	7.5182	5.321	5.307	5.321	5.244	5.349	11,143,646	5.2844	0.93%
2019-07-17	0	7.500	7.480	7.500	7.340	7.510	10,955,000	81,282,582	7.4197	5.272	5.258	5.272	5.159	5.279	15,585,748	5.2152	0.54%
2019-07-16	0	7.460	7.440	7.460	7.360	7.640	6,659,500	49,496,235	7.4324	5.244	5.229	5.244	5.173	5.370	9,474,513	5.2241	-1.19%
2019-07-15	0	7.550	7.540	7.550	7.400	7.750	16,768,000	126,992,256	7.5735	5.307	5.300	5.307	5.201	5.447	23,855,941	5.3233	2.30%
2019-07-12	0	7.380	7.380	7.410	7.300	7.650	12,508,000	92,742,723	7.4147	5.187	5.187	5.208	5.131	5.377	17,795,211	5.2117	-2.64%
2019-07-11	0	7.580	7.570	7.580	7.440	7.760	16,844,812	127,900,089	7.5928	5.328	5.321	5.328	5.229	5.454	23,965,221	5.3369	2.29%
2019-07-10	0	7.410	7.400	7.410	7.330	7.530	6,538,500	48,329,698	7.3916	5.208	5.201	5.208	5.152	5.293	9,302,366	5.1954	0.00%
2019-07-09	0	7.410	7.390	7.410	7.350	7.580	9,284,500	69,012,657	7.4331	5.208	5.194	5.208	5.166	5.328	13,209,117	5.2246	0.00%
2019-07-08	0	7.410	7.400	7.410	7.320	7.440	7,341,504	54,231,477	7.3870	5.208	5.201	5.208	5.145	5.229	10,444,805	5.1922	-0.67%
2019-07-05	0	7.460	7.450	7.460	7.390	7.580	6,393,156	47,589,316	7.4438	5.244	5.236	5.244	5.194	5.328	9,095,584	5.2321	-0.13%
2019-07-04	0	7.470	7.460	7.470	7.410	7.640	9,371,000	70,157,587	7.4867	5.251	5.244	5.251	5.208	5.370	13,332,181	5.2623	-0.40%
2019-07-03	0	7.500	7.490	7.500	7.350	7.630	9,850,230	73,732,347	7.4853	5.272	5.265	5.272	5.166	5.363	14,013,985	5.2613	0.00%
2019-07-02	0	7.500	7.490	7.500	7.360	7.580	10,260,949	77,007,870	7.5049	5.272	5.265	5.272	5.173	5.328	14,598,318	5.2751	1.35%
2019-06-28	0	7.400	7.390	7.400	7.230	7.450	7,583,595	56,035,082	7.3890	5.201	5.194	5.201	5.082	5.236	10,789,229	5.1936	1.37%
2019-06-27	0	7.300	7.290	7.300	7.120	7.440	10,566,180	77,358,514	7.3213	5.131	5.124	5.131	5.005	5.229	15,032,572	5.1461	2.10%
2019-06-26	0	7.150	7.140	7.150	6.970	7.200	5,106,880	36,463,118	7.1400	5.026	5.019	5.026	4.899	5.061	7,265,591	5.0186	3.03%
2019-06-25	0	6.940	6.920	6.940	6.840	7.100	4,031,914	27,914,212	6.9233	4.878	4.864	4.878	4.808	4.990	5,736,230	4.8663	-1.42%
2019-06-24	0	7.040	7.040	7.050	6.950	7.220	2,434,474	17,114,618	7.0301	4.948	4.948	4.955	4.885	5.075	3,463,542	4.9414	-1.95%
2019-06-21	0	7.180	7.170	7.180	6.970	7.240	6,990,169	50,159,780	7.1758	5.047	5.040	5.047	4.899	5.089	9,944,958	5.0437	2.13%
2019-06-20	0	7.030	7.020	7.030	6.910	7.070	12,070,456	84,623,783	7.0108	4.941	4.934	4.941	4.857	4.969	17,172,715	4.9278	0.00%
2019-06-19	0	7.030	7.020	7.030	6.820	7.100	6,735,480	47,264,785	7.0173	4.941	4.934	4.941	4.794	4.990	9,582,610	4.9323	3.38%
2019-06-18	0	6.800	6.790	6.800	6.730	6.970	9,348,700	63,844,044	6.8292	4.780	4.773	4.780	4.730	4.899	13,300,455	4.8001	-1.16%
2019-06-17	0	6.880	6.880	6.890	6.830	7.070	4,275,231	29,576,697	6.9182	4.836	4.836	4.843	4.801	4.969	6,082,398	4.8627	-2.69%
2019-06-14	0	7.070	7.060	7.070	7.010	7.180	7,768,069	54,880,178	7.0648	4.969	4.962	4.969	4.927	5.047	11,051,681	4.9658	-2.08%
2019-06-13	0	7.220	7.210	7.220	6.980	7.300	17,205,988	122,835,680	7.1391	5.075	5.068	5.075	4.906	5.131	24,479,069	5.0180	-0.69%
2019-06-12	0	7.270	7.260	7.270	6.830	7.300	24,084,013	174,384,301	7.2407	5.110	5.103	5.110	4.801	5.131	34,264,479	5.0894	3.86%
2019-06-11	0	7.000	7.000	7.010	6.910	7.090	5,918,430	41,534,102	7.0178	4.920	4.920	4.927	4.857	4.983	8,420,188	4.9327	0.14%
2019-06-10	0	6.990	6.980	6.990	6.760	7.050	9,601,444	66,843,460	6.9618	4.913	4.906	4.913	4.752	4.955	13,660,036	4.8934	3.10%
2019-06-06	0	6.780	6.780	6.810	6.760	6.940	9,017,000	61,332,632	6.8019	4.766	4.766	4.787	4.752	4.878	12,828,543	4.7810	-1.02%
2019-06-05	0	6.850	6.850	6.860	6.790	6.950	3,023,303	20,627,667	6.8229	4.815	4.815	4.822	4.773	4.885	4,301,272	4.7957	0.29%
2019-06-04	0	6.830	6.810	6.830	6.770	7.090	7,094,198	48,444,133	6.8287	4.801	4.787	4.801	4.759	4.983	10,092,961	4.7998	-3.12%
2019-06-03	0	7.050	7.010	7.050	6.720	7.050	10,630,500	73,568,012	6.9205	4.955	4.927	4.955	4.723	4.955	15,124,080	4.8643	3.07%
2019-05-31	0	6.840	6.830	6.840	6.720	6.950	10,235,069	69,884,254	6.8279	4.808	4.801	4.808	4.723	4.885	14,561,498	4.7992	0.15%
2019-05-30	0	6.830	6.820	6.830	6.720	6.970	4,641,500	31,776,697	6.8462	4.801	4.794	4.801	4.723	4.899	6,603,492	4.8121	-0.73%
2019-05-29	0	6.880	6.880	6.890	6.880	7.140	8,010,044	56,080,095	7.0012	4.836	4.836	4.843	4.836	5.019	11,395,941	4.9211	-0.29%
2019-05-28	0	6.900	6.900	6.910	6.710	6.940	13,134,744	90,618,336	6.8991	4.850	4.850	4.857	4.716	4.878	18,686,884	4.8493	0.15%
2019-05-27	0	6.890	6.890	6.900	6.850	7.100	8,874,500	61,309,017	6.9084	4.843	4.843	4.850	4.815	4.990	12,625,808	4.8558	-0.86%
2019-05-24	0	6.950	6.950	6.970	6.850	7.090	9,359,284	65,088,620	6.9544	4.885	4.885	4.899	4.815	4.983	13,315,513	4.8882	-1.00%
2019-05-23	0	7.020	7.000	7.020	6.990	7.200	19,606,723	138,335,864	7.0555	4.934	4.920	4.934	4.913	5.061	27,894,610	4.9592	-1.13%
2019-05-22	0	7.100	7.080	7.100	7.060	7.250	18,716,609	133,135,539	7.1132	4.990	4.976	4.990	4.962	5.096	26,628,239	4.9998	-0.42%
2019-05-21	0	7.270	7.270	7.280	6.900	7.380	15,956,012	116,031,426	7.2720	5.012	5.012	5.018	4.757	5.087	23,146,456	5.0129	3.71%
2019-05-20	0	7.010	7.010	7.020	6.920	7.110	10,940,786	76,639,963	7.0050	4.832	4.832	4.839	4.770	4.901	15,871,160	4.8289	-0.43%
2019-05-17	0	7.040	7.030	7.040	6.980	7.170	41,386,179	291,312,745	7.0389	4.853	4.846	4.853	4.812	4.943	60,036,517	4.8523	-1.40%
2019-05-16	0	7.140	7.140	7.150	6.530	7.360	36,153,021	257,528,617	7.1233	4.922	4.922	4.929	4.501	5.074	52,445,080	4.9104	9.85%
2019-05-15	0	6.500	6.500	6.510	6.410	6.610	20,807,060	134,995,010	6.4879	4.481	4.481	4.488	4.419	4.557	30,183,589	4.4725	-0.76%
2019-05-14	0	6.550	6.540	6.550	6.400	6.620	18,180,453	117,881,551	6.4840	4.515	4.508	4.515	4.412	4.563	26,373,323	4.4697	0.61%
2019-05-10	0	6.510	6.510	6.530	6.410	6.570	28,685,184	185,809,068	6.4775	4.488	4.488	4.501	4.419	4.529	41,611,924	4.4653	0.00%
2019-05-09	0	6.510	6.510	6.520	6.460	6.700	7,972,302	52,132,592	6.5392	4.488	4.488	4.495	4.453	4.619	11,564,954	4.5078	-2.69%
2019-05-08	0	6.690	6.690	6.700	6.560	6.760	11,737,980	78,598,053	6.6960	4.612	4.612	4.619	4.522	4.660	17,027,603	4.6159	0.45%
2019-05-07	0	6.660	6.660	6.670	6.540	6.750	18,357,500	121,931,854	6.6421	4.591	4.591	4.598	4.508	4.653	26,630,155	4.5787	2.46%
2019-05-06	0	6.500	6.490	6.500	6.350	6.750	16,338,626	105,902,592	6.4817	4.481	4.474	4.481	4.377	4.653	23,701,492	4.4682	-4.41%
2019-05-03	0	6.800	6.790	6.800	6.720	6.820	6,123,352	41,629,874	6.7985	4.688	4.681	4.688	4.632	4.701	8,882,790	4.6866	-0.58%
2019-05-02	0	6.840	6.830	6.840	6.780	6.940	12,248,060	83,663,884	6.8308	4.715	4.708	4.715	4.674	4.784	17,767,547	4.7088	-0.15%
2019-04-30	0	6.850	6.850	6.860	6.800	6.940	10,168,747	69,691,531	6.8535	4.722	4.722	4.729	4.688	4.784	14,751,208	4.7245	-1.58%
2019-04-29	0	6.960	6.950	6.960	6.790	6.990	2,913,502	20,214,180	6.9381	4.798	4.791	4.798	4.681	4.819	4,226,448	4.7828	1.16%
2019-04-26	0	6.880	6.860	6.880	6.840	7.100	10,490,581	72,387,464	6.9002	4.743	4.729	4.743	4.715	4.894	15,218,074	4.7567	-2.55%
2019-04-25	0	7.060	7.060	7.070	7.000	7.200	6,684,084	47,184,516	7.0592	4.867	4.867	4.874	4.825	4.963	9,696,211	4.8663	0.43%
2019-04-24	0	7.030	7.020	7.030	6.920	7.080	5,738,425	40,129,574	6.9931	4.846	4.839	4.846	4.770	4.881	8,324,399	4.8207	0.14%
2019-04-23	0	7.020	7.000	7.020	6.930	7.080	10,261,408	71,685,202	6.9859	4.839	4.825	4.839	4.777	4.881	14,885,626	4.8157	0.14%
2019-04-18	0	7.010	7.000	7.010	6.930	7.240	7,109,142	49,847,098	7.0117	4.832	4.825	4.832	4.777	4.991	10,312,818	4.8335	-1.27%
2019-04-17	0	7.100	7.100	7.120	7.000	7.150	4,588,500	32,526,600	7.0887	4.894	4.894	4.908	4.825	4.929	6,656,269	4.8866	2.01%
2019-04-16	0	6.960	6.950	6.960	6.750	7.110	18,845,155	130,243,956	6.9113	4.798	4.791	4.798	4.653	4.901	27,337,568	4.7643	-0.43%
2019-04-15	0	6.990	6.990	7.000	6.980	7.170	9,586,000	67,519,716	7.0436	4.819	4.819	4.825	4.812	4.943	13,905,851	4.8555	-2.10%
2019-04-12	0	7.140	7.140	7.150	6.970	7.270	7,109,986	50,257,944	7.0686	4.922	4.922	4.929	4.805	5.012	10,314,042	4.8728	0.85%
2019-04-11	0	7.080	7.070	7.080	6.970	7.320	6,569,342	46,400,393	7.0632	4.881	4.874	4.881	4.805	5.046	9,529,761	4.8690	-1.67%
2019-04-10	0	7.200	7.190	7.200	7.190	7.460	6,382,390	46,323,304	7.2580	4.963	4.956	4.963	4.956	5.143	9,258,561	5.0033	-2.31%
2019-04-09	0	7.370	7.360	7.370	7.200	7.400	6,394,350	46,937,699	7.3405	5.081	5.074	5.081	4.963	5.101	9,275,911	5.0602	2.65%
2019-04-08	0	7.180	7.170	7.180	7.160	7.480	9,252,000	66,853,450	7.2258	4.950	4.943	4.950	4.936	5.156	13,421,337	4.9811	-1.37%
2019-04-04	0	7.280	7.270	7.280	7.270	7.640	8,488,000	62,198,207	7.3278	5.018	5.012	5.018	5.012	5.267	12,313,047	5.0514	-3.83%
2019-04-03	0	7.570	7.570	7.580	7.540	7.680	5,776,500	43,824,459	7.5867	5.218	5.218	5.225	5.198	5.294	8,379,632	5.2299	0.66%
2019-04-02	0	7.520	7.520	7.540	7.360	7.770	12,073,494	90,847,523	7.5245	5.184	5.184	5.198	5.074	5.356	17,514,314	5.1870	-3.22%
2019-04-01	0	7.770	7.760	7.770	7.670	7.840	11,671,884	90,542,046	7.7573	5.356	5.349	5.356	5.287	5.405	16,931,722	5.3475	1.57%
2019-03-29	0	7.650	7.650	7.660	7.400	7.690	8,334,756	63,197,190	7.5824	5.274	5.274	5.280	5.101	5.301	12,090,745	5.2269	2.82%
2019-03-28	0	7.440	7.440	7.450	7.350	7.520	7,001,398	52,064,157	7.4363	5.129	5.129	5.136	5.067	5.184	10,156,520	5.1262	0.54%
2019-03-27	0	7.400	7.400	7.410	7.290	7.430	6,374,067	47,065,610	7.3839	5.101	5.101	5.108	5.025	5.122	9,246,487	5.0901	0.54%
2019-03-26	0	7.360	7.350	7.360	7.220	7.390	5,896,596	43,328,520	7.3481	5.074	5.067	5.074	4.977	5.094	8,553,848	5.0654	2.36%
2019-03-25	0	7.190	7.190	7.200	6.820	7.210	6,577,599	46,949,648	7.1378	4.956	4.956	4.963	4.701	4.970	9,541,739	4.9204	1.27%
2019-03-22	0	7.100	7.090	7.100	6.910	7.100	4,991,210	35,029,758	7.0183	4.894	4.887	4.894	4.763	4.894	7,240,457	4.8381	2.01%
2019-03-21	0	6.960	6.950	6.960	6.920	7.100	8,302,599	57,871,270	6.9703	4.798	4.791	4.798	4.770	4.894	12,044,096	4.8049	-0.85%
2019-03-20	0	7.020	7.010	7.020	6.930	7.110	9,501,592	66,722,571	7.0223	4.839	4.832	4.839	4.777	4.901	13,783,406	4.8408	-0.71%
2019-03-19	0	7.070	7.060	7.070	7.010	7.260	7,559,160	53,482,725	7.0752	4.874	4.867	4.874	4.832	5.005	10,965,633	4.8773	-1.67%
2019-03-18	0	7.190	7.180	7.190	7.020	7.240	6,927,230	49,501,896	7.1460	4.956	4.950	4.956	4.839	4.991	10,048,929	4.9261	1.13%
2019-03-15	0	7.110	7.110	7.130	6.870	7.160	16,699,184	118,063,681	7.0700	4.901	4.901	4.915	4.736	4.936	24,224,533	4.8737	4.71%
2019-03-14	0	6.790	6.770	6.790	6.720	6.880	9,542,186	64,621,546	6.7722	4.681	4.667	4.681	4.632	4.743	13,842,293	4.6684	0.00%
2019-03-13	0	6.790	6.790	6.800	6.760	6.970	6,334,546	43,173,027	6.8155	4.681	4.681	4.688	4.660	4.805	9,189,157	4.6983	-2.16%
2019-03-12	0	6.940	6.930	6.940	6.900	7.190	14,678,987	103,320,040	7.0386	4.784	4.777	4.784	4.757	4.956	21,293,951	4.8521	-1.00%
2019-03-11	0	7.010	7.010	7.020	6.860	7.040	11,790,169	82,195,214	6.9715	4.832	4.832	4.839	4.729	4.853	17,103,311	4.8058	1.01%
2019-03-08	0	6.940	6.930	6.940	6.920	7.100	7,717,499	53,977,379	6.9942	4.784	4.777	4.784	4.770	4.894	11,195,326	4.8214	-2.80%
2019-03-07	0	7.140	7.130	7.140	7.100	7.340	9,717,480	69,785,970	7.1815	4.922	4.915	4.922	4.894	5.060	14,096,582	4.9506	-0.28%
2019-03-06	0	7.160	7.150	7.160	7.150	7.380	18,347,262	133,060,384	7.2523	4.936	4.929	4.936	4.929	5.087	26,615,303	4.9994	-2.45%
2019-03-05	0	7.340	7.340	7.350	7.230	7.400	27,370,754	199,743,964	7.2977	5.060	5.060	5.067	4.984	5.101	39,705,157	5.0307	0.55%
2019-03-04	0	7.300	7.290	7.300	7.280	7.770	36,021,169	264,986,787	7.3564	5.032	5.025	5.032	5.018	5.356	52,253,810	5.0711	-7.94%
2019-03-01	0	7.930	7.930	7.940	7.700	8.000	7,906,650	62,174,756	7.8636	5.467	5.467	5.473	5.308	5.515	11,469,716	5.4208	-0.63%
2019-02-28	0	7.980	7.980	8.010	7.980	8.230	4,594,893	36,878,434	8.0260	5.501	5.501	5.522	5.501	5.673	6,665,543	5.5327	-1.48%
2019-02-27	0	8.100	8.100	8.110	8.060	8.350	4,001,169	32,596,508	8.1467	5.584	5.584	5.591	5.556	5.756	5,804,263	5.6160	-1.58%
2019-02-26	0	8.230	8.230	8.240	8.180	8.430	4,161,866	34,354,474	8.2546	5.673	5.673	5.680	5.639	5.811	6,037,376	5.6903	-1.44%
2019-02-25	0	8.350	8.340	8.350	8.240	8.450	3,403,500	28,372,057	8.3361	5.756	5.749	5.756	5.680	5.825	4,937,259	5.7465	0.12%
2019-02-22	0	8.340	8.340	8.350	8.230	8.400	3,552,236	29,520,661	8.3104	5.749	5.749	5.756	5.673	5.791	5,153,022	5.7288	-0.71%
2019-02-21	0	8.400	8.390	8.400	8.270	8.500	6,157,000	51,704,767	8.3977	5.791	5.784	5.791	5.701	5.859	8,931,601	5.7890	-0.36%
2019-02-20	0	8.430	8.420	8.430	8.350	8.550	8,525,070	71,957,012	8.4406	5.811	5.804	5.811	5.756	5.894	12,366,822	5.8186	1.57%
2019-02-19	0	8.300	8.290	8.300	8.200	8.520	7,564,367	62,913,154	8.3170	5.722	5.715	5.722	5.653	5.873	10,973,186	5.7334	0.12%
2019-02-18	0	8.290	8.260	8.290	8.020	8.320	6,829,500	55,803,127	8.1709	5.715	5.694	5.715	5.529	5.735	9,907,158	5.6326	3.37%
2019-02-15	0	8.020	8.020	8.030	7.960	8.050	8,590,904	68,745,261	8.0021	5.529	5.529	5.535	5.487	5.549	12,462,324	5.5162	-0.12%
2019-02-14	0	8.030	8.030	8.060	7.880	8.070	6,857,924	54,903,979	8.0059	5.535	5.535	5.556	5.432	5.563	9,948,391	5.5189	0.25%
2019-02-13	0	8.010	8.000	8.010	7.570	8.050	6,107,547	48,277,506	7.9046	5.522	5.515	5.522	5.218	5.549	8,859,862	5.4490	5.26%
2019-02-12	0	7.610	7.600	7.610	7.430	7.690	3,267,248	24,753,377	7.5762	5.246	5.239	5.246	5.122	5.301	4,739,606	5.2227	-0.26%
2019-02-11	0	7.630	7.630	7.640	7.520	7.690	6,195,258	47,001,388	7.5867	5.260	5.260	5.267	5.184	5.301	8,987,100	5.2299	-1.29%
2019-02-08	0	7.730	7.730	7.740	7.420	7.770	2,171,013	16,714,773	7.6991	5.329	5.329	5.336	5.115	5.356	3,149,362	5.3074	0.91%
2019-02-04	0	7.660	7.650	7.660	7.510	7.770	5,894,453	44,712,749	7.5856	5.280	5.274	5.280	5.177	5.356	8,550,739	5.2291	0.39%
2019-02-01	0	7.630	7.620	7.630	7.590	7.920	6,312,750	48,350,993	7.6593	5.260	5.253	5.260	5.232	5.460	9,157,538	5.2799	-1.68%
2019-01-31	0	7.760	7.750	7.760	7.490	7.880	10,132,200	78,505,194	7.7481	5.349	5.342	5.349	5.163	5.432	14,698,192	5.3411	4.72%
2019-01-30	0	7.410	7.400	7.410	7.330	7.900	14,360,262	106,956,221	7.4481	5.108	5.101	5.108	5.053	5.446	20,831,595	5.1343	-5.61%
2019-01-29	0	7.850	7.830	7.850	7.730	7.900	4,850,200	38,025,507	7.8400	5.411	5.398	5.411	5.329	5.446	7,035,902	5.4045	-0.38%
2019-01-28	0	7.880	7.870	7.880	7.780	7.920	3,211,786	25,246,159	7.8605	5.432	5.425	5.432	5.363	5.460	4,659,151	5.4186	0.77%
2019-01-25	0	7.820	7.810	7.820	7.730	7.940	3,723,500	29,043,475	7.8000	5.391	5.384	5.391	5.329	5.473	5,401,464	5.3770	-1.39%
2019-01-24	0	7.930	7.900	7.930	7.710	7.930	3,493,500	27,491,890	7.8694	5.467	5.446	5.467	5.315	5.467	5,067,817	5.4248	1.28%
2019-01-23	0	7.830	7.790	7.830	7.630	7.840	5,116,000	39,731,378	7.7661	5.398	5.370	5.398	5.260	5.405	7,421,483	5.3536	1.16%
2019-01-22	0	7.740	7.730	7.740	7.520	7.880	5,494,000	42,332,078	7.7051	5.336	5.329	5.336	5.184	5.432	7,969,826	5.3115	-1.90%
2019-01-21	0	7.890	7.860	7.890	7.720	7.940	11,012,500	86,208,444	7.8282	5.439	5.418	5.439	5.322	5.473	15,975,192	5.3964	0.77%
2019-01-18	0	7.830	7.800	7.830	7.720	7.970	7,453,238	58,344,080	7.8280	5.398	5.377	5.398	5.322	5.494	10,811,978	5.3962	-0.63%
2019-01-17	0	7.880	7.880	7.890	7.760	7.970	9,812,514	77,472,924	7.8953	5.432	5.432	5.439	5.349	5.494	14,234,442	5.4426	1.03%
2019-01-16	0	7.800	7.800	7.810	7.600	7.810	8,343,461	64,635,651	7.7469	5.377	5.377	5.384	5.239	5.384	12,103,372	5.3403	1.56%
2019-01-15	0	7.680	7.660	7.680	7.490	7.930	6,842,692	52,200,866	7.6287	5.294	5.280	5.294	5.163	5.467	9,926,294	5.2588	-0.52%
2019-01-14	0	7.720	7.700	7.720	7.450	7.740	7,461,734	57,164,856	7.6611	5.322	5.308	5.322	5.136	5.336	10,824,303	5.2812	3.62%
2019-01-11	0	7.450	7.440	7.450	7.360	7.480	11,093,113	82,294,879	7.4186	5.136	5.129	5.136	5.074	5.156	16,092,132	5.1140	0.54%
2019-01-10	0	7.410	7.400	7.410	7.300	7.450	14,878,151	109,663,753	7.3708	5.108	5.101	5.108	5.032	5.136	21,582,866	5.0811	0.95%
2019-01-09	0	7.340	7.330	7.340	7.260	7.690	23,906,633	175,887,304	7.3573	5.060	5.053	5.060	5.005	5.301	34,679,959	5.0717	-3.42%
2019-01-08	0	7.600	7.590	7.600	7.500	7.830	13,723,033	104,897,324	7.6439	5.239	5.232	5.239	5.170	5.398	19,907,204	5.2693	-2.44%
2019-01-07	0	7.790	7.780	7.790	7.690	8.010	8,147,165	63,689,253	7.8174	5.370	5.363	5.370	5.301	5.522	11,818,617	5.3889	1.70%
2019-01-04	0	7.660	7.660	7.670	7.500	7.940	11,705,875	89,874,509	7.6777	5.280	5.280	5.287	5.170	5.473	16,981,030	5.2926	-0.13%
2019-01-03	0	7.670	7.670	7.680	7.560	7.840	9,787,562	75,211,045	7.6843	5.287	5.287	5.294	5.211	5.405	14,198,246	5.2972	-0.39%
2019-01-02	0	7.700	7.700	7.710	7.640	8.010	3,819,218	29,689,837	7.7738	5.308	5.308	5.315	5.267	5.522	5,540,317	5.3589	-3.51%
2018-12-31	0	7.980	7.980	8.000	7.980	8.100	1,692,500	13,567,775	8.0164	5.501	5.501	5.515	5.501	5.584	2,455,211	5.5261	-0.99%
2018-12-28	0	8.060	8.050	8.060	7.950	8.120	3,064,490	24,634,466	8.0387	5.556	5.549	5.556	5.480	5.598	4,445,477	5.5415	0.37%
2018-12-27	0	8.030	8.010	8.030	7.830	8.270	3,961,832	31,906,995	8.0536	5.535	5.522	5.535	5.398	5.701	5,747,199	5.5517	-1.83%
2018-12-24	0	8.180	8.160	8.180	7.900	8.330	1,687,984	13,691,856	8.1114	5.639	5.625	5.639	5.446	5.742	2,448,660	5.5916	0.62%
2018-12-21	0	8.130	8.120	8.130	8.030	8.310	4,514,948	36,674,721	8.1230	5.604	5.598	5.604	5.535	5.728	6,549,572	5.5996	-1.33%
2018-12-20	0	8.240	8.230	8.240	8.020	8.520	5,081,378	42,219,915	8.3088	5.680	5.673	5.680	5.529	5.873	7,371,259	5.7276	-2.14%
2018-12-19	0	8.420	8.420	8.430	8.390	8.550	4,201,945	35,407,906	8.4266	5.804	5.804	5.811	5.784	5.894	6,095,517	5.8088	0.12%
2018-12-18	0	8.410	8.410	8.420	8.300	8.440	8,416,845	70,648,797	8.3937	5.797	5.797	5.804	5.722	5.818	12,209,826	5.7862	0.60%
2018-12-17	0	8.360	8.360	8.380	8.360	8.780	6,619,737	56,194,922	8.4890	5.763	5.763	5.777	5.763	6.052	9,602,867	5.8519	-2.56%
2018-12-14	0	8.580	8.560	8.580	8.400	8.610	5,967,743	50,999,705	8.5459	5.915	5.901	5.915	5.791	5.935	8,657,057	5.8911	-0.81%
2018-12-13	0	8.650	8.640	8.650	8.450	8.750	8,313,953	71,767,649	8.6322	5.963	5.956	5.963	5.825	6.032	12,060,567	5.9506	2.37%
2018-12-12	0	8.450	8.440	8.450	8.400	8.540	4,064,792	34,316,246	8.4423	5.825	5.818	5.825	5.791	5.887	5,896,557	5.8197	0.84%
2018-12-11	0	8.380	8.380	8.390	8.300	8.640	9,794,081	82,238,540	8.3968	5.777	5.777	5.784	5.722	5.956	14,207,702	5.7883	0.00%
2018-12-10	0	8.380	8.370	8.380	8.220	8.640	12,335,000	103,380,359	8.3811	5.777	5.770	5.777	5.666	5.956	17,893,665	5.7775	-2.78%
2018-12-07	0	8.620	8.610	8.620	8.560	8.810	13,115,176	112,987,693	8.6150	5.942	5.935	5.942	5.901	6.073	19,025,421	5.9388	0.82%
2018-12-06	0	8.550	8.540	8.550	8.520	8.930	10,598,899	90,847,291	8.5714	5.894	5.887	5.894	5.873	6.156	15,375,205	5.9087	-3.39%
2018-12-05	0	8.850	8.840	8.850	8.760	8.930	4,214,000	37,414,544	8.8786	6.101	6.094	6.101	6.039	6.156	6,113,004	6.1205	-2.10%
2018-12-04	0	9.040	9.010	9.040	8.920	9.210	8,209,280	74,290,091	9.0495	6.232	6.211	6.232	6.149	6.349	11,908,724	6.2383	0.33%
2018-12-03	0	9.010	9.010	9.020	8.840	9.080	14,103,970	126,862,796	8.9948	6.211	6.211	6.218	6.094	6.259	20,459,807	6.2006	3.09%
2018-11-30	0	8.740	8.740	8.750	8.740	9.050	11,398,351	100,229,462	8.7933	6.025	6.025	6.032	6.025	6.239	16,534,923	6.0617	-2.02%
2018-11-29	0	8.920	8.910	8.920	8.830	9.100	5,533,094	49,467,098	8.9402	6.149	6.142	6.149	6.087	6.273	8,026,537	6.1629	0.79%
2018-11-28	0	8.850	8.840	8.850	8.640	8.880	8,865,592	77,853,173	8.7815	6.101	6.094	6.101	5.956	6.121	12,860,797	6.0535	-0.34%
2018-11-27	0	8.880	8.870	8.880	8.770	8.940	7,626,099	67,817,371	8.8928	6.121	6.115	6.121	6.046	6.163	11,062,737	6.1303	0.34%
2018-11-26	0	8.850	8.840	8.850	8.810	8.990	3,582,655	31,856,817	8.8920	6.101	6.094	6.101	6.073	6.197	5,197,149	6.1297	-0.45%
2018-11-23	0	8.890	8.870	8.890	8.810	8.900	3,074,100	27,255,425	8.8661	6.128	6.115	6.128	6.073	6.135	4,459,418	6.1119	-0.11%
2018-11-22	0	8.900	8.890	8.900	8.690	8.980	4,182,952	36,942,739	8.8317	6.135	6.128	6.135	5.990	6.190	6,067,965	6.0882	0.00%
2018-11-21	0	8.900	8.890	8.900	8.820	9.030	6,837,384	60,855,360	8.9004	6.135	6.128	6.135	6.080	6.225	9,918,594	6.1355	-0.67%
2018-11-20	0	8.960	8.950	8.960	8.940	9.090	9,548,000	86,153,615	9.0232	6.177	6.170	6.177	6.163	6.266	13,850,727	6.2202	-1.75%
2018-11-19	0	9.120	9.110	9.120	9.050	9.160	3,516,500	32,071,452	9.1203	6.287	6.280	6.287	6.239	6.314	5,101,182	6.2871	0.33%
2018-11-16	0	9.090	9.070	9.090	9.080	9.220	8,899,356	81,039,051	9.1062	6.266	6.252	6.266	6.259	6.356	12,909,777	6.2773	-0.66%
2018-11-15	0	9.150	9.150	9.160	8.970	9.390	8,928,500	81,189,950	9.0933	6.308	6.308	6.314	6.183	6.473	12,952,054	6.2685	-1.61%
2018-11-14	0	9.300	9.290	9.300	9.280	9.580	4,609,000	43,203,718	9.3738	6.411	6.404	6.411	6.397	6.604	6,686,008	6.4618	-2.62%
2018-11-13	0	9.550	9.540	9.550	9.000	9.630	12,350,055	117,370,825	9.5037	6.583	6.576	6.583	6.204	6.638	17,915,505	6.5514	4.95%
2018-11-12	0	9.100	9.100	9.110	9.090	9.510	4,963,000	45,447,134	9.1572	6.273	6.273	6.280	6.266	6.556	7,199,535	6.3125	-3.91%
2018-11-09	0	9.470	9.470	9.480	9.260	9.560	4,403,500	41,414,405	9.4049	6.528	6.528	6.535	6.383	6.590	6,387,901	6.4833	-0.94%
2018-11-08	0	9.560	9.550	9.560	9.410	9.760	8,160,056	78,244,771	9.5888	6.590	6.583	6.590	6.487	6.728	11,837,318	6.6100	1.59%
2018-11-07	0	9.410	9.410	9.420	9.210	9.580	7,443,984	69,763,729	9.3718	6.487	6.487	6.494	6.349	6.604	10,798,554	6.4605	-0.84%
2018-11-06	0	9.490	9.480	9.490	9.270	9.490	5,237,684	49,264,079	9.4057	6.542	6.535	6.542	6.390	6.542	7,598,003	6.4838	3.15%
2018-11-05	0	9.200	9.190	9.200	9.000	9.310	4,053,750	37,132,892	9.1601	6.342	6.335	6.342	6.204	6.418	5,880,539	6.3145	-1.60%
2018-11-02	0	9.350	9.350	9.370	8.950	9.550	21,537,790	201,057,932	9.3351	6.445	6.445	6.459	6.170	6.583	31,243,616	6.4352	7.97%
2018-11-01	0	8.660	8.660	8.670	8.550	8.780	19,642,300	170,070,387	8.6584	5.970	5.970	5.977	5.894	6.052	28,493,940	5.9687	1.05%
2018-10-31	0	8.570	8.560	8.570	8.450	8.900	10,908,944	93,485,794	8.5696	5.908	5.901	5.908	5.825	6.135	15,824,969	5.9075	-0.23%
2018-10-30	0	8.590	8.570	8.590	8.500	8.870	15,988,500	139,082,115	8.6989	5.922	5.908	5.922	5.859	6.115	23,193,585	5.9966	-3.16%
2018-10-29	0	8.870	8.860	8.870	8.820	9.000	7,398,127	65,750,938	8.8875	6.115	6.108	6.115	6.080	6.204	10,732,032	6.1266	-0.89%
2018-10-26	0	8.950	8.950	8.980	8.940	9.500	11,129,000	100,424,877	9.0237	6.170	6.170	6.190	6.163	6.549	16,144,192	6.2205	-4.48%
2018-10-25	0	9.370	9.370	9.380	9.130	9.560	12,824,725	120,226,249	9.3746	6.459	6.459	6.466	6.294	6.590	18,604,081	6.4624	-3.30%
2018-10-24	0	9.690	9.660	9.690	9.500	9.890	3,622,754	34,965,630	9.6517	6.680	6.659	6.680	6.549	6.818	5,255,318	6.6534	-1.52%
2018-10-23	0	9.840	9.810	9.840	9.800	10.20	7,384,684	73,175,883	9.9091	6.783	6.763	6.783	6.756	7.031	10,712,531	6.8309	-1.99%
2018-10-22	0	10.04	10.04	10.06	9.500	10.28	14,919,000	149,859,000	10.045	6.921	6.921	6.935	6.549	7.087	21,642,124	6.9244	5.80%
2018-10-19	0	9.490	9.480	9.490	9.300	9.590	7,133,141	67,505,448	9.4636	6.542	6.535	6.542	6.411	6.611	10,347,632	6.5238	-1.35%
2018-10-18	0	9.620	9.620	9.640	9.370	9.780	4,753,927	45,620,034	9.5963	6.632	6.632	6.645	6.459	6.742	6,896,245	6.6152	-0.52%
2018-10-16	0	9.670	9.650	9.670	9.600	9.880	7,857,525	75,889,216	9.6582	6.666	6.652	6.666	6.618	6.811	11,398,453	6.6579	-0.92%
2018-10-15	0	9.760	9.760	9.790	9.610	9.960	9,346,305	91,980,785	9.8414	6.728	6.728	6.749	6.625	6.866	13,558,140	6.7842	-0.31%
2018-10-12	0	9.790	9.780	9.790	9.350	9.850	13,162,138	127,263,246	9.6689	6.749	6.742	6.749	6.445	6.790	19,093,546	6.6652	4.71%
2018-10-11	0	9.350	9.350	9.360	9.160	9.440	8,331,902	77,534,603	9.3058	6.445	6.445	6.452	6.314	6.507	12,086,605	6.4149	-3.81%
2018-10-10	0	9.720	9.720	9.750	9.680	9.890	6,391,790	62,385,669	9.7603	6.700	6.700	6.721	6.673	6.818	9,272,197	6.7283	-1.02%
2018-10-09	0	9.820	9.790	9.820	9.600	10.30	7,246,203	70,993,883	9.7974	6.769	6.749	6.769	6.618	7.100	10,511,644	6.7538	2.61%
2018-10-08	0	9.570	9.570	9.580	9.460	9.990	21,602,000	209,583,962	9.7021	6.597	6.597	6.604	6.521	6.887	31,336,762	6.6881	-2.35%
2018-10-05	0	9.800	9.790	9.800	9.700	10.38	6,924,204	67,879,718	9.8033	6.756	6.749	6.756	6.687	7.155	10,044,539	6.7579	-3.92%
2018-10-04	0	10.20	10.18	10.20	9.990	10.24	6,547,898	66,654,381	10.180	7.031	7.018	7.031	6.887	7.059	9,498,654	7.0172	2.00%
2018-10-03	0	10.00	10.00	10.02	9.800	10.36	4,715,700	46,896,566	9.9448	6.894	6.894	6.907	6.756	7.142	6,840,791	6.8554	-2.91%
2018-10-02	0	10.30	10.30	10.32	10.10	10.50	8,902,264	91,867,658	10.320	7.100	7.100	7.114	6.962	7.238	12,913,995	7.1138	1.18%
2018-09-28	0	10.18	10.18	10.20	9.980	10.26	8,112,785	82,454,922	10.164	7.018	7.018	7.031	6.880	7.073	11,768,744	7.0063	2.00%
2018-09-27	0	9.980	9.980	9.990	9.870	10.04	14,970,815	148,723,101	9.9342	6.880	6.880	6.887	6.804	6.921	21,717,289	6.8481	0.60%
2018-09-26	0	9.920	9.920	9.930	9.710	10.02	13,882,400	137,664,106	9.9164	6.838	6.838	6.845	6.694	6.907	20,138,388	6.8359	0.71%
2018-09-24	0	9.850	9.830	9.850	9.630	9.880	12,420,216	121,796,000	9.8063	6.790	6.776	6.790	6.638	6.811	18,017,283	6.7600	2.07%
2018-09-21	0	9.650	9.610	9.650	9.320	9.650	12,944,083	123,564,499	9.5460	6.652	6.625	6.652	6.425	6.652	18,777,227	6.5806	2.77%
2018-09-20	0	9.390	9.380	9.390	9.320	9.440	7,514,912	70,541,388	9.3869	6.473	6.466	6.473	6.425	6.507	10,901,445	6.4708	-0.32%
2018-09-19	0	9.420	9.420	9.430	9.160	9.480	8,907,044	83,850,274	9.4139	6.494	6.494	6.501	6.314	6.535	12,920,929	6.4895	1.18%
2018-09-18	0	9.310	9.300	9.310	8.730	9.320	10,558,699	96,983,292	9.1852	6.418	6.411	6.418	6.018	6.425	15,316,889	6.3318	6.28%
2018-09-17	0	8.760	8.750	8.760	8.540	8.770	2,582,500	22,363,350	8.6596	6.039	6.032	6.039	5.887	6.046	3,746,282	5.9695	-1.35%
2018-09-14	0	8.880	8.880	8.890	8.570	8.900	6,066,936	53,113,310	8.7546	6.121	6.121	6.128	5.908	6.135	8,800,950	6.0350	1.95%
2018-09-13	0	8.710	8.700	8.710	8.560	8.800	12,416,468	107,873,668	8.6880	6.004	5.997	6.004	5.901	6.066	18,011,846	5.9890	3.32%
2018-09-12	0	8.430	8.420	8.430	8.330	8.830	8,142,621	69,312,026	8.5123	5.811	5.804	5.811	5.742	6.087	11,812,026	5.8679	-3.10%
2018-09-11	0	8.700	8.690	8.700	8.660	8.890	4,194,620	36,709,501	8.7516	5.997	5.990	5.997	5.970	6.128	6,084,891	6.0329	-2.03%
2018-09-10	0	8.880	8.880	8.890	8.720	8.980	4,882,224	43,192,321	8.8469	6.121	6.121	6.128	6.011	6.190	7,082,358	6.0986	-2.09%
2018-09-07	0	9.070	9.070	9.080	8.790	9.140	12,704,500	115,169,262	9.0652	6.252	6.252	6.259	6.059	6.301	18,429,678	6.2491	3.19%
2018-09-06	0	8.790	8.790	8.810	8.760	9.230	11,410,135	101,373,198	8.8845	6.059	6.059	6.073	6.039	6.363	16,552,018	6.1245	-3.93%
2018-09-05	0	9.150	9.140	9.150	9.050	9.280	10,738,000	98,731,078	9.1946	6.308	6.301	6.308	6.239	6.397	15,576,991	6.3383	-0.87%
2018-09-04	0	9.230	9.230	9.240	9.120	9.400	7,178,000	66,338,804	9.2420	6.363	6.363	6.370	6.287	6.480	10,412,706	6.3709	0.76%
2018-09-03	0	9.160	9.160	9.170	8.950	9.360	6,806,669	62,207,881	9.1393	6.314	6.314	6.321	6.170	6.452	9,874,038	6.3001	1.22%
2018-08-31	0	9.050	9.050	9.060	8.900	9.080	10,395,501	93,575,141	9.0015	6.239	6.239	6.246	6.135	6.259	15,080,147	6.2052	-0.33%
2018-08-30	0	9.080	9.070	9.080	9.040	9.310	13,815,611	126,454,174	9.1530	6.259	6.252	6.259	6.232	6.418	20,041,501	6.3096	-2.37%
2018-08-29	0	9.300	9.260	9.300	9.160	9.510	21,423,304	199,398,279	9.3075	6.411	6.383	6.411	6.314	6.556	31,077,538	6.4162	-1.80%
2018-08-28	0	9.470	9.430	9.470	9.350	9.500	15,702,654	147,810,135	9.4131	6.528	6.501	6.528	6.445	6.549	22,778,925	6.4889	1.83%
2018-08-27	0	9.300	9.290	9.300	8.880	9.410	12,295,000	114,436,400	9.3076	6.411	6.404	6.411	6.121	6.487	17,835,640	6.4162	4.85%
2018-08-24	0	8.870	8.870	8.880	8.800	8.960	6,681,085	59,215,064	8.8631	6.115	6.115	6.121	6.066	6.177	9,691,861	6.1098	-0.89%
2018-08-23	0	8.950	8.910	8.950	8.620	8.970	15,408,339	136,455,946	8.8560	6.170	6.142	6.170	5.942	6.183	22,351,979	6.1049	0.45%
2018-08-22	0	8.910	8.900	8.910	8.860	9.180	7,446,000	66,676,845	8.9547	6.142	6.135	6.142	6.108	6.328	10,801,478	6.1729	-2.41%
2018-08-21	0	9.130	9.130	9.140	8.950	9.200	21,902,005	199,296,883	9.0995	6.294	6.294	6.301	6.170	6.342	31,771,962	6.2727	2.58%
2018-08-20	0	8.900	8.890	8.900	8.830	9.160	21,014,500	188,003,321	8.9464	6.135	6.128	6.135	6.087	6.314	30,484,510	6.1672	-3.26%
2018-08-17	0	9.200	9.200	9.220	9.100	9.500	9,930,056	91,791,441	9.2438	6.342	6.342	6.356	6.273	6.549	14,404,953	6.3722	-0.22%
2018-08-16	0	9.220	9.220	9.230	9.120	9.690	12,282,700	114,682,709	9.3369	6.356	6.356	6.363	6.287	6.680	17,817,797	6.4364	-2.54%
2018-08-15	0	9.460	9.460	9.470	9.350	9.730	35,400,660	336,321,214	9.5004	6.521	6.521	6.528	6.445	6.707	51,353,674	6.5491	-1.77%
2018-08-14	0	9.630	9.630	9.650	9.570	9.760	24,023,500	231,613,254	9.6411	6.638	6.638	6.652	6.597	6.728	34,849,491	6.6461	-0.72%
2018-08-13	0	9.700	9.690	9.700	9.470	9.900	7,384,500	71,954,155	9.7439	6.687	6.680	6.687	6.528	6.825	10,712,264	6.7170	1.25%
2018-08-10	0	9.580	9.570	9.580	9.360	9.610	24,419,997	232,534,548	9.5223	6.604	6.597	6.604	6.452	6.625	35,424,666	6.5642	0.84%
2018-08-09	0	9.500	9.500	9.510	9.400	9.700	30,531,907	290,819,611	9.5251	6.549	6.549	6.556	6.480	6.687	44,290,858	6.5661	-2.66%
2018-08-08	0	9.760	9.760	9.780	9.690	9.950	6,343,030	62,130,036	9.7950	6.728	6.728	6.742	6.680	6.859	9,201,464	6.7522	0.10%
2018-08-07	0	9.750	9.750	9.760	9.700	10.00	8,993,396	87,944,374	9.7788	6.721	6.721	6.728	6.687	6.894	13,046,195	6.7410	-2.69%
2018-08-06	0	10.02	10.02	10.04	9.930	10.22	15,585,123	156,830,787	10.063	6.907	6.907	6.921	6.845	7.045	22,608,429	6.9368	3.62%
2018-08-03	0	9.670	9.670	9.680	9.660	9.980	11,960,630	116,678,408	9.7552	6.666	6.666	6.673	6.659	6.880	17,350,589	6.7248	-2.52%
2018-08-02	0	9.920	9.870	9.920	9.790	10.12	7,502,500	73,935,715	9.8548	6.838	6.804	6.838	6.749	6.976	10,883,439	6.7934	-1.59%
2018-08-01	0	10.08	10.04	10.08	9.990	10.10	4,041,260	40,616,824	10.051	6.949	6.921	6.949	6.887	6.962	5,862,420	6.9283	0.80%
2018-07-31	0	10.00	9.960	10.00	9.870	10.08	8,223,805	81,825,200	9.9498	6.894	6.866	6.894	6.804	6.949	11,929,794	6.8589	1.01%
2018-07-30	0	9.900	9.890	9.900	9.850	10.20	13,009,458	129,068,597	9.9211	6.825	6.818	6.825	6.790	7.031	18,872,062	6.8391	-2.75%
2018-07-27	0	10.18	10.14	10.18	10.06	10.20	4,020,000	40,832,590	10.157	7.018	6.990	7.018	6.935	7.031	5,831,580	7.0020	-0.39%
2018-07-26	0	10.22	10.20	10.22	10.04	10.24	15,160,500	154,669,655	10.202	7.045	7.031	7.045	6.921	7.059	21,992,454	7.0329	-0.20%
2018-07-25	0	10.24	10.24	10.26	10.18	10.36	5,657,977	58,097,021	10.268	7.059	7.059	7.073	7.018	7.142	8,207,697	7.0784	0.20%
2018-07-24	0	10.22	10.20	10.22	10.08	10.38	9,355,817	95,688,330	10.228	7.045	7.031	7.045	6.949	7.155	13,571,938	7.0505	-1.73%
2018-07-23	0	10.40	10.38	10.40	10.12	10.46	9,574,282	99,306,343	10.372	7.169	7.155	7.169	6.976	7.211	13,888,853	7.1501	3.79%
2018-07-20	0	10.02	9.980	10.02	9.900	10.04	14,922,864	148,820,394	9.9726	6.907	6.880	6.907	6.825	6.921	21,647,729	6.8746	-1.18%
2018-07-19	0	10.14	10.12	10.14	10.06	10.28	7,948,871	80,511,690	10.129	6.990	6.976	6.990	6.935	7.087	11,530,964	6.9822	-1.36%
2018-07-18	0	10.28	10.28	10.30	10.16	10.40	6,700,288	68,587,302	10.236	7.087	7.087	7.100	7.004	7.169	9,719,717	7.0565	0.59%
2018-07-17	0	10.22	10.22	10.24	10.00	10.36	7,502,082	76,515,345	10.199	7.045	7.045	7.059	6.894	7.142	10,882,833	7.0308	-0.97%
2018-07-16	0	10.32	10.32	10.34	10.12	10.48	5,244,400	53,706,818	10.241	7.114	7.114	7.128	6.976	7.224	7,607,745	7.0595	-0.58%
2018-07-13	0	10.38	10.38	10.40	10.18	10.54	7,473,775	77,287,920	10.341	7.155	7.155	7.169	7.018	7.266	10,841,770	7.1287	-0.38%
2018-07-12	0	10.42	10.42	10.44	10.12	10.70	11,277,598	117,995,600	10.463	7.183	7.183	7.197	6.976	7.376	16,359,754	7.2126	1.56%
2018-07-11	0	10.26	10.26	10.28	10.04	10.34	10,153,025	103,847,334	10.228	7.073	7.073	7.087	6.921	7.128	14,728,401	7.0508	-0.77%
2018-07-10	0	10.34	10.34	10.36	10.10	10.38	7,114,887	73,011,159	10.262	7.128	7.128	7.142	6.962	7.155	10,321,152	7.0739	0.58%
2018-07-09	0	10.28	10.28	10.30	10.10	10.64	10,340,520	106,587,347	10.308	7.087	7.087	7.100	6.962	7.335	15,000,390	7.1056	-1.15%
2018-07-06	0	10.40	10.40	10.42	9.880	10.68	16,431,805	170,663,543	10.386	7.169	7.169	7.183	6.811	7.362	23,836,662	7.1597	3.59%
2018-07-05	0	10.04	10.04	10.06	9.930	10.20	11,248,639	113,352,143	10.077	6.921	6.921	6.935	6.845	7.031	16,317,745	6.9466	-0.59%
2018-07-04	0	10.10	10.10	10.12	9.880	10.24	9,147,810	92,486,595	10.110	6.962	6.962	6.976	6.811	7.059	13,270,195	6.9695	0.60%
2018-07-03	0	10.04	10.04	10.06	9.880	10.14	41,690,012	418,832,721	10.046	6.921	6.921	6.935	6.811	6.990	60,477,270	6.9255	-2.14%
2018-06-29	0	10.26	10.26	10.28	10.06	10.54	19,568,648	202,358,482	10.341	7.073	7.073	7.087	6.935	7.266	28,387,097	7.1285	-0.19%
2018-06-28	0	10.28	10.28	10.30	9.930	10.30	42,210,150	429,692,445	10.180	7.087	7.087	7.100	6.845	7.100	61,231,804	7.0175	-2.10%
2018-06-27	0	10.50	10.50	10.52	10.40	10.84	15,621,553	164,188,887	10.510	7.238	7.238	7.252	7.169	7.473	22,661,276	7.2454	-1.69%
2018-06-26	0	10.68	10.68	10.70	10.48	10.78	13,561,931	143,980,292	10.617	7.362	7.362	7.376	7.224	7.431	19,673,503	7.3185	0.38%
2018-06-25	0	10.64	10.64	10.70	10.64	11.30	25,495,439	276,074,336	10.828	7.335	7.335	7.376	7.335	7.790	36,984,747	7.4645	-4.49%
2018-06-22	0	11.14	11.14	11.20	11.10	11.52	21,588,448	243,608,506	11.284	7.679	7.679	7.721	7.652	7.941	31,317,103	7.7788	-1.59%
2018-06-21	0	11.32	11.30	11.32	10.80	11.40	26,144,000	292,783,155	11.199	7.803	7.790	7.803	7.445	7.859	37,925,577	7.7199	3.85%
2018-06-20	0	10.90	10.90	10.92	10.46	11.30	22,615,260	246,941,050	10.919	7.514	7.514	7.528	7.211	7.790	32,806,639	7.5272	3.81%
2018-06-19	0	10.50	10.50	10.52	10.24	10.86	32,203,196	339,720,589	10.549	7.238	7.238	7.252	7.059	7.486	46,715,299	7.2721	-0.19%
2018-06-15	0	10.52	10.52	10.54	10.52	11.08	36,972,838	398,947,261	10.790	7.252	7.252	7.266	7.252	7.638	53,634,341	7.4383	-3.84%
2018-06-14	0	10.94	10.94	10.96	10.84	11.20	18,536,246	203,747,046	10.992	7.541	7.541	7.555	7.473	7.721	26,889,451	7.5772	-2.15%
2018-06-13	0	11.18	11.18	11.20	11.04	11.38	25,382,736	286,066,789	11.270	7.707	7.707	7.721	7.610	7.845	36,821,255	7.7691	-0.53%
2018-06-12	0	11.24	11.24	11.26	10.44	11.40	48,508,354	535,886,689	11.047	7.748	7.748	7.762	7.197	7.859	70,368,241	7.6155	6.84%
2018-06-11	0	10.52	10.52	10.54	9.950	10.60	27,426,000	283,954,660	10.353	7.252	7.252	7.266	6.859	7.307	39,785,299	7.1372	4.78%
2018-06-08	0	10.04	10.02	10.04	9.940	10.10	15,167,252	151,880,565	10.014	6.921	6.907	6.921	6.852	6.962	22,002,248	6.9030	-0.20%
2018-06-07	0	10.06	10.06	10.08	9.770	10.38	18,327,667	183,799,171	10.029	6.935	6.935	6.949	6.735	7.155	26,586,878	6.9132	2.65%
2018-06-06	0	9.800	9.800	9.810	9.660	9.840	13,033,242	127,717,121	9.7993	6.756	6.756	6.763	6.659	6.783	18,906,564	6.7552	0.00%
2018-06-05	0	9.800	9.800	9.810	9.740	9.840	18,207,500	178,402,361	9.7983	6.756	6.756	6.763	6.714	6.783	26,412,559	6.7545	0.00%
2018-06-04	0	9.800	9.800	9.810	9.320	9.810	16,033,440	155,278,276	9.6847	6.756	6.756	6.763	6.425	6.763	23,258,777	6.6761	4.70%
2018-06-01	0	9.360	9.360	9.370	9.080	9.410	10,381,075	96,556,101	9.3012	6.452	6.452	6.459	6.259	6.487	15,059,220	6.4118	1.30%
2018-05-31	0	9.240	9.230	9.240	9.020	9.240	12,974,355	119,132,999	9.1822	6.370	6.363	6.370	6.218	6.370	18,821,140	6.3297	2.44%
2018-05-30	0	9.020	9.020	9.040	8.870	9.050	7,152,560	64,210,669	8.9773	6.218	6.218	6.232	6.115	6.239	10,375,802	6.1885	-0.22%
2018-05-29	0	9.040	9.040	9.050	9.000	9.140	4,866,093	43,989,812	9.0401	6.232	6.232	6.239	6.204	6.301	7,058,957	6.2318	-0.22%
2018-05-28	0	9.060	9.050	9.060	9.010	9.200	8,202,000	74,297,816	9.0585	6.246	6.239	6.246	6.211	6.342	11,898,163	6.2445	-0.44%
2018-05-25	0	9.100	9.100	9.110	8.990	9.350	4,700,766	42,774,355	9.0994	6.273	6.273	6.280	6.197	6.445	6,819,127	6.2727	-2.26%
2018-05-24	0	9.310	9.300	9.310	9.110	9.500	8,754,083	81,028,872	9.2561	6.418	6.411	6.418	6.280	6.549	12,699,038	6.3807	-0.96%
2018-05-23	0	9.400	9.390	9.400	9.140	9.450	13,238,670	124,042,312	9.3697	6.480	6.473	6.480	6.301	6.514	19,204,567	6.4590	1.95%
2018-05-21	0	9.220	9.220	9.240	9.020	9.330	9,592,039	87,983,413	9.1725	6.356	6.356	6.370	6.218	6.432	13,914,612	6.3231	2.67%
2018-05-18	0	8.980	8.980	8.990	8.910	9.060	5,838,171	52,540,030	8.9994	6.190	6.190	6.197	6.142	6.246	8,469,094	6.2037	0.90%
2018-05-17	0	8.900	8.900	8.930	8.900	9.290	7,315,642	65,980,875	9.0192	6.135	6.135	6.156	6.135	6.404	10,612,375	6.2174	-3.99%
2018-05-16	0	9.270	9.270	9.280	9.190	9.360	3,918,364	36,343,546	9.2752	6.390	6.390	6.397	6.335	6.452	5,684,142	6.3938	-1.17%
2018-05-15	0	9.380	9.370	9.380	9.290	9.380	4,559,425	42,706,473	9.3666	6.466	6.459	6.466	6.404	6.466	6,614,092	6.4569	1.85%
2018-05-14	0	9.370	9.360	9.370	9.250	9.480	6,534,000	61,137,103	9.3568	6.349	6.342	6.349	6.268	6.423	9,643,157	6.3399	1.85%
2018-05-11	0	9.200	9.200	9.210	9.100	9.300	1,963,841	18,105,688	9.2195	6.234	6.234	6.241	6.166	6.301	2,898,321	6.2470	0.33%
2018-05-10	0	9.170	9.170	9.180	9.090	9.310	4,235,491	38,855,129	9.1737	6.213	6.213	6.220	6.159	6.308	6,250,919	6.2159	1.10%
2018-05-09	0	9.070	9.070	9.100	8.970	9.210	7,751,193	70,233,719	9.0610	6.146	6.146	6.166	6.078	6.241	11,439,543	6.1396	-1.95%
2018-05-08	0	9.250	9.250	9.280	9.070	9.320	6,184,697	57,142,332	9.2393	6.268	6.268	6.288	6.146	6.315	9,127,641	6.2604	0.76%
2018-05-07	0	9.180	9.180	9.190	8.880	9.220	4,648,000	42,243,295	9.0885	6.220	6.220	6.227	6.017	6.247	6,859,718	6.1582	2.91%
2018-05-04	0	8.920	8.920	8.930	8.880	9.080	2,605,686	23,249,194	8.9225	6.044	6.044	6.051	6.017	6.152	3,845,583	6.0457	-0.56%
2018-05-03	0	8.970	8.970	8.980	8.900	9.110	4,446,600	39,921,185	8.9779	6.078	6.078	6.085	6.030	6.173	6,562,483	6.0832	-0.77%
2018-05-02	0	9.040	9.040	9.050	8.860	9.080	4,136,644	37,311,286	9.0197	6.125	6.125	6.132	6.003	6.152	6,105,037	6.1116	1.80%
2018-04-30	0	8.880	8.880	8.900	8.860	9.080	4,307,675	38,306,330	8.8926	6.017	6.017	6.030	6.003	6.152	6,357,451	6.0254	-1.55%
2018-04-27	0	9.020	9.010	9.020	8.970	9.180	3,318,500	29,882,252	9.0047	6.112	6.105	6.112	6.078	6.220	4,897,585	6.1014	-1.96%
2018-04-26	0	9.200	9.190	9.200	8.970	9.260	4,337,112	39,394,783	9.0832	6.234	6.227	6.234	6.078	6.274	6,400,896	6.1546	-0.97%
2018-04-25	0	9.290	9.270	9.290	9.080	9.290	2,608,500	24,104,541	9.2408	6.295	6.281	6.295	6.152	6.295	3,849,736	6.2613	0.65%
2018-04-24	0	9.230	9.230	9.240	9.050	9.290	3,770,000	34,809,195	9.2332	6.254	6.254	6.261	6.132	6.295	5,563,928	6.2562	1.43%
2018-04-23	0	9.100	9.090	9.100	9.020	9.120	3,510,109	31,827,505	9.0674	6.166	6.159	6.166	6.112	6.180	5,180,369	6.1439	0.11%
2018-04-20	0	9.090	9.080	9.090	8.950	9.160	5,512,794	49,841,246	9.0410	6.159	6.152	6.159	6.064	6.207	8,136,018	6.1260	-0.44%
2018-04-19	0	9.130	9.100	9.130	9.030	9.240	5,789,485	52,697,483	9.1023	6.186	6.166	6.186	6.119	6.261	8,544,370	6.1675	1.00%
2018-04-18	0	9.040	9.020	9.040	8.890	9.170	4,264,635	38,405,222	9.0055	6.125	6.112	6.125	6.024	6.213	6,293,931	6.1019	1.35%
2018-04-17	0	8.920	8.920	8.930	8.880	9.050	4,829,152	43,275,969	8.9614	6.044	6.044	6.051	6.017	6.132	7,127,070	6.0721	-1.44%
2018-04-16	0	9.050	9.040	9.050	8.940	9.150	5,599,104	50,409,027	9.0031	6.132	6.125	6.132	6.058	6.200	8,263,398	6.1003	-1.09%
2018-04-13	0	9.150	9.140	9.150	9.100	9.440	5,761,120	52,976,834	9.1956	6.200	6.193	6.200	6.166	6.396	8,502,508	6.2307	-1.72%
2018-04-12	0	9.310	9.300	9.310	9.230	9.550	7,484,935	69,919,865	9.3414	6.308	6.301	6.308	6.254	6.471	11,046,588	6.3295	-2.51%
2018-04-11	0	9.550	9.530	9.550	9.420	9.590	7,301,900	69,497,606	9.5177	6.471	6.457	6.471	6.383	6.498	10,776,457	6.4490	0.21%
2018-04-10	0	9.530	9.530	9.550	9.410	9.830	10,030,207	96,906,024	9.6614	6.457	6.457	6.471	6.376	6.661	14,803,009	6.5464	-0.31%
2018-04-09	0	9.560	9.560	9.570	9.400	9.690	7,956,910	75,911,095	9.5403	6.478	6.478	6.484	6.369	6.566	11,743,149	6.4643	1.38%
2018-04-06	0	9.430	9.430	9.440	9.300	9.680	5,394,894	51,295,979	9.5082	6.390	6.390	6.396	6.301	6.559	7,962,016	6.4426	0.64%
2018-04-04	0	9.370	9.370	9.380	9.360	9.700	10,427,382	99,571,672	9.5491	6.349	6.349	6.356	6.342	6.573	15,389,177	6.4702	0.21%
2018-04-03	0	9.350	9.350	9.360	8.910	9.460	11,386,478	105,271,243	9.2453	6.335	6.335	6.342	6.037	6.410	16,804,652	6.2644	2.41%
2018-03-29	0	9.130	9.130	9.150	8.890	9.250	11,550,632	105,451,521	9.1295	6.186	6.186	6.200	6.024	6.268	17,046,918	6.1860	2.24%
2018-03-28	0	8.930	8.930	8.940	8.790	9.030	13,104,485	116,324,961	8.8767	6.051	6.051	6.058	5.956	6.119	19,340,161	6.0147	0.79%
2018-03-27	0	8.860	8.850	8.860	8.760	9.000	13,265,025	116,971,478	8.8180	6.003	5.997	6.003	5.936	6.098	19,577,092	5.9749	0.34%
2018-03-26	0	8.830	8.820	8.830	8.780	9.000	16,601,000	146,762,632	8.8406	5.983	5.976	5.983	5.949	6.098	24,500,467	5.9902	-2.00%
2018-03-23	0	9.010	9.000	9.010	8.600	9.090	30,723,764	272,077,441	8.8556	6.105	6.098	6.105	5.827	6.159	45,343,448	6.0004	-1.10%
2018-03-22	0	9.110	9.110	9.120	8.970	9.250	10,299,500	94,327,197	9.1584	6.173	6.173	6.180	6.078	6.268	15,200,444	6.2056	0.66%
2018-03-21	0	9.050	9.040	9.050	8.920	9.140	14,018,553	126,906,165	9.0527	6.132	6.125	6.132	6.044	6.193	20,689,181	6.1339	1.46%
2018-03-20	0	8.920	8.910	8.920	8.800	8.940	10,953,500	97,237,930	8.8773	6.044	6.037	6.044	5.963	6.058	16,165,645	6.0151	0.79%
2018-03-19	0	8.850	8.840	8.850	8.770	9.040	12,956,764	115,264,536	8.8961	5.997	5.990	5.997	5.942	6.125	19,122,148	6.0278	-0.23%
2018-03-16	0	8.870	8.860	8.870	8.800	8.990	15,189,090	134,821,917	8.8762	6.010	6.003	6.010	5.963	6.091	22,416,710	6.0143	0.11%
2018-03-15	0	8.860	8.860	8.870	8.730	8.950	9,474,532	83,970,827	8.8628	6.003	6.003	6.010	5.915	6.064	13,982,920	6.0052	-1.01%
2018-03-14	0	8.950	8.950	8.960	8.760	8.970	18,409,632	163,394,311	8.8755	6.064	6.064	6.071	5.936	6.078	27,169,724	6.0138	-1.10%
2018-03-13	0	9.050	9.040	9.050	8.960	9.160	10,153,308	91,931,438	9.0543	6.132	6.125	6.132	6.071	6.207	14,984,687	6.1350	-0.22%
2018-03-12	0	9.070	9.060	9.070	8.820	9.150	15,366,895	139,015,234	9.0464	6.146	6.139	6.146	5.976	6.200	22,679,122	6.1297	3.30%
2018-03-09	0	8.780	8.770	8.780	8.710	9.110	14,983,850	132,502,929	8.8430	5.949	5.942	5.949	5.902	6.173	22,113,808	5.9919	-2.88%
2018-03-08	0	9.040	9.020	9.040	8.840	9.170	13,452,500	121,214,807	9.0106	6.125	6.112	6.125	5.990	6.213	19,853,776	6.1054	2.73%
2018-03-07	0	8.800	8.790	8.800	8.700	9.080	25,483,412	226,540,379	8.8897	5.963	5.956	5.963	5.895	6.152	37,609,512	6.0235	-1.57%
2018-03-06	0	8.940	8.930	8.940	8.910	9.800	46,263,820	420,966,939	9.0993	6.058	6.051	6.058	6.037	6.640	68,278,129	6.1655	-8.02%
2018-03-05	0	9.720	9.710	9.720	9.720	10.58	36,529,000	366,545,441	10.034	6.586	6.579	6.586	6.586	7.169	53,911,064	6.7991	-9.67%
2018-03-02	0	10.76	10.74	10.76	10.30	10.78	11,333,110	120,536,982	10.636	7.291	7.277	7.291	6.979	7.304	16,725,890	7.2066	0.37%
2018-03-01	0	10.72	10.72	10.74	10.20	10.78	18,424,700	195,108,286	10.589	7.264	7.264	7.277	6.911	7.304	27,191,962	7.1752	3.08%
2018-02-28	0	10.40	10.40	10.42	10.12	10.44	9,428,269	97,185,543	10.308	7.047	7.047	7.060	6.857	7.074	13,914,644	6.9844	0.19%
2018-02-27	0	10.38	10.34	10.38	10.24	10.60	13,226,475	137,361,032	10.385	7.033	7.006	7.033	6.938	7.182	19,520,199	7.0369	0.00%
2018-02-26	0	10.38	10.38	10.40	10.30	10.58	7,951,155	82,860,546	10.421	7.033	7.033	7.047	6.979	7.169	11,734,655	7.0612	0.19%
2018-02-23	0	10.36	10.36	10.38	10.16	10.70	13,220,425	139,115,766	10.523	7.020	7.020	7.033	6.884	7.250	19,511,270	7.1300	1.77%
2018-02-22	0	10.18	10.18	10.20	9.900	10.36	13,814,504	141,062,186	10.211	6.898	6.898	6.911	6.708	7.020	20,388,037	6.9189	0.99%
2018-02-21	0	10.08	10.08	10.10	9.970	10.20	5,546,170	55,798,522	10.061	6.830	6.830	6.844	6.755	6.911	8,185,275	6.8169	-0.98%
2018-02-20	0	10.18	10.16	10.18	9.860	10.30	10,970,600	111,650,105	10.177	6.898	6.884	6.898	6.681	6.979	16,190,882	6.8959	0.20%
2018-02-15	0	10.16	10.14	10.16	9.810	10.30	8,501,396	86,201,719	10.140	6.884	6.871	6.884	6.647	6.979	12,546,725	6.8705	3.57%
2018-02-14	0	9.810	9.800	9.810	9.510	9.930	7,441,335	72,543,764	9.7488	6.647	6.640	6.647	6.444	6.728	10,982,241	6.6056	-0.91%
2018-02-13	0	9.900	9.890	9.900	9.550	9.950	11,268,236	109,801,554	9.7443	6.708	6.701	6.708	6.471	6.742	16,630,146	6.6026	4.21%
2018-02-12	0	9.500	9.480	9.500	9.390	9.720	10,113,077	95,976,080	9.4903	6.437	6.423	6.437	6.362	6.586	14,925,313	6.4304	0.53%
2018-02-09	0	9.450	9.440	9.450	9.190	9.770	18,241,389	171,373,792	9.3948	6.403	6.396	6.403	6.227	6.620	26,921,424	6.3657	-5.88%
2018-02-08	0	10.04	10.04	10.06	9.600	10.10	10,244,630	102,366,885	9.9922	6.803	6.803	6.816	6.505	6.844	15,119,464	6.7705	2.45%
2018-02-07	0	9.800	9.790	9.800	9.700	10.16	10,696,179	105,910,129	9.9017	6.640	6.633	6.640	6.573	6.884	15,785,879	6.7092	2.51%
2018-02-06	0	9.560	9.560	9.570	9.320	9.800	22,923,299	218,283,957	9.5224	6.478	6.478	6.484	6.315	6.640	33,831,187	6.4522	-3.73%
2018-02-05	0	9.930	9.930	9.980	9.710	10.00	8,119,156	80,621,367	9.9298	6.728	6.728	6.762	6.579	6.776	11,982,598	6.7282	-3.03%
2018-02-02	0	10.24	10.22	10.24	9.730	10.36	14,931,958	149,482,147	10.011	6.938	6.925	6.938	6.593	7.020	22,037,224	6.7832	3.23%
2018-02-01	0	9.920	9.910	9.920	9.840	10.54	15,658,586	158,896,003	10.148	6.722	6.715	6.722	6.667	7.142	23,109,612	6.8758	-6.59%
2018-01-31	0	10.62	10.62	10.64	10.40	11.22	30,921,494	334,738,840	10.825	7.196	7.196	7.209	7.047	7.602	45,635,266	7.3351	2.51%
2018-01-30	0	10.36	10.34	10.36	9.950	10.44	16,627,946	170,071,962	10.228	7.020	7.006	7.020	6.742	7.074	24,540,235	6.9303	3.60%
2018-01-29	0	10.00	9.980	10.00	9.900	10.22	19,855,457	198,616,256	10.003	6.776	6.762	6.776	6.708	6.925	29,303,534	6.7779	-0.99%
2018-01-26	0	10.10	10.08	10.10	10.02	10.56	10,867,999	110,490,805	10.167	6.844	6.830	6.844	6.789	7.155	16,039,459	6.8887	-2.13%
2018-01-25	0	10.32	10.32	10.34	10.32	10.84	14,487,000	152,464,985	10.524	6.993	6.993	7.006	6.993	7.345	21,380,536	7.1310	-2.27%
2018-01-24	0	10.56	10.54	10.56	10.12	10.68	18,837,390	196,298,303	10.421	7.155	7.142	7.155	6.857	7.237	27,801,028	7.0608	4.14%
2018-01-23	0	10.14	10.12	10.14	9.750	10.40	13,766,500	138,828,174	10.084	6.871	6.857	6.871	6.606	7.047	20,317,191	6.8330	2.22%
2018-01-22	0	9.920	9.910	9.920	9.640	9.970	13,791,650	135,196,625	9.8028	6.722	6.715	6.722	6.532	6.755	20,354,308	6.6422	-0.10%
2018-01-19	0	9.930	9.910	9.930	9.410	9.960	13,625,898	131,992,351	9.6869	6.728	6.715	6.728	6.376	6.749	20,109,684	6.5636	2.80%
2018-01-18	0	9.660	9.660	9.670	9.220	9.870	18,954,996	181,403,318	9.5702	6.545	6.545	6.552	6.247	6.688	27,974,596	6.4846	4.43%
2018-01-17	0	9.250	9.240	9.250	9.010	9.260	13,636,692	124,881,404	9.1577	6.268	6.261	6.268	6.105	6.274	20,125,615	6.2051	-0.11%
2018-01-16	0	9.260	9.250	9.260	8.590	9.320	31,058,277	282,471,608	9.0949	6.274	6.268	6.274	5.820	6.315	45,837,136	6.1625	8.43%
2018-01-15	0	8.540	8.500	8.540	8.310	8.650	10,616,600	89,884,419	8.4664	5.787	5.759	5.787	5.631	5.861	15,668,433	5.7367	1.07%
2018-01-12	0	8.450	8.450	8.460	8.100	8.470	14,397,954	120,573,794	8.3744	5.726	5.726	5.732	5.488	5.739	21,249,118	5.6743	3.05%
2018-01-11	0	8.200	8.190	8.200	8.030	8.200	4,488,031	36,549,194	8.1437	5.556	5.549	5.556	5.441	5.556	6,623,629	5.5180	0.00%
2018-01-10	0	8.200	8.200	8.210	8.060	8.220	9,253,986	75,371,628	8.1448	5.556	5.556	5.563	5.461	5.570	13,657,429	5.5187	2.24%
2018-01-09	0	8.020	8.020	8.030	7.960	8.090	7,722,626	61,830,519	8.0064	5.434	5.434	5.441	5.394	5.482	11,397,382	5.4250	0.25%
2018-01-08	0	8.000	7.990	8.000	7.940	8.100	10,426,942	83,524,536	8.0105	5.421	5.414	5.421	5.380	5.488	15,388,528	5.4277	-1.84%
2018-01-05	0	8.150	8.150	8.160	7.980	8.160	14,867,681	120,184,447	8.0836	5.522	5.522	5.529	5.407	5.529	21,942,361	5.4773	2.13%
2018-01-04	0	7.980	7.970	7.980	7.940	8.160	9,846,600	79,146,073	8.0379	5.407	5.400	5.407	5.380	5.529	14,532,034	5.4463	-1.60%
2018-01-03	0	8.110	8.110	8.120	7.980	8.190	10,249,625	83,166,304	8.1141	5.495	5.495	5.502	5.407	5.549	15,126,836	5.4979	-0.49%
2018-01-02	0	8.150	8.150	8.180	8.150	8.300	6,666,216	54,754,200	8.2137	5.522	5.522	5.543	5.522	5.624	9,838,287	5.5654	-1.33%
2017-12-29	0	8.260	8.260	8.270	8.250	8.350	3,652,281	30,370,935	8.3156	5.597	5.597	5.604	5.590	5.658	5,390,193	5.6345	0.12%
2017-12-28	0	8.250	8.250	8.260	8.130	8.330	6,243,500	51,515,447	8.2511	5.590	5.590	5.597	5.509	5.644	9,214,425	5.5907	-1.08%
2017-12-27	0	8.340	8.300	8.340	8.210	8.400	6,966,826	57,816,302	8.2988	5.651	5.624	5.651	5.563	5.692	10,281,940	5.6231	0.72%
2017-12-22	0	8.280	8.270	8.280	8.180	8.280	4,729,830	38,906,503	8.2258	5.610	5.604	5.610	5.543	5.610	6,980,486	5.5736	1.22%
2017-12-21	0	8.180	8.180	8.190	8.080	8.210	6,888,413	56,156,013	8.1522	5.543	5.543	5.549	5.475	5.563	10,166,215	5.5238	0.74%
2017-12-20	0	8.120	8.120	8.130	8.080	8.190	7,311,279	59,402,222	8.1247	5.502	5.502	5.509	5.475	5.549	10,790,299	5.5052	0.12%
2017-12-19	0	8.110	8.110	8.120	8.080	8.160	12,148,737	98,526,774	8.1100	5.495	5.495	5.502	5.475	5.529	17,929,627	5.4952	-0.12%
2017-12-18	0	8.120	8.120	8.130	8.090	8.170	5,856,350	47,572,141	8.1232	5.502	5.502	5.509	5.482	5.536	8,643,052	5.5041	-0.12%
2017-12-15	0	8.130	8.120	8.130	8.070	8.280	10,325,523	83,857,039	8.1213	5.509	5.502	5.509	5.468	5.610	15,238,849	5.5028	-0.49%
2017-12-14	0	8.170	8.120	8.170	8.020	8.240	11,525,623	93,639,842	8.1245	5.536	5.502	5.536	5.434	5.583	17,010,008	5.5050	0.37%
2017-12-13	0	8.140	8.140	8.170	7.910	8.310	10,361,355	84,379,755	8.1437	5.515	5.515	5.536	5.360	5.631	15,291,732	5.5180	1.62%
2017-12-12	0	8.010	8.010	8.020	8.010	8.280	9,893,775	80,138,387	8.0999	5.427	5.427	5.434	5.427	5.610	14,601,657	5.4883	-3.26%
2017-12-11	0	8.280	8.280	8.290	8.060	8.410	12,232,886	100,507,349	8.2162	5.610	5.610	5.617	5.461	5.698	18,053,817	5.5671	0.36%
2017-12-08	0	8.250	8.250	8.260	7.610	8.270	26,623,196	213,712,624	8.0273	5.590	5.590	5.597	5.156	5.604	39,291,654	5.4391	7.14%
2017-12-07	0	7.700	7.700	7.710	7.650	7.800	14,693,821	113,423,887	7.7192	5.217	5.217	5.224	5.183	5.285	21,685,771	5.2303	-0.13%
2017-12-06	0	7.710	7.710	7.720	7.700	7.820	13,819,463	106,813,385	7.7292	5.224	5.224	5.231	5.217	5.299	20,395,356	5.2371	-1.15%
2017-12-05	0	7.800	7.800	7.840	7.760	7.860	6,518,376	50,944,004	7.8154	5.285	5.285	5.312	5.258	5.326	9,620,099	5.2956	0.00%
2017-12-04	0	7.800	7.800	7.810	7.680	7.900	9,426,427	73,240,092	7.7697	5.285	5.285	5.292	5.204	5.353	13,911,925	5.2646	-0.38%
2017-12-01	0	7.830	7.830	7.850	7.660	7.880	9,473,281	74,066,566	7.8185	5.305	5.305	5.319	5.190	5.339	13,981,074	5.2976	2.49%
2017-11-30	0	7.640	7.640	7.660	7.560	7.910	37,683,878	291,507,443	7.7356	5.177	5.177	5.190	5.122	5.360	55,615,482	5.2415	-4.02%
2017-11-29	0	7.960	7.960	7.970	7.890	8.080	12,321,791	98,559,135	7.9988	5.394	5.394	5.400	5.346	5.475	18,185,027	5.4198	1.66%
2017-11-28	0	7.830	7.830	7.840	7.800	8.060	13,419,596	105,106,386	7.8323	5.305	5.305	5.312	5.285	5.461	19,805,215	5.3070	-1.88%
2017-11-27	0	7.980	7.970	7.980	7.940	8.210	14,705,096	117,917,043	8.0188	5.407	5.400	5.407	5.380	5.563	21,702,411	5.4334	-3.16%
2017-11-24	0	8.240	8.240	8.270	8.160	8.900	24,145,563	202,975,362	8.4063	5.583	5.583	5.604	5.529	6.030	35,635,057	5.6959	-4.19%
2017-11-23	0	8.600	8.590	8.600	8.020	8.990	49,329,103	419,927,919	8.5128	5.827	5.820	5.827	5.434	6.091	72,802,005	5.7681	6.30%
2017-11-22	0	8.090	8.070	8.090	7.650	8.170	38,922,128	306,338,255	7.8705	5.482	5.468	5.482	5.183	5.536	57,442,945	5.3329	2.15%
2017-11-21	0	7.920	7.920	7.940	7.700	8.420	51,170,752	409,946,001	8.0113	5.366	5.366	5.380	5.217	5.705	75,519,989	5.4283	-4.00%
2017-11-20	0	8.250	8.230	8.250	7.430	9.280	132,977,575	1,112,151,095	8.3634	5.590	5.576	5.590	5.034	6.288	196,254,005	5.6669	-4.07%
2017-11-17	1	-	-	-	-	-	0	0	-	5.827	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	5.827	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	5.827	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	5.827	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	5.827	-	-	-	-	0	-	0.00%
2017-11-10	0	8.600	8.600	8.610	8.270	8.600	9,182,007	77,558,195	8.4468	5.827	5.827	5.834	5.604	5.827	13,551,199	5.7233	3.74%
2017-11-09	0	8.290	8.280	8.290	8.240	8.650	17,660,000	147,559,207	8.3556	5.617	5.610	5.617	5.583	5.861	26,063,385	5.6616	-2.24%
2017-11-08	0	8.480	8.480	8.500	8.160	8.700	23,516,887	199,626,405	8.4886	5.746	5.746	5.759	5.529	5.895	34,707,230	5.7517	3.92%
2017-11-07	0	8.160	8.160	8.180	8.020	8.300	8,433,056	68,993,829	8.1814	5.529	5.529	5.543	5.434	5.624	12,445,866	5.5435	2.00%
2017-11-06	0	8.000	8.000	8.010	7.780	8.090	11,616,442	92,275,263	7.9435	5.421	5.421	5.427	5.272	5.482	17,144,043	5.3824	1.14%
2017-11-03	0	7.910	7.910	7.920	7.820	7.990	4,387,130	34,728,667	7.9160	5.360	5.360	5.366	5.299	5.414	6,474,714	5.3637	0.76%
2017-11-02	0	7.850	7.850	7.860	7.800	7.950	3,357,211	26,379,563	7.8576	5.319	5.319	5.326	5.285	5.387	4,954,716	5.3241	-0.51%
2017-11-01	0	7.890	7.880	7.890	7.830	7.960	4,628,618	36,586,929	7.9045	5.346	5.339	5.346	5.305	5.394	6,831,113	5.3559	0.13%
2017-10-31	0	7.880	7.870	7.880	7.650	7.940	5,357,596	42,121,904	7.8621	5.339	5.333	5.339	5.183	5.380	7,906,970	5.3272	1.68%
2017-10-30	0	7.750	7.730	7.750	7.600	7.800	4,995,062	38,563,992	7.7204	5.251	5.238	5.251	5.150	5.285	7,371,927	5.2312	0.91%
2017-10-27	0	7.680	7.650	7.680	7.630	7.820	2,996,195	23,079,957	7.7031	5.204	5.183	5.204	5.170	5.299	4,421,913	5.2195	-1.29%
2017-10-26	0	7.780	7.760	7.780	7.620	7.810	3,446,000	26,616,090	7.7238	5.272	5.258	5.272	5.163	5.292	5,085,755	5.2335	1.70%
2017-10-25	0	7.650	7.650	7.680	7.610	7.770	6,766,235	52,117,217	7.7025	5.183	5.183	5.204	5.156	5.265	9,985,900	5.2191	0.00%
2017-10-24	0	7.650	7.650	7.710	7.650	7.970	5,668,345	43,851,976	7.7363	5.183	5.183	5.224	5.183	5.400	8,365,587	5.2419	-3.41%
2017-10-23	0	7.920	7.920	7.950	7.900	8.060	4,323,985	34,352,348	7.9446	5.366	5.366	5.387	5.353	5.461	6,381,522	5.3831	-1.98%
2017-10-20	0	8.080	8.070	8.080	7.780	8.130	7,894,373	63,170,802	8.0020	5.475	5.468	5.475	5.272	5.509	11,650,854	5.4220	3.99%
2017-10-19	0	7.770	7.770	7.780	7.710	8.000	8,072,889	63,698,221	7.8904	5.265	5.265	5.272	5.224	5.421	11,914,316	5.3464	-0.38%
2017-10-18	0	7.800	7.800	7.820	7.760	8.080	17,485,694	138,906,174	7.9440	5.285	5.285	5.299	5.258	5.475	25,806,137	5.3827	-1.52%
2017-10-17	0	7.920	7.910	7.920	7.560	7.990	10,360,564	80,890,465	7.8075	5.366	5.360	5.366	5.122	5.414	15,290,564	5.2902	4.21%
2017-10-16	0	7.600	7.580	7.600	7.500	7.660	3,822,030	28,941,426	7.5723	5.150	5.136	5.150	5.082	5.190	5,640,716	5.1308	-0.39%
2017-10-13	0	7.630	7.630	7.650	7.550	7.800	9,820,000	75,556,930	7.6942	5.170	5.170	5.183	5.116	5.285	14,492,777	5.2134	0.79%
2017-10-12	0	7.570	7.550	7.570	7.460	7.630	10,416,048	78,602,558	7.5463	5.129	5.116	5.129	5.055	5.170	15,372,450	5.1132	1.34%
2017-10-11	0	7.470	7.470	7.480	7.450	7.640	17,447,818	131,390,552	7.5305	5.062	5.062	5.068	5.048	5.177	25,750,238	5.1025	-2.23%
2017-10-10	0	7.640	7.630	7.640	7.470	7.640	13,476,187	101,851,072	7.5579	5.177	5.170	5.177	5.062	5.177	19,888,734	5.1210	1.19%
2017-10-09	0	7.550	7.550	7.560	7.050	7.600	16,128,122	119,640,358	7.4181	5.116	5.116	5.122	4.777	5.150	23,802,574	5.0264	6.94%
2017-10-06	0	7.060	7.050	7.060	7.050	7.320	4,980,499	35,500,892	7.1280	4.784	4.777	4.784	4.777	4.960	7,350,434	4.8298	-2.62%
2017-10-04	0	7.250	7.240	7.250	7.180	7.270	1,087,798	7,863,802	7.2291	4.912	4.906	4.912	4.865	4.926	1,605,419	4.8983	-0.14%
2017-10-03	0	7.260	7.250	7.260	7.150	7.320	4,967,959	36,047,329	7.2560	4.919	4.912	4.919	4.845	4.960	7,331,927	4.9165	0.14%
2017-09-29	0	7.250	7.240	7.250	7.140	7.330	6,066,143	44,150,994	7.2783	4.912	4.906	4.912	4.838	4.967	8,952,674	4.9316	2.11%
2017-09-28	0	7.100	7.100	7.110	7.090	7.320	3,347,810	23,947,686	7.1532	4.811	4.811	4.818	4.804	4.960	4,940,841	4.8469	-3.01%
2017-09-27	0	7.320	7.310	7.320	7.080	7.370	12,972,651	94,764,182	7.3049	4.960	4.953	4.960	4.797	4.994	19,145,594	4.9497	3.83%
2017-09-26	0	7.050	7.050	7.060	7.000	7.100	2,424,671	17,110,135	7.0567	4.777	4.777	4.784	4.743	4.811	3,578,433	4.7815	-0.98%
2017-09-25	0	7.120	7.100	7.120	7.040	7.190	3,267,000	23,224,625	7.1089	4.824	4.811	4.824	4.770	4.872	4,821,579	4.8168	0.42%
2017-09-22	0	7.090	7.090	7.100	7.030	7.200	2,738,620	19,467,090	7.1084	4.804	4.804	4.811	4.763	4.879	4,041,773	4.8165	-0.70%
2017-09-21	0	7.140	7.140	7.150	6.860	7.280	8,051,078	57,588,536	7.1529	4.838	4.838	4.845	4.648	4.933	11,882,126	4.8467	-1.24%
2017-09-20	0	7.230	7.220	7.230	7.110	7.320	6,332,768	45,754,794	7.2251	4.899	4.892	4.899	4.818	4.960	9,346,170	4.8956	-1.36%
2017-09-19	0	7.330	7.310	7.330	7.250	7.390	8,765,748	64,202,224	7.3242	4.967	4.953	4.967	4.912	5.007	12,936,867	4.9627	0.69%
2017-09-18	0	7.280	7.250	7.280	7.120	7.410	11,709,533	85,173,972	7.2739	4.933	4.912	4.933	4.824	5.021	17,281,431	4.9286	3.85%
2017-09-15	0	7.010	7.010	7.020	6.850	7.090	6,643,897	46,628,878	7.0183	4.750	4.750	4.757	4.641	4.804	9,805,348	4.7555	1.30%
2017-09-14	0	6.920	6.920	6.930	6.850	6.960	4,241,848	29,296,087	6.9064	4.689	4.689	4.696	4.641	4.716	6,260,301	4.6797	-0.43%
2017-09-13	0	6.950	6.950	6.960	6.910	7.140	10,789,213	75,972,207	7.0415	4.709	4.709	4.716	4.682	4.838	15,923,183	4.7712	1.02%
2017-09-12	0	6.880	6.870	6.880	6.750	7.040	8,493,000	58,362,157	6.8718	4.662	4.655	4.662	4.574	4.770	12,534,333	4.6562	-2.69%
2017-09-11	0	7.070	7.070	7.080	6.950	7.170	9,125,045	64,660,566	7.0861	4.790	4.790	4.797	4.709	4.858	13,467,133	4.8014	0.57%
2017-09-08	0	7.030	7.030	7.040	6.990	7.170	6,246,036	44,101,349	7.0607	4.763	4.763	4.770	4.736	4.858	9,218,168	4.7842	-1.40%
2017-09-07	0	7.130	7.090	7.130	7.080	7.270	3,650,220	26,077,830	7.1442	4.831	4.804	4.831	4.797	4.926	5,387,151	4.8407	0.56%
2017-09-06	0	7.090	7.090	7.100	7.020	7.230	2,534,036	17,982,714	7.0965	4.804	4.804	4.811	4.757	4.899	3,739,839	4.8084	-0.42%
2017-09-05	0	7.120	7.100	7.120	7.050	7.150	2,562,537	18,228,292	7.1134	4.824	4.811	4.824	4.777	4.845	3,781,902	4.8199	0.85%
2017-09-04	0	7.060	7.060	7.070	7.010	7.270	4,685,503	33,270,929	7.1008	4.784	4.784	4.790	4.750	4.926	6,915,066	4.8114	-3.55%
2017-09-01	0	7.320	7.290	7.320	7.210	7.380	3,723,417	27,165,016	7.2957	4.960	4.940	4.960	4.885	5.001	5,495,178	4.9434	1.53%
2017-08-31	0	7.210	7.200	7.210	7.140	7.320	3,507,108	25,255,110	7.2011	4.885	4.879	4.885	4.838	4.960	5,175,940	4.8793	-1.37%
2017-08-30	0	7.310	7.290	7.310	7.190	7.350	4,494,815	32,835,241	7.3051	4.953	4.940	4.953	4.872	4.980	6,633,641	4.9498	1.95%
2017-08-29	0	7.170	7.160	7.170	7.090	7.220	6,990,500	49,990,871	7.1513	4.858	4.851	4.858	4.804	4.892	10,316,880	4.8455	0.00%
2017-08-28	0	7.170	7.160	7.170	7.090	7.480	9,396,506	67,656,502	7.2002	4.858	4.851	4.858	4.804	5.068	13,867,766	4.8787	-3.76%
2017-08-25	0	7.450	7.450	7.460	7.410	7.710	9,962,018	75,085,036	7.5371	5.048	5.048	5.055	5.021	5.224	14,702,373	5.1070	-2.23%
2017-08-24	0	7.620	7.580	7.620	7.440	7.670	11,067,709	83,912,360	7.5817	5.163	5.136	5.163	5.041	5.197	16,334,199	5.1372	1.87%
2017-08-22	0	7.480	7.470	7.480	7.360	7.560	10,636,500	79,572,355	7.4811	5.068	5.062	5.068	4.987	5.122	15,697,803	5.0690	1.63%
2017-08-21	0	7.360	7.360	7.370	7.310	7.440	4,082,000	30,124,320	7.3798	4.987	4.987	4.994	4.953	5.041	6,024,391	5.0004	-0.27%
2017-08-18	0	7.380	7.370	7.380	7.300	7.480	8,466,913	62,461,292	7.3771	5.001	4.994	5.001	4.946	5.068	12,495,833	4.9986	-0.54%
2017-08-17	0	7.420	7.420	7.430	7.320	7.470	18,304,472	135,728,790	7.4151	5.028	5.028	5.034	4.960	5.062	27,014,524	5.0243	1.23%
2017-08-16	0	7.330	7.330	7.340	7.210	7.390	14,921,842	109,585,380	7.3440	4.967	4.967	4.973	4.885	5.007	22,022,294	4.9761	0.55%
2017-08-15	0	7.290	7.280	7.290	7.110	7.380	16,352,732	119,375,135	7.3000	4.940	4.933	4.940	4.818	5.001	24,134,063	4.9463	0.28%
2017-08-14	0	7.270	7.270	7.280	7.100	7.400	33,431,250	243,596,814	7.2865	4.926	4.926	4.933	4.811	5.014	49,339,272	4.9372	2.54%
2017-08-11	0	7.090	7.090	7.100	6.700	7.160	35,701,448	248,479,610	6.9599	4.804	4.804	4.811	4.540	4.851	52,689,727	4.7159	6.94%
2017-08-10	0	6.630	6.630	6.640	6.520	6.690	24,083,424	159,335,979	6.6160	4.492	4.492	4.499	4.418	4.533	35,543,349	4.4829	5.57%
2017-08-09	0	6.280	6.270	6.280	6.220	6.370	8,866,335	55,801,043	6.2936	4.255	4.248	4.255	4.215	4.316	13,085,317	4.2644	-0.79%
2017-08-08	0	6.330	6.330	6.340	6.290	6.490	9,077,838	57,631,140	6.3486	4.289	4.289	4.296	4.262	4.397	13,397,462	4.3016	-0.94%
2017-08-07	0	6.390	6.390	6.400	6.360	6.460	5,598,601	35,792,768	6.3932	4.330	4.330	4.337	4.309	4.377	8,262,655	4.3319	1.11%
2017-08-04	0	6.320	6.320	6.330	6.280	6.420	3,730,381	23,734,565	6.3625	4.282	4.282	4.289	4.255	4.350	5,505,456	4.3111	0.32%
2017-08-03	0	6.300	6.300	6.320	6.290	6.470	6,590,707	41,943,445	6.3640	4.269	4.269	4.282	4.262	4.384	9,726,848	4.3121	-0.94%
2017-08-02	0	6.360	6.350	6.360	6.330	6.490	7,229,231	46,185,518	6.3887	4.309	4.303	4.309	4.289	4.397	10,669,209	4.3289	-1.40%
2017-08-01	0	6.450	6.440	6.450	6.380	6.720	18,102,614	118,108,547	6.5244	4.370	4.364	4.370	4.323	4.553	26,716,614	4.4208	1.26%
2017-07-31	0	6.370	6.350	6.370	6.220	6.420	6,243,819	39,783,328	6.3716	4.316	4.303	4.316	4.215	4.350	9,214,896	4.3173	1.59%
2017-07-28	0	6.270	6.270	6.280	6.120	6.320	10,483,816	65,214,684	6.2205	4.248	4.248	4.255	4.147	4.282	15,472,465	4.2149	-0.48%
2017-07-27	0	6.300	6.300	6.310	6.190	6.340	12,945,258	81,184,712	6.2714	4.269	4.269	4.276	4.194	4.296	19,105,167	4.2494	1.12%
2017-07-26	0	6.230	6.230	6.240	6.170	6.400	9,638,816	60,105,024	6.2357	4.221	4.221	4.228	4.181	4.337	14,225,378	4.2252	2.13%
2017-07-25	0	6.100	6.100	6.110	6.050	6.130	4,560,422	27,773,939	6.0902	4.133	4.133	4.140	4.099	4.154	6,730,466	4.1266	0.49%
2017-07-24	0	6.070	6.050	6.070	6.010	6.150	7,008,836	42,457,341	6.0577	4.113	4.099	4.113	4.072	4.167	10,343,941	4.1046	0.50%
2017-07-21	0	6.040	6.030	6.040	6.000	6.150	7,802,098	47,295,053	6.0618	4.093	4.086	4.093	4.065	4.167	11,514,671	4.1074	0.83%
2017-07-20	0	5.990	5.990	6.000	5.980	6.280	11,468,698	70,058,611	6.1087	4.059	4.059	4.065	4.052	4.255	16,925,996	4.1391	-3.39%
2017-07-19	0	6.200	6.190	6.200	6.160	6.270	10,316,500	63,968,121	6.2006	4.201	4.194	4.201	4.174	4.248	15,225,533	4.2014	-0.96%
2017-07-18	0	6.260	6.250	6.260	6.110	6.340	6,823,266	42,298,666	6.1992	4.242	4.235	4.242	4.140	4.296	10,070,068	4.2004	-0.63%
2017-07-17	0	6.300	6.300	6.310	6.250	6.450	4,989,958	31,568,888	6.3265	4.269	4.269	4.276	4.235	4.370	7,364,394	4.2867	-1.10%
2017-07-14	0	6.370	6.360	6.370	6.250	6.440	5,090,272	32,418,762	6.3688	4.316	4.309	4.316	4.235	4.364	7,512,442	4.3153	1.11%
2017-07-13	0	6.300	6.290	6.300	6.200	6.330	5,832,749	36,582,158	6.2719	4.269	4.262	4.269	4.201	4.289	8,608,221	4.2497	1.61%
2017-07-12	0	6.200	6.190	6.200	6.100	6.470	13,062,000	81,529,662	6.2417	4.201	4.194	4.201	4.133	4.384	19,277,459	4.2293	0.32%
2017-07-11	0	6.180	6.170	6.180	6.050	6.280	12,314,800	76,064,807	6.1767	4.187	4.181	4.187	4.099	4.255	18,174,710	4.1852	1.98%
2017-07-10	0	6.060	6.060	6.090	6.060	6.410	9,498,798	58,804,000	6.1907	4.106	4.106	4.126	4.106	4.343	14,018,733	4.1947	-3.66%
2017-07-07	0	6.290	6.290	6.300	6.240	6.360	5,527,000	34,820,280	6.3000	4.262	4.262	4.269	4.228	4.309	8,156,984	4.2688	-1.10%
2017-07-06	0	6.360	6.340	6.360	6.290	6.380	8,037,665	50,957,891	6.3399	4.309	4.296	4.309	4.262	4.323	11,862,331	4.2958	0.95%
2017-07-05	0	6.300	6.290	6.300	6.250	6.390	14,004,809	88,403,123	6.3123	4.269	4.262	4.269	4.235	4.330	20,668,897	4.2771	0.16%
2017-07-04	0	6.290	6.280	6.290	6.150	6.320	7,720,500	48,370,123	6.2652	4.262	4.255	4.262	4.167	4.282	11,394,245	4.2451	2.11%
2017-07-03	0	6.160	6.150	6.160	6.090	6.270	12,595,316	77,319,454	6.1387	4.174	4.167	4.174	4.126	4.248	18,588,707	4.1595	-0.96%
2017-06-30	0	6.220	6.210	6.220	6.200	6.510	16,787,675	106,485,660	6.3431	4.215	4.208	4.215	4.201	4.411	24,775,970	4.2979	-4.31%
2017-06-29	0	6.500	6.490	6.500	6.440	6.620	3,788,350	24,686,503	6.5164	4.404	4.397	4.404	4.364	4.486	5,591,009	4.4154	0.15%
2017-06-28	0	6.490	6.480	6.490	6.360	6.540	14,422,364	93,366,194	6.4737	4.397	4.391	4.397	4.309	4.431	21,285,143	4.3864	1.09%
2017-06-27	0	6.420	6.410	6.420	6.350	6.490	8,375,500	53,908,557	6.4365	4.350	4.343	4.350	4.303	4.397	12,360,922	4.3612	0.16%
2017-06-26	0	6.410	6.400	6.410	6.300	6.820	24,527,653	159,902,258	6.5193	4.343	4.337	4.343	4.269	4.621	36,198,962	4.4173	-4.90%
2017-06-23	0	6.740	6.730	6.740	6.720	7.280	23,933,456	164,307,243	6.8652	4.567	4.560	4.567	4.553	4.933	35,322,020	4.6517	-6.13%
2017-06-22	0	7.180	7.170	7.180	7.130	7.340	4,298,267	30,977,620	7.2070	4.865	4.858	4.865	4.831	4.973	6,343,567	4.8833	-1.24%
2017-06-21	0	7.270	7.260	7.270	7.130	7.270	4,068,216	29,337,135	7.2113	4.926	4.919	4.926	4.831	4.926	6,004,048	4.8862	-0.41%
2017-06-20	0	7.300	7.300	7.310	7.240	7.400	6,410,000	46,852,520	7.3093	4.946	4.946	4.953	4.906	5.014	9,460,153	4.9526	-0.27%
2017-06-19	0	7.320	7.320	7.330	7.180	7.350	11,961,000	87,411,699	7.3081	4.960	4.960	4.967	4.865	4.980	17,652,556	4.9518	2.09%
2017-06-16	0	7.170	7.170	7.180	7.130	7.310	6,614,089	47,492,016	7.1804	4.858	4.858	4.865	4.831	4.953	9,761,356	4.8653	-0.42%
2017-06-15	0	7.200	7.200	7.210	7.200	7.420	4,220,488	30,724,450	7.2798	4.879	4.879	4.885	4.879	5.028	6,228,777	4.9327	-2.57%
2017-06-14	0	7.390	7.370	7.390	7.110	7.460	7,690,115	56,259,651	7.3158	5.007	4.994	5.007	4.818	5.055	11,349,401	4.9571	3.36%
2017-06-13	0	7.150	7.150	7.160	7.130	7.280	6,791,328	48,910,644	7.2019	4.845	4.845	4.851	4.831	4.933	10,022,933	4.8799	-2.32%
2017-06-12	0	7.320	7.310	7.320	7.120	7.340	4,708,610	34,135,899	7.2497	4.960	4.953	4.960	4.824	4.973	6,949,168	4.9122	1.67%
2017-06-09	0	7.200	7.190	7.200	7.110	7.310	8,197,977	58,762,774	7.1680	4.879	4.872	4.879	4.818	4.953	12,098,926	4.8569	-0.96%
2017-06-08	0	7.270	7.260	7.270	7.210	7.360	5,745,319	41,784,914	7.2729	4.926	4.919	4.926	4.885	4.987	8,479,188	4.9279	-0.82%
2017-06-07	0	7.330	7.330	7.340	7.300	7.490	6,247,870	45,894,753	7.3457	4.967	4.967	4.973	4.946	5.075	9,220,874	4.9773	-1.35%
2017-06-06	0	7.430	7.420	7.430	7.270	7.450	2,645,426	19,580,517	7.4016	5.034	5.028	5.034	4.926	5.048	3,904,233	5.0152	1.09%
2017-06-05	0	7.350	7.340	7.350	7.260	7.490	3,939,449	28,846,572	7.3225	4.980	4.973	4.980	4.919	5.075	5,814,008	4.9616	-1.21%
2017-06-02	0	7.440	7.440	7.450	7.290	7.570	6,515,248	48,298,550	7.4132	5.041	5.041	5.048	4.940	5.129	9,615,482	5.0230	0.40%
2017-06-01	0	7.410	7.370	7.410	7.170	7.410	9,438,399	68,940,022	7.3042	5.021	4.994	5.021	4.858	5.021	13,929,594	4.9492	2.92%
2017-05-31	0	7.200	7.190	7.200	7.140	7.300	31,772,940	228,783,443	7.2006	4.879	4.872	4.879	4.838	4.946	46,891,867	4.8790	-1.77%
2017-05-29	0	7.330	7.320	7.330	7.160	7.420	8,938,363	65,127,163	7.2863	4.967	4.960	4.967	4.851	5.028	13,191,619	4.9370	-0.14%
2017-05-26	0	7.340	7.330	7.340	7.280	7.380	7,255,452	53,261,546	7.3409	4.973	4.967	4.973	4.933	5.001	10,707,907	4.9740	0.55%
2017-05-25	0	7.300	7.290	7.300	7.200	7.500	12,023,384	87,492,656	7.2769	4.946	4.940	4.946	4.879	5.082	17,744,625	4.9307	-2.67%
2017-05-24	0	7.500	7.500	7.510	7.010	7.530	22,776,133	167,787,900	7.3668	5.082	5.082	5.089	4.750	5.102	33,613,993	4.9916	6.53%
2017-05-23	0	7.040	7.040	7.050	6.860	7.070	12,241,638	85,748,972	7.0047	4.770	4.770	4.777	4.648	4.790	18,066,734	4.7462	0.57%
2017-05-22	0	7.000	6.990	7.000	6.940	7.150	15,486,146	108,649,732	7.0159	4.743	4.736	4.743	4.702	4.845	22,855,118	4.7538	0.00%
2017-05-19	0	7.000	7.000	7.010	6.810	7.020	10,084,859	69,983,637	6.9395	4.743	4.743	4.750	4.614	4.757	14,883,667	4.7020	2.64%
2017-05-18	0	6.820	6.800	6.820	6.720	6.840	11,022,623	74,729,947	6.7797	4.621	4.608	4.621	4.553	4.635	16,267,659	4.5938	0.15%
2017-05-17	0	6.810	6.800	6.810	6.790	6.930	12,256,476	83,424,913	6.8066	4.614	4.608	4.614	4.601	4.696	18,088,633	4.6120	-1.16%
2017-05-16	0	6.890	6.850	6.890	6.560	6.910	13,617,476	92,005,082	6.7564	4.669	4.641	4.669	4.445	4.682	20,097,255	4.5780	4.39%
2017-05-15	0	6.830	6.820	6.830	6.790	7.000	7,788,000	53,141,728	6.8235	4.472	4.465	4.472	4.446	4.583	11,894,408	4.4678	-1.16%
2017-05-12	0	6.910	6.910	6.920	6.800	6.980	11,702,308	80,552,397	6.8835	4.524	4.524	4.531	4.452	4.570	17,872,628	4.5070	0.14%
2017-05-11	0	6.900	6.870	6.900	6.620	7.260	39,109,343	266,634,381	6.8177	4.518	4.498	4.518	4.335	4.754	59,730,673	4.4639	-4.17%
2017-05-10	0	7.200	7.200	7.210	7.040	7.400	28,512,103	204,788,819	7.1825	4.714	4.714	4.721	4.610	4.845	43,545,786	4.7028	-4.00%
2017-05-09	0	7.500	7.480	7.500	7.260	7.770	5,824,498	43,206,259	7.4180	4.911	4.898	4.911	4.754	5.087	8,895,603	4.8570	-1.96%
2017-05-08	0	7.650	7.590	7.650	7.320	7.690	4,986,505	37,691,200	7.5586	5.009	4.970	5.009	4.793	5.035	7,615,758	4.9491	2.68%
2017-05-05	0	7.450	7.450	7.460	7.320	7.610	7,167,300	53,120,460	7.4115	4.878	4.878	4.885	4.793	4.983	10,946,429	4.8528	-1.97%
2017-05-04	0	7.600	7.600	7.610	7.580	7.860	14,846,819	114,492,772	7.7116	4.976	4.976	4.983	4.963	5.146	22,675,157	5.0493	-1.30%
2017-05-02	0	7.700	7.700	7.710	7.690	7.960	10,310,400	80,291,482	7.7874	5.042	5.042	5.048	5.035	5.212	15,746,803	5.0989	-3.99%
2017-04-28	0	8.020	7.990	8.020	7.740	8.090	4,783,992	38,185,988	7.9820	5.251	5.232	5.251	5.068	5.297	7,306,465	5.2263	1.78%
2017-04-27	0	7.880	7.870	7.880	7.800	8.000	3,820,872	30,024,026	7.8579	5.160	5.153	5.160	5.107	5.238	5,835,518	5.1450	-1.50%
2017-04-26	0	8.000	7.950	8.000	7.880	8.150	6,331,352	50,413,700	7.9625	5.238	5.205	5.238	5.160	5.336	9,669,708	5.2136	-1.36%
2017-04-25	0	8.110	8.110	8.150	7.970	8.250	13,349,874	108,598,440	8.1348	5.310	5.310	5.336	5.218	5.402	20,388,912	5.3263	-0.73%
2017-04-24	0	8.170	8.150	8.170	8.000	8.280	12,114,363	98,180,659	8.1045	5.349	5.336	5.349	5.238	5.421	18,501,949	5.3065	1.62%
2017-04-21	0	8.040	8.020	8.040	7.630	8.180	15,938,195	127,639,435	8.0084	5.264	5.251	5.264	4.996	5.356	24,341,987	5.2436	5.37%
2017-04-20	0	7.630	7.630	7.650	7.570	7.740	4,101,673	31,287,899	7.6281	4.996	4.996	5.009	4.957	5.068	6,264,378	4.9946	-0.52%
2017-04-19	0	7.670	7.670	7.690	7.620	7.840	5,057,620	38,879,359	7.6873	5.022	5.022	5.035	4.989	5.133	7,724,370	5.0333	-1.67%
2017-04-18	0	7.800	7.790	7.800	7.680	7.900	11,956,997	93,587,130	7.8270	5.107	5.101	5.107	5.029	5.173	18,261,608	5.1248	1.69%
2017-04-13	0	7.670	7.670	7.690	7.620	7.810	2,444,500	18,757,660	7.6734	5.022	5.022	5.035	4.989	5.114	3,733,421	5.0243	-1.79%
2017-04-12	0	7.810	7.780	7.810	7.640	7.850	10,281,559	79,689,138	7.7507	5.114	5.094	5.114	5.002	5.140	15,702,755	5.0749	1.03%
2017-04-11	0	7.730	7.700	7.730	7.590	7.850	11,660,539	89,610,397	7.6849	5.061	5.042	5.061	4.970	5.140	17,808,835	5.0318	0.00%
2017-04-10	0	7.730	7.730	7.740	7.670	7.800	3,495,000	27,032,492	7.7346	5.061	5.061	5.068	5.022	5.107	5,337,822	5.0643	-1.02%
2017-04-07	0	7.810	7.800	7.810	7.690	7.860	10,375,613	80,726,092	7.7804	5.114	5.107	5.114	5.035	5.146	15,846,401	5.0943	0.39%
2017-04-06	0	7.780	7.780	7.790	7.690	7.800	10,691,200	82,849,016	7.7493	5.094	5.094	5.101	5.035	5.107	16,328,389	5.0739	-0.51%
2017-04-05	0	7.820	7.790	7.820	7.400	7.820	24,162,731	183,826,531	7.6079	5.120	5.101	5.120	4.845	5.120	36,903,105	4.9813	5.53%
2017-04-03	0	7.410	7.400	7.410	7.250	7.460	10,000,220	73,101,906	7.3100	4.852	4.845	4.852	4.747	4.885	15,273,074	4.7863	1.79%
2017-03-31	0	7.280	7.240	7.280	7.120	7.280	12,487,939	89,953,223	7.2032	4.767	4.740	4.767	4.662	4.767	19,072,501	4.7164	-0.14%
2017-03-30	0	7.290	7.240	7.290	7.100	7.300	6,120,627	44,214,098	7.2238	4.773	4.740	4.773	4.649	4.780	9,347,873	4.7299	0.83%
2017-03-29	0	7.230	7.200	7.230	7.110	7.300	6,642,285	47,831,082	7.2010	4.734	4.714	4.734	4.655	4.780	10,144,588	4.7149	0.98%
2017-03-28	0	7.160	7.140	7.160	7.060	7.270	8,634,358	61,428,834	7.1145	4.688	4.675	4.688	4.623	4.760	13,187,028	4.6583	0.70%
2017-03-27	0	7.110	7.100	7.110	7.040	7.340	10,290,219	73,452,280	7.1381	4.655	4.649	4.655	4.610	4.806	15,715,981	4.6737	-3.00%
2017-03-24	0	7.330	7.320	7.330	7.310	7.530	3,569,848	26,199,616	7.3391	4.799	4.793	4.799	4.786	4.930	5,452,135	4.8054	-1.61%
2017-03-23	0	7.450	7.450	7.460	7.260	7.600	12,524,206	93,544,584	7.4691	4.878	4.878	4.885	4.754	4.976	19,127,891	4.8905	1.92%
2017-03-22	0	7.310	7.300	7.310	7.200	7.460	8,325,065	60,636,899	7.2837	4.786	4.780	4.786	4.714	4.885	12,714,653	4.7691	-3.82%
2017-03-21	0	7.600	7.580	7.600	7.280	7.600	22,846,436	170,746,679	7.4737	4.976	4.963	4.976	4.767	4.976	34,892,762	4.8935	4.11%
2017-03-20	0	7.300	7.260	7.300	7.150	7.300	6,520,144	47,328,130	7.2588	4.780	4.754	4.780	4.682	4.780	9,958,045	4.7528	0.97%
2017-03-17	0	7.230	7.230	7.240	7.040	7.250	14,412,320	103,212,136	7.1614	4.734	4.734	4.740	4.610	4.747	22,011,558	4.6890	2.84%
2017-03-16	0	7.030	7.030	7.040	7.000	7.200	11,367,825	80,357,327	7.0688	4.603	4.603	4.610	4.583	4.714	17,361,781	4.6284	-0.28%
2017-03-15	0	7.050	7.050	7.070	7.050	7.210	5,879,000	41,601,089	7.0762	4.616	4.616	4.629	4.616	4.721	8,978,842	4.6332	-2.22%
2017-03-14	0	7.210	7.210	7.220	7.100	7.280	11,912,000	85,573,275	7.1838	4.721	4.721	4.727	4.649	4.767	18,192,885	4.7037	1.26%
2017-03-13	0	7.120	7.100	7.120	7.040	7.140	6,333,000	44,976,487	7.1019	4.662	4.649	4.662	4.610	4.675	9,672,225	4.6501	-0.42%
2017-03-10	0	7.150	7.140	7.150	6.960	7.150	9,741,796	69,247,002	7.1082	4.682	4.675	4.682	4.557	4.682	14,878,389	4.6542	2.44%
2017-03-09	0	6.980	6.960	6.980	6.860	7.100	10,201,928	70,867,851	6.9465	4.570	4.557	4.570	4.492	4.649	15,581,137	4.5483	-1.55%
2017-03-08	0	7.090	7.090	7.100	7.060	7.160	10,871,136	77,216,961	7.1029	4.642	4.642	4.649	4.623	4.688	16,603,201	4.6507	-0.14%
2017-03-07	0	7.100	7.090	7.100	7.070	7.250	11,918,861	84,660,655	7.1031	4.649	4.642	4.649	4.629	4.747	18,203,364	4.6508	0.00%
2017-03-06	0	7.100	7.100	7.110	7.080	7.180	14,615,075	103,799,679	7.1022	4.649	4.649	4.655	4.636	4.701	22,321,220	4.6503	-0.84%
2017-03-03	0	7.160	7.160	7.200	7.120	7.350	11,399,608	82,585,843	7.2446	4.688	4.688	4.714	4.662	4.812	17,410,322	4.7435	-2.98%
2017-03-02	0	7.380	7.330	7.380	7.260	7.380	10,559,150	77,480,625	7.3378	4.832	4.799	4.832	4.754	4.832	16,126,713	4.8045	1.23%
2017-03-01	0	7.290	7.270	7.290	7.230	7.450	6,863,630	50,140,538	7.3053	4.773	4.760	4.773	4.734	4.878	10,482,642	4.7832	-2.54%
2017-02-28	0	7.480	7.470	7.480	7.290	7.480	13,500,308	99,835,641	7.3951	4.898	4.891	4.898	4.773	4.898	20,618,666	4.8420	1.77%
2017-02-27	0	7.350	7.350	7.360	7.030	7.530	15,818,000	115,564,942	7.3059	4.812	4.812	4.819	4.603	4.930	24,158,416	4.7836	3.67%
2017-02-24	0	7.090	7.090	7.100	7.000	7.550	22,523,322	162,000,441	7.1926	4.642	4.642	4.649	4.583	4.943	34,399,278	4.7094	-4.19%
2017-02-23	0	7.400	7.390	7.400	7.350	7.650	13,913,000	103,133,025	7.4127	4.845	4.839	4.845	4.812	5.009	21,248,960	4.8536	-2.25%
2017-02-22	0	7.570	7.540	7.570	7.350	7.570	38,802,500	289,880,190	7.4707	4.957	4.937	4.957	4.812	4.957	59,262,040	4.8915	3.70%
2017-02-21	0	7.300	7.270	7.300	7.140	7.490	56,788,806	411,482,010	7.2458	4.780	4.760	4.780	4.675	4.904	86,732,053	4.7443	-3.31%
2017-02-20	0	7.550	7.530	7.550	7.360	8.000	77,605,100	596,850,947	7.6909	4.943	4.930	4.943	4.819	5.238	118,524,232	5.0357	-13.22%
2017-02-17	1	8.700	8.690	8.720	8.380	8.880	44,804,113	390,405,601	8.7136	5.696	5.690	5.710	5.487	5.814	68,428,146	5.7053	6.49%
2017-02-16	0	8.170	8.160	8.170	8.000	8.200	11,957,000	96,752,300	8.0917	5.349	5.343	5.349	5.238	5.369	18,261,612	5.2981	1.74%
2017-02-15	0	8.030	8.030	8.050	7.990	8.160	13,836,638	111,287,314	8.0429	5.258	5.258	5.271	5.232	5.343	21,132,334	5.2662	0.00%
2017-02-14	0	8.030	8.020	8.030	7.950	8.050	5,882,914	47,178,362	8.0196	5.258	5.251	5.258	5.205	5.271	8,984,820	5.2509	0.50%
2017-02-13	0	7.990	7.980	7.990	7.960	8.020	8,583,500	68,562,825	7.9877	5.232	5.225	5.232	5.212	5.251	13,109,354	5.2301	0.13%
2017-02-10	0	7.980	7.970	7.980	7.950	8.080	8,037,720	64,252,163	7.9938	5.225	5.218	5.225	5.205	5.290	12,275,799	5.2341	-0.50%
2017-02-09	0	8.020	7.980	8.020	7.850	8.030	6,712,264	53,441,439	7.9618	5.251	5.225	5.251	5.140	5.258	10,251,465	5.2131	1.78%
2017-02-08	0	7.880	7.870	7.880	7.750	7.950	6,264,452	49,296,143	7.8692	5.160	5.153	5.160	5.074	5.205	9,567,533	5.1524	-0.25%
2017-02-07	0	7.900	7.890	7.900	7.830	8.000	7,202,948	57,150,076	7.9343	5.173	5.166	5.173	5.127	5.238	11,000,873	5.1950	0.64%
2017-02-06	0	7.850	7.830	7.850	7.680	7.860	4,087,301	31,999,783	7.8291	5.140	5.127	5.140	5.029	5.146	6,242,428	5.1262	1.95%
2017-02-03	0	7.700	7.670	7.700	7.660	7.930	5,145,888	39,636,816	7.7026	5.042	5.022	5.042	5.015	5.192	7,859,180	5.0434	-2.53%
2017-02-02	0	7.900	7.880	7.900	7.800	7.950	4,364,332	34,387,125	7.8791	5.173	5.160	5.173	5.107	5.205	6,665,530	5.1589	0.77%
2017-02-01	0	7.840	7.840	7.850	7.680	7.960	7,049,720	55,141,407	7.8218	5.133	5.133	5.140	5.029	5.212	10,766,852	5.1214	0.26%
2017-01-27	0	7.820	7.820	7.840	7.820	7.900	1,743,400	13,715,769	7.8673	5.120	5.120	5.133	5.120	5.173	2,662,649	5.1512	-0.76%
2017-01-26	0	7.880	7.860	7.880	7.700	7.900	6,344,549	49,679,048	7.8302	5.160	5.146	5.160	5.042	5.173	9,689,863	5.1269	2.20%
2017-01-25	0	7.710	7.710	7.720	7.690	7.780	2,113,000	16,332,856	7.7297	5.048	5.048	5.055	5.035	5.094	3,227,129	5.0611	0.13%
2017-01-24	0	7.700	7.690	7.700	7.650	7.800	4,597,094	35,397,369	7.6999	5.042	5.035	5.042	5.009	5.107	7,021,021	5.0416	-0.90%
2017-01-23	0	7.770	7.750	7.770	7.620	7.820	8,960,203	69,386,064	7.7438	5.087	5.074	5.087	4.989	5.120	13,684,683	5.0703	1.83%
2017-01-20	0	7.630	7.630	7.640	7.560	7.700	6,406,697	49,022,162	7.6517	4.996	4.996	5.002	4.950	5.042	9,784,780	5.0100	-0.26%
2017-01-19	0	7.650	7.650	7.660	7.540	7.700	9,467,686	72,318,543	7.6385	5.009	5.009	5.015	4.937	5.042	14,459,748	5.0014	0.53%
2017-01-18	0	7.610	7.600	7.610	7.350	7.620	9,359,000	70,353,842	7.5172	4.983	4.976	4.983	4.812	4.989	14,293,755	4.9220	2.28%
2017-01-17	0	7.440	7.430	7.440	7.300	7.490	4,915,000	36,499,327	7.4261	4.871	4.865	4.871	4.780	4.904	7,506,550	4.8623	1.09%
2017-01-16	0	7.360	7.360	7.370	7.300	7.440	10,153,500	74,710,935	7.3581	4.819	4.819	4.826	4.780	4.871	15,507,174	4.8178	-0.81%
2017-01-13	0	7.420	7.420	7.450	7.310	7.700	10,154,500	75,334,332	7.4188	4.858	4.858	4.878	4.786	5.042	15,508,701	4.8576	-1.98%
2017-01-12	0	7.570	7.560	7.570	7.500	7.750	19,623,638	149,961,760	7.6419	4.957	4.950	4.957	4.911	5.074	29,970,667	5.0036	-1.56%
2017-01-11	0	7.690	7.680	7.690	7.560	7.890	16,959,500	130,832,901	7.7144	5.035	5.029	5.035	4.950	5.166	25,901,799	5.0511	-2.04%
2017-01-10	0	7.850	7.830	7.860	7.610	7.860	25,465,696	197,282,082	7.7470	5.140	5.127	5.146	4.983	5.146	38,893,089	5.0724	3.15%
2017-01-09	0	7.610	7.600	7.610	7.280	7.630	20,392,410	153,104,222	7.5079	4.983	4.976	4.983	4.767	4.996	31,144,792	4.9159	4.25%
2017-01-06	0	7.300	7.300	7.310	7.140	7.330	19,443,000	140,661,317	7.2345	4.780	4.780	4.786	4.675	4.799	29,694,784	4.7369	-0.41%
2017-01-05	0	7.330	7.280	7.330	7.010	7.350	18,098,684	130,936,701	7.2346	4.799	4.767	4.799	4.590	4.812	27,641,645	4.7369	4.71%
2017-01-04	0	7.000	6.990	7.000	6.770	7.000	12,224,710	84,618,739	6.9219	4.583	4.577	4.583	4.433	4.583	18,670,479	4.5322	2.34%
2017-01-03	0	6.840	6.830	6.840	6.720	6.870	4,658,162	31,777,971	6.8220	4.479	4.472	4.479	4.400	4.498	7,114,289	4.4668	0.59%
2016-12-30	0	6.800	6.790	6.800	6.740	6.800	2,256,000	15,305,335	6.7843	4.452	4.446	4.452	4.413	4.452	3,445,530	4.4421	-0.29%
2016-12-29	0	6.820	6.810	6.820	6.750	6.830	5,193,964	35,320,825	6.8004	4.465	4.459	4.465	4.420	4.472	7,932,605	4.4526	0.44%
2016-12-28	0	6.790	6.780	6.790	6.700	6.810	7,049,290	47,651,495	6.7598	4.446	4.439	4.446	4.387	4.459	10,766,196	4.4260	1.49%
2016-12-23	0	6.690	6.690	6.710	6.690	6.760	4,161,300	27,921,177	6.7097	4.380	4.380	4.393	4.380	4.426	6,355,444	4.3933	-0.15%
2016-12-22	0	6.700	6.690	6.700	6.670	6.810	4,988,266	33,497,282	6.7152	4.387	4.380	4.387	4.367	4.459	7,618,448	4.3969	-1.18%
2016-12-21	0	6.780	6.780	6.790	6.700	6.850	9,594,100	65,037,081	6.7789	4.439	4.439	4.446	4.387	4.485	14,652,817	4.4385	0.89%
2016-12-20	0	6.720	6.710	6.720	6.700	7.000	12,222,318	83,135,923	6.8020	4.400	4.393	4.400	4.387	4.583	18,666,825	4.4537	-2.18%
2016-12-19	0	6.870	6.850	6.870	6.830	7.090	7,257,015	49,941,446	6.8818	4.498	4.485	4.498	4.472	4.642	11,083,449	4.5059	-2.28%
2016-12-16	0	7.030	7.030	7.050	6.820	7.070	9,959,663	70,047,376	7.0331	4.603	4.603	4.616	4.465	4.629	15,211,132	4.6050	1.59%
2016-12-15	0	6.920	6.910	6.920	6.800	6.980	10,666,016	73,490,492	6.8902	4.531	4.524	4.531	4.452	4.570	16,289,926	4.5114	-1.56%
2016-12-14	0	7.030	7.010	7.030	6.880	7.070	16,913,980	118,358,051	6.9976	4.603	4.590	4.603	4.505	4.629	25,832,278	4.5818	1.59%
2016-12-13	0	6.920	6.910	6.920	6.860	7.000	14,047,534	97,450,442	6.9372	4.531	4.524	4.531	4.492	4.583	21,454,430	4.5422	0.58%
2016-12-12	0	6.880	6.870	6.880	6.750	6.970	9,306,000	63,776,492	6.8533	4.505	4.498	4.505	4.420	4.564	14,212,810	4.4873	-0.72%
2016-12-09	0	6.930	6.920	6.930	6.910	7.090	9,757,576	67,953,307	6.9642	4.537	4.531	4.537	4.524	4.642	14,902,490	4.5599	-2.39%
2016-12-08	0	7.100	7.090	7.100	6.970	7.100	18,572,506	130,551,348	7.0293	4.649	4.642	4.649	4.564	4.649	28,365,301	4.6025	0.28%
2016-12-07	0	7.080	7.060	7.080	7.020	7.200	18,168,193	128,664,415	7.0818	4.636	4.623	4.636	4.596	4.714	27,747,804	4.6369	-0.56%
2016-12-06	0	7.120	7.120	7.130	6.880	7.150	45,283,922	318,149,375	7.0257	4.662	4.662	4.668	4.505	4.682	69,160,945	4.6001	5.01%
2016-12-05	0	6.780	6.770	6.780	6.660	6.830	16,994,747	115,016,725	6.7678	4.439	4.433	4.439	4.361	4.472	25,955,631	4.4313	1.80%
2016-12-02	0	6.660	6.650	6.660	6.460	6.660	16,199,414	107,278,147	6.6223	4.361	4.354	4.361	4.230	4.361	24,740,940	4.3361	0.76%
2016-12-01	0	6.610	6.600	6.610	6.570	6.700	11,977,818	79,290,796	6.6198	4.328	4.321	4.328	4.302	4.387	18,293,407	4.3344	0.46%
2016-11-30	0	6.580	6.580	6.650	6.380	6.690	53,843,849	354,376,399	6.5816	4.308	4.308	4.354	4.177	4.380	82,234,297	4.3094	2.97%
2016-11-29	0	6.390	6.390	6.440	6.320	6.660	18,455,000	118,753,895	6.4348	4.184	4.184	4.217	4.138	4.361	28,185,837	4.2132	-3.18%
2016-11-28	0	6.600	6.600	6.610	6.550	6.790	23,940,400	159,074,561	6.6446	4.321	4.321	4.328	4.289	4.446	36,563,544	4.3506	-1.79%
2016-11-25	0	6.720	6.710	6.720	6.270	6.830	55,277,500	360,332,197	6.5186	4.400	4.393	4.400	4.105	4.472	84,423,875	4.2681	6.67%
2016-11-24	0	6.300	6.290	6.300	5.940	6.410	32,684,000	204,024,520	6.2423	4.125	4.118	4.125	3.889	4.197	49,917,415	4.0872	5.88%
2016-11-23	0	5.950	5.940	5.950	5.800	5.960	12,113,042	71,397,401	5.8943	3.896	3.889	3.896	3.798	3.902	18,499,931	3.8593	3.30%
2016-11-22	0	5.760	5.760	5.800	5.760	5.960	18,136,586	105,750,980	5.8308	3.771	3.771	3.798	3.771	3.902	27,699,532	3.8178	-2.70%
2016-11-21	0	5.920	5.880	5.920	5.790	5.970	16,942,944	99,634,217	5.8806	3.876	3.850	3.876	3.791	3.909	25,876,514	3.8504	-0.50%
2016-11-18	0	5.950	5.940	5.950	5.790	5.980	12,740,000	74,967,135	5.8844	3.896	3.889	3.896	3.791	3.915	19,457,468	3.8529	1.54%
2016-11-17	0	5.860	5.850	5.860	5.710	5.920	13,628,000	79,335,262	5.8215	3.837	3.830	3.837	3.739	3.876	20,813,687	3.8117	2.81%
2016-11-16	0	5.700	5.690	5.700	5.680	5.900	14,229,000	82,328,005	5.7859	3.732	3.726	3.732	3.719	3.863	21,731,578	3.7884	0.00%
2016-11-15	0	5.700	5.700	5.720	5.670	5.920	18,307,500	104,766,812	5.7226	3.732	3.732	3.745	3.712	3.876	27,960,564	3.7469	-1.72%
2016-11-14	0	5.800	5.790	5.800	5.620	6.160	38,201,500	221,160,895	5.7893	3.798	3.791	3.798	3.680	4.033	58,344,148	3.7906	-4.92%
2016-11-11	0	6.100	6.070	6.100	5.410	6.220	84,601,500	478,797,280	5.6594	3.994	3.974	3.994	3.542	4.073	129,209,650	3.7056	16.41%
2016-11-10	0	5.240	5.240	5.280	5.210	5.400	9,632,508	51,122,710	5.3073	3.431	3.431	3.457	3.411	3.536	14,711,477	3.4750	-0.76%
2016-11-09	0	5.280	5.250	5.280	5.120	5.500	7,454,199	39,185,705	5.2569	3.457	3.437	3.457	3.352	3.601	11,384,602	3.4420	-1.49%
2016-11-08	0	5.360	5.360	5.370	5.300	5.450	11,143,000	59,809,290	5.3674	3.510	3.510	3.516	3.470	3.568	17,018,411	3.5144	0.19%
2016-11-07	0	5.350	5.350	5.370	5.300	5.470	10,560,314	56,664,126	5.3658	3.503	3.503	3.516	3.470	3.582	16,128,490	3.5133	0.00%
2016-11-04	0	5.350	5.340	5.350	5.280	5.430	9,088,500	48,500,054	5.3364	3.503	3.496	3.503	3.457	3.555	13,880,627	3.4941	-0.93%
2016-11-03	0	5.400	5.380	5.400	5.370	5.500	6,387,671	34,565,815	5.4113	3.536	3.523	3.536	3.516	3.601	9,755,722	3.5431	-0.55%
2016-11-02	0	5.430	5.430	5.440	5.370	5.500	6,119,463	33,331,762	5.4468	3.555	3.555	3.562	3.516	3.601	9,346,095	3.5664	-1.09%
2016-11-01	0	5.490	5.490	5.510	5.480	5.570	7,868,700	43,420,612	5.5181	3.595	3.595	3.608	3.588	3.647	12,017,659	3.6131	0.37%
2016-10-31	0	5.470	5.460	5.470	5.430	5.550	7,592,160	41,489,561	5.4648	3.582	3.575	3.582	3.555	3.634	11,595,307	3.5781	-1.44%
2016-10-28	0	5.550	5.520	5.550	5.500	5.600	6,461,544	35,825,193	5.5444	3.634	3.614	3.634	3.601	3.667	9,868,547	3.6302	-0.36%
2016-10-27	0	5.570	5.560	5.570	5.540	5.650	8,588,500	47,866,054	5.5733	3.647	3.640	3.647	3.627	3.699	13,116,991	3.6492	-1.42%
2016-10-26	0	5.650	5.620	5.650	5.600	5.700	3,384,263	19,147,671	5.6579	3.699	3.680	3.699	3.667	3.732	5,168,696	3.7045	-0.70%
2016-10-25	0	5.690	5.650	5.690	5.560	5.690	11,408,000	64,421,595	5.6471	3.726	3.699	3.726	3.640	3.726	17,423,139	3.6975	0.53%
2016-10-24	0	5.660	5.600	5.660	5.400	5.660	17,750,500	98,538,972	5.5513	3.706	3.667	3.706	3.536	3.706	27,109,873	3.6348	4.04%
2016-10-20	0	5.440	5.440	5.450	5.440	5.530	4,902,718	26,830,326	5.4725	3.562	3.562	3.568	3.562	3.621	7,487,793	3.5832	-1.27%
2016-10-19	0	5.510	5.490	5.510	5.420	5.530	5,206,500	28,554,232	5.4843	3.608	3.595	3.608	3.549	3.621	7,951,751	3.5909	0.92%
2016-10-18	0	5.460	5.440	5.460	5.400	5.540	6,020,000	32,852,714	5.4573	3.575	3.562	3.575	3.536	3.627	9,194,188	3.5732	0.74%
2016-10-17	0	5.420	5.420	5.430	5.370	5.550	6,566,817	35,649,634	5.4288	3.549	3.549	3.555	3.516	3.634	10,029,327	3.5545	-1.09%
2016-10-14	0	5.480	5.480	5.490	5.430	5.700	17,476,516	97,080,398	5.5549	3.588	3.588	3.595	3.555	3.732	26,691,424	3.6371	1.29%
2016-10-13	0	5.410	5.400	5.410	5.250	5.480	5,919,000	31,849,341	5.3809	3.542	3.536	3.542	3.437	3.588	9,039,933	3.5232	1.50%
2016-10-12	0	5.330	5.320	5.330	5.270	5.450	7,225,780	38,374,232	5.3107	3.490	3.483	3.490	3.451	3.568	11,035,744	3.4773	-2.20%
2016-10-11	0	5.450	5.430	5.450	5.400	5.520	7,773,000	42,462,948	5.4629	3.568	3.555	3.568	3.536	3.614	11,871,499	3.5769	-0.73%
2016-10-07	0	5.490	5.490	5.500	5.380	5.520	3,904,500	21,360,920	5.4708	3.595	3.595	3.601	3.523	3.614	5,963,240	3.5821	1.48%
2016-10-06	0	5.410	5.410	5.430	5.410	5.580	5,898,555	32,261,066	5.4693	3.542	3.542	3.555	3.542	3.654	9,008,708	3.5811	-2.17%
2016-10-05	0	5.530	5.520	5.530	5.380	5.540	3,106,500	17,038,497	5.4848	3.621	3.614	3.621	3.523	3.627	4,744,476	3.5912	2.03%
2016-10-04	0	5.420	5.410	5.420	5.320	5.480	6,126,307	33,008,832	5.3880	3.549	3.542	3.549	3.483	3.588	9,356,548	3.5279	0.93%
2016-10-03	0	5.370	5.360	5.370	5.300	5.450	1,666,824	8,926,444	5.3554	3.516	3.510	3.516	3.470	3.568	2,545,697	3.5065	0.37%
2016-09-30	0	5.350	5.330	5.350	5.290	5.500	7,174,832	38,728,433	5.3978	3.503	3.490	3.503	3.464	3.601	10,957,933	3.5343	1.13%
2016-09-29	0	5.290	5.290	5.310	5.280	5.450	5,798,000	31,032,387	5.3523	3.464	3.464	3.477	3.457	3.568	8,855,133	3.5045	-0.38%
2016-09-28	0	5.310	5.310	5.330	5.230	5.430	3,767,624	19,940,378	5.2926	3.477	3.477	3.490	3.424	3.555	5,754,193	3.4654	-1.30%
2016-09-27	0	5.380	5.350	5.380	5.280	5.410	4,499,666	23,976,406	5.3285	3.523	3.503	3.523	3.457	3.542	6,872,222	3.4889	1.32%
2016-09-26	0	5.310	5.300	5.310	5.230	5.420	2,753,269	14,527,630	5.2765	3.477	3.470	3.477	3.424	3.549	4,204,995	3.4549	-0.75%
2016-09-23	0	5.350	5.350	5.360	5.280	5.480	9,432,000	50,507,765	5.3549	3.503	3.503	3.510	3.457	3.588	14,405,246	3.5062	-0.93%
2016-09-22	0	5.400	5.390	5.400	5.390	5.650	9,556,165	52,407,252	5.4841	3.536	3.529	3.536	3.529	3.699	14,594,880	3.5908	-4.09%
2016-09-21	0	5.630	5.620	5.630	5.480	5.750	14,216,418	80,004,099	5.6276	3.686	3.680	3.686	3.588	3.765	21,712,362	3.6847	1.44%
2016-09-20	0	5.550	5.540	5.550	5.350	5.700	13,601,500	75,044,047	5.5173	3.634	3.627	3.634	3.503	3.732	20,773,214	3.6125	3.54%
2016-09-19	0	5.360	5.350	5.360	5.240	5.410	4,727,368	25,358,865	5.3643	3.510	3.503	3.510	3.431	3.542	7,219,985	3.5123	1.32%
2016-09-15	0	5.290	5.290	5.330	5.200	5.320	2,516,074	13,306,893	5.2888	3.464	3.464	3.490	3.405	3.483	3,842,734	3.4629	-0.19%
2016-09-14	0	5.300	5.270	5.300	5.170	5.400	4,665,376	24,435,684	5.2377	3.470	3.451	3.470	3.385	3.536	7,125,306	3.4294	-1.12%
2016-09-13	0	5.360	5.350	5.360	5.220	5.370	2,272,500	12,119,922	5.3333	3.510	3.503	3.510	3.418	3.516	3,470,730	3.4920	2.29%
2016-09-12	0	5.240	5.240	5.250	5.200	5.340	2,919,376	15,335,189	5.2529	3.431	3.431	3.437	3.405	3.496	4,458,686	3.4394	-2.06%
2016-09-09	0	5.350	5.320	5.350	5.290	5.400	5,064,842	26,943,524	5.3197	3.503	3.483	3.503	3.464	3.536	7,735,400	3.4831	-0.37%
2016-09-08	0	5.370	5.360	5.370	5.310	5.440	6,211,632	33,365,208	5.3714	3.516	3.510	3.516	3.477	3.562	9,486,863	3.5170	-0.56%
2016-09-07	0	5.400	5.370	5.400	5.340	5.420	2,601,242	13,999,659	5.3819	3.536	3.516	3.536	3.496	3.549	3,972,809	3.5239	0.19%
2016-09-06	0	5.390	5.390	5.400	5.290	5.430	11,391,831	60,986,533	5.3535	3.529	3.529	3.536	3.464	3.555	17,398,444	3.5053	2.67%
2016-09-05	0	5.250	5.250	5.260	5.220	5.430	4,926,622	26,312,463	5.3409	3.437	3.437	3.444	3.418	3.555	7,524,300	3.4970	-0.76%
2016-09-02	0	5.290	5.290	5.300	5.200	5.310	5,539,460	29,140,469	5.2605	3.464	3.464	3.470	3.405	3.477	8,460,272	3.4444	2.52%
2016-09-01	0	5.160	5.150	5.160	5.000	5.180	3,370,622	17,324,880	5.1400	3.379	3.372	3.379	3.274	3.392	5,147,863	3.3655	3.41%
2016-08-31	0	4.990	4.990	5.050	4.990	5.160	5,708,816	28,856,356	5.0547	3.267	3.267	3.307	3.267	3.379	8,718,925	3.3096	-2.16%
2016-08-30	0	5.100	5.100	5.130	5.080	5.160	2,039,784	10,414,009	5.1054	3.339	3.339	3.359	3.326	3.379	3,115,309	3.3428	1.59%
2016-08-29	0	5.020	5.000	5.020	4.980	5.110	5,096,000	25,572,577	5.0182	3.287	3.274	3.287	3.261	3.346	7,782,987	3.2857	-1.76%
2016-08-26	0	5.110	5.110	5.130	5.010	5.200	3,424,515	17,490,199	5.1074	3.346	3.346	3.359	3.280	3.405	5,230,172	3.3441	1.39%
2016-08-25	0	5.040	5.000	5.040	4.910	5.120	7,883,250	39,390,649	4.9968	3.300	3.274	3.300	3.215	3.352	12,039,881	3.2717	2.23%
2016-08-24	0	4.930	4.920	4.930	4.870	5.020	6,004,155	29,589,806	4.9282	3.228	3.221	3.228	3.189	3.287	9,169,988	3.2268	-1.40%
2016-08-23	0	5.000	5.000	5.010	4.970	5.160	8,784,102	44,042,562	5.0139	3.274	3.274	3.280	3.254	3.379	13,415,728	3.2829	-2.72%
2016-08-22	0	5.140	5.120	5.140	5.100	5.230	3,299,000	16,920,760	5.1291	3.365	3.352	3.365	3.339	3.424	5,038,476	3.3583	-0.39%
2016-08-19	0	5.160	5.150	5.160	5.150	5.290	4,035,999	20,999,639	5.2031	3.379	3.372	3.379	3.372	3.464	6,164,075	3.4068	-1.71%
2016-08-18	0	5.250	5.240	5.250	5.150	5.290	3,557,000	18,575,487	5.2222	3.437	3.431	3.437	3.372	3.464	5,432,513	3.4193	1.94%
2016-08-17	0	5.150	5.150	5.180	5.120	5.270	9,273,505	47,905,959	5.1659	3.372	3.372	3.392	3.352	3.451	14,163,181	3.3824	0.98%
2016-08-16	0	5.100	5.080	5.100	5.090	5.360	8,804,632	45,707,702	5.1913	3.339	3.326	3.339	3.333	3.510	13,447,083	3.3991	-2.86%
2016-08-15	0	5.250	5.240	5.250	5.120	5.330	7,156,000	37,681,470	5.2657	3.437	3.431	3.437	3.352	3.490	10,929,171	3.4478	1.55%
2016-08-12	0	5.170	5.170	5.180	5.050	5.400	11,115,000	57,443,980	5.1681	3.385	3.385	3.392	3.307	3.536	16,975,648	3.3839	-4.96%
2016-08-11	0	5.440	5.410	5.440	5.310	5.490	7,989,000	43,043,239	5.3878	3.562	3.542	3.562	3.477	3.595	12,201,390	3.5277	-0.37%
2016-08-10	0	5.460	5.440	5.460	5.390	5.550	2,634,844	14,377,811	5.4568	3.575	3.562	3.575	3.529	3.634	4,024,128	3.5729	-0.73%
2016-08-09	0	5.500	5.490	5.500	5.380	5.520	3,058,011	16,731,436	5.4713	3.601	3.595	3.601	3.523	3.614	4,670,420	3.5824	2.80%
2016-08-08	0	5.350	5.340	5.350	5.260	5.370	3,476,541	18,552,013	5.3363	3.503	3.496	3.503	3.444	3.516	5,309,630	3.4940	1.33%
2016-08-05	0	5.280	5.270	5.280	5.140	5.420	5,048,943	26,667,317	5.2818	3.457	3.451	3.457	3.365	3.549	7,711,118	3.4583	1.34%
2016-08-04	0	5.210	5.200	5.210	5.160	5.270	5,837,506	30,358,191	5.2005	3.411	3.405	3.411	3.379	3.451	8,915,470	3.4051	-0.57%
2016-08-03	0	5.240	5.240	5.250	5.200	5.370	4,217,293	22,161,912	5.2550	3.431	3.431	3.437	3.405	3.516	6,440,961	3.4408	-0.76%
2016-08-01	0	5.280	5.270	5.280	5.270	5.520	3,507,505	18,837,459	5.3706	3.457	3.451	3.457	3.451	3.614	5,356,920	3.5165	-2.04%
2016-07-29	0	5.390	5.360	5.390	5.350	5.480	3,109,500	16,751,085	5.3871	3.529	3.510	3.529	3.503	3.588	4,749,058	3.5272	-1.46%
2016-07-28	0	5.470	5.450	5.470	5.320	5.570	3,160,005	17,103,985	5.4126	3.582	3.568	3.582	3.483	3.647	4,826,193	3.5440	-1.26%
2016-07-27	0	5.540	5.510	5.540	5.440	5.670	1,077,500	5,938,290	5.5112	3.627	3.608	3.627	3.562	3.712	1,645,637	3.6085	-0.54%
2016-07-26	0	5.570	5.540	5.570	5.410	5.570	3,725,511	20,619,588	5.5347	3.647	3.627	3.647	3.542	3.647	5,689,875	3.6239	0.36%
2016-07-25	0	5.550	5.510	5.550	5.500	5.550	1,149,544	6,344,707	5.5193	3.634	3.608	3.634	3.601	3.634	1,755,668	3.6138	1.46%
2016-07-22	0	5.470	5.450	5.470	5.450	5.640	3,183,263	17,437,663	5.4779	3.582	3.568	3.582	3.568	3.693	4,861,714	3.5867	-2.50%
2016-07-21	0	5.610	5.580	5.590	5.480	5.630	3,574,402	19,950,266	5.5814	3.673	3.654	3.660	3.588	3.686	5,459,090	3.6545	0.72%
2016-07-20	0	5.570	5.560	5.580	5.410	5.580	3,209,500	17,704,730	5.5164	3.647	3.640	3.654	3.542	3.654	4,901,785	3.6119	-0.71%
2016-07-19	0	5.610	5.600	5.620	5.420	5.630	3,758,000	20,988,750	5.5851	3.673	3.667	3.680	3.549	3.686	5,739,495	3.6569	1.08%
2016-07-18	0	5.550	5.540	5.550	5.450	5.580	3,419,691	18,924,659	5.5340	3.634	3.627	3.634	3.568	3.654	5,222,804	3.6235	-0.36%
2016-07-15	0	5.570	5.550	5.560	5.490	5.580	5,234,000	29,031,295	5.5467	3.647	3.634	3.640	3.595	3.654	7,993,751	3.6317	0.36%
2016-07-14	0	5.550	5.540	5.550	5.480	5.570	2,124,544	11,742,005	5.5268	3.634	3.627	3.634	3.588	3.647	3,244,760	3.6188	-0.18%
2016-07-13	0	5.560	5.540	5.570	5.460	5.570	6,019,005	33,380,090	5.5458	3.640	3.627	3.647	3.575	3.647	9,192,668	3.6312	0.91%
2016-07-12	0	5.510	5.490	5.510	5.380	5.510	5,743,000	31,417,055	5.4705	3.608	3.595	3.608	3.523	3.608	8,771,133	3.5819	2.04%
2016-07-11	0	5.400	5.390	5.400	5.240	5.420	5,734,261	30,678,873	5.3501	3.536	3.529	3.536	3.431	3.549	8,757,786	3.5030	4.85%
2016-07-08	0	5.150	5.140	5.150	5.040	5.310	6,643,246	34,033,369	5.1230	3.372	3.365	3.372	3.300	3.477	10,146,055	3.3543	-2.46%
2016-07-07	0	5.280	5.260	5.290	5.120	5.400	6,130,500	31,990,707	5.2183	3.457	3.444	3.464	3.352	3.536	9,362,952	3.4167	-0.94%
2016-07-06	0	5.330	5.320	5.350	5.300	5.430	4,372,021	23,449,518	5.3635	3.490	3.483	3.503	3.470	3.555	6,677,273	3.5118	-1.84%
2016-07-05	0	5.430	5.430	5.440	5.370	5.580	3,015,000	16,481,065	5.4664	3.555	3.555	3.562	3.516	3.654	4,604,730	3.5792	-1.45%
2016-07-04	0	5.510	5.500	5.510	5.440	5.550	4,184,500	23,027,952	5.5032	3.608	3.601	3.608	3.562	3.634	6,390,877	3.6033	1.47%
2016-06-30	0	5.430	5.440	5.450	5.190	5.500	9,363,679	50,190,154	5.3601	3.555	3.562	3.568	3.398	3.601	14,300,901	3.5096	4.83%
2016-06-29	0	5.180	5.160	5.200	5.090	5.200	1,705,000	8,783,280	5.1515	3.392	3.379	3.405	3.333	3.405	2,604,002	3.3730	1.17%
2016-06-28	0	5.120	5.120	5.150	4.940	5.160	5,308,700	26,944,745	5.0756	3.352	3.352	3.372	3.235	3.379	8,107,838	3.3233	1.59%
2016-06-27	0	5.040	5.020	5.040	4.990	5.150	4,227,200	21,311,686	5.0416	3.300	3.287	3.300	3.267	3.372	6,456,092	3.3010	-2.51%
2016-06-24	0	5.170	5.140	5.170	5.020	5.200	4,585,628	23,444,246	5.1125	3.385	3.365	3.385	3.287	3.405	7,003,509	3.3475	-0.19%
2016-06-23	0	5.180	5.190	5.200	4.960	5.210	4,482,798	22,909,325	5.1105	3.392	3.398	3.405	3.248	3.411	6,846,460	3.3462	4.23%
2016-06-22	0	4.970	4.950	4.980	4.840	4.980	4,859,000	23,992,832	4.9378	3.254	3.241	3.261	3.169	3.261	7,421,023	3.2331	1.43%
2016-06-21	0	4.900	4.900	4.960	4.880	5.090	4,660,812	22,892,693	4.9117	3.208	3.208	3.248	3.195	3.333	7,118,336	3.2160	-0.41%
2016-06-20	0	4.920	4.900	4.940	4.850	4.970	1,680,500	8,243,090	4.9051	3.221	3.208	3.235	3.176	3.254	2,566,584	3.2117	1.44%
2016-06-17	0	4.850	4.850	4.870	4.780	5.010	5,476,708	26,715,774	4.8781	3.176	3.176	3.189	3.130	3.280	8,364,432	3.1940	-2.02%
2016-06-16	0	4.950	4.940	4.970	4.870	5.030	5,964,096	29,478,189	4.9426	3.241	3.235	3.254	3.189	3.293	9,108,807	3.2362	-2.37%
2016-06-15	0	5.070	5.040	5.060	4.840	5.070	3,835,500	19,133,135	4.9884	3.320	3.300	3.313	3.169	3.320	5,857,858	3.2662	4.32%
2016-06-14	0	4.860	4.860	4.870	4.830	4.940	5,154,804	25,156,614	4.8802	3.182	3.182	3.189	3.162	3.235	7,872,797	3.1954	-0.61%
2016-06-13	0	4.890	4.880	4.890	4.870	5.050	2,510,500	12,346,045	4.9178	3.202	3.195	3.202	3.189	3.307	3,834,221	3.2200	-3.36%
2016-06-10	0	5.060	5.050	5.080	5.030	5.250	2,774,400	14,148,983	5.0998	3.313	3.307	3.326	3.293	3.437	4,237,268	3.3392	-1.75%
2016-06-08	0	5.150	5.140	5.170	5.060	5.220	7,408,500	37,878,944	5.1129	3.372	3.365	3.385	3.313	3.418	11,314,808	3.3477	-0.58%
2016-06-07	0	5.180	5.170	5.180	5.020	5.180	8,802,500	44,903,235	5.1012	3.392	3.385	3.392	3.287	3.392	13,443,827	3.3401	2.37%
2016-06-06	0	5.060	5.040	5.060	5.020	5.180	3,224,000	16,342,112	5.0689	3.313	3.300	3.313	3.287	3.392	4,923,931	3.3189	-0.20%
2016-06-03	0	5.070	5.040	5.070	5.010	5.120	3,848,186	19,531,422	5.0755	3.320	3.300	3.320	3.280	3.352	5,877,233	3.3232	-0.39%
2016-06-02	0	5.090	5.080	5.100	4.880	5.100	6,054,544	30,561,851	5.0478	3.333	3.326	3.339	3.195	3.339	9,246,946	3.3051	4.73%
2016-06-01	0	4.860	4.850	4.860	4.790	5.050	12,350,534	60,083,779	4.8649	3.182	3.176	3.182	3.136	3.307	18,862,646	3.1853	-0.61%
2016-05-31	0	4.890	4.880	4.900	4.850	4.970	10,679,760	52,283,054	4.8955	3.202	3.195	3.208	3.176	3.254	16,310,917	3.2054	0.20%
2016-05-30	0	4.880	4.870	4.880	4.860	4.980	4,391,503	21,439,652	4.8821	3.195	3.189	3.195	3.182	3.261	6,707,027	3.1966	0.41%
2016-05-27	0	4.860	4.850	4.860	4.840	5.200	8,606,500	42,259,135	4.9101	3.182	3.176	3.182	3.169	3.405	13,144,482	3.2150	-5.26%
2016-05-26	0	5.130	5.120	5.130	5.050	5.140	2,606,633	13,332,477	5.1148	3.359	3.352	3.359	3.307	3.365	3,981,042	3.3490	1.79%
2016-05-25	0	5.040	5.030	5.040	4.950	5.070	1,952,449	9,808,480	5.0237	3.300	3.293	3.300	3.241	3.320	2,981,924	3.2893	2.44%
2016-05-24	0	4.920	4.910	4.950	4.840	4.980	2,253,192	11,140,582	4.9444	3.221	3.215	3.241	3.169	3.261	3,441,241	3.2374	-2.38%
2016-05-23	0	5.040	5.010	5.030	4.980	5.080	3,778,347	19,015,280	5.0327	3.300	3.280	3.293	3.261	3.326	5,770,570	3.2952	2.02%
2016-05-20	0	4.940	4.930	4.940	4.880	4.980	6,061,960	29,856,675	4.9253	3.235	3.228	3.235	3.195	3.261	9,258,272	3.2249	1.23%
2016-05-19	0	4.880	4.870	4.880	4.850	5.270	3,353,500	16,422,870	4.8972	3.195	3.189	3.195	3.176	3.451	5,121,713	3.2065	1.67%
2016-05-18	0	4.990	4.990	5.010	4.950	5.140	5,835,328	29,153,749	4.9961	3.143	3.143	3.155	3.118	3.237	9,264,916	3.1467	-3.67%
2016-05-17	0	5.180	5.160	5.190	4.910	5.400	3,603,073	18,444,413	5.1191	3.263	3.250	3.269	3.092	3.401	5,720,701	3.2242	1.77%
2016-05-16	0	5.090	5.070	5.090	5.010	5.180	6,298,450	32,036,697	5.0864	3.206	3.193	3.206	3.155	3.263	10,000,228	3.2036	0.99%
2016-05-13	0	5.040	5.030	5.050	4.900	5.230	9,599,000	48,694,326	5.0729	3.174	3.168	3.181	3.086	3.294	15,240,604	3.1950	-2.33%
2016-05-12	0	5.160	5.150	5.160	5.130	5.250	7,233,000	37,413,613	5.1726	3.250	3.244	3.250	3.231	3.307	11,484,039	3.2579	0.58%
2016-05-11	0	5.130	5.120	5.140	5.110	5.310	3,619,316	18,635,901	5.1490	3.231	3.225	3.237	3.218	3.344	5,746,491	3.2430	0.39%
2016-05-10	0	5.110	5.100	5.120	5.040	5.230	6,876,950	35,255,187	5.1266	3.218	3.212	3.225	3.174	3.294	10,918,728	3.2289	-2.29%
2016-05-09	0	5.230	5.220	5.230	5.200	5.350	4,487,201	23,533,833	5.2447	3.294	3.288	3.294	3.275	3.370	7,124,456	3.3032	-0.76%
2016-05-06	0	5.270	5.260	5.270	5.200	5.700	9,101,102	48,782,891	5.3601	3.319	3.313	3.319	3.275	3.590	14,450,078	3.3760	-6.23%
2016-05-05	0	5.620	5.620	5.630	5.610	5.850	8,675,000	49,149,465	5.6656	3.540	3.540	3.546	3.533	3.685	13,773,543	3.5684	-2.77%
2016-05-04	0	5.780	5.770	5.780	5.690	5.850	12,821,144	74,444,678	5.8064	3.640	3.634	3.640	3.584	3.685	20,356,494	3.6570	1.94%
2016-05-03	0	5.670	5.660	5.670	5.660	5.800	2,249,690	12,873,005	5.7221	3.571	3.565	3.571	3.565	3.653	3,571,897	3.6040	-2.58%
2016-04-29	0	5.820	5.810	5.830	5.730	5.900	12,074,436	70,733,818	5.8581	3.666	3.659	3.672	3.609	3.716	19,170,924	3.6896	-1.36%
2016-04-28	0	5.900	5.890	5.900	5.670	5.950	9,684,711	56,624,194	5.8468	3.716	3.710	3.716	3.571	3.747	15,376,690	3.6825	4.61%
2016-04-27	0	5.640	5.620	5.640	5.610	5.650	2,877,000	16,193,247	5.6285	3.552	3.540	3.552	3.533	3.559	4,567,894	3.5450	0.89%
2016-04-26	0	5.590	5.580	5.600	5.540	5.700	9,001,818	50,717,204	5.6341	3.521	3.514	3.527	3.489	3.590	14,292,442	3.5485	-1.24%
2016-04-25	0	5.660	5.650	5.660	5.640	5.750	1,053,328	5,961,434	5.6596	3.565	3.559	3.565	3.552	3.622	1,672,399	3.5646	-0.18%
2016-04-22	0	5.670	5.690	5.700	5.650	5.750	5,860,449	33,303,923	5.6828	3.571	3.584	3.590	3.559	3.622	9,304,801	3.5792	0.18%
2016-04-21	0	5.660	5.650	5.660	5.620	5.690	2,952,154	16,693,800	5.6548	3.565	3.559	3.565	3.540	3.584	4,687,219	3.5616	1.43%
2016-04-20	0	5.580	5.560	5.580	5.550	5.790	2,507,500	14,033,580	5.5966	3.514	3.502	3.514	3.496	3.647	3,981,229	3.5249	-0.53%
2016-04-19	0	5.610	5.600	5.610	5.590	5.650	5,202,434	29,161,108	5.6053	3.533	3.527	3.533	3.521	3.559	8,260,052	3.5304	-0.36%
2016-04-18	0	5.630	5.620	5.630	5.600	5.800	7,127,000	40,176,472	5.6372	3.546	3.540	3.546	3.527	3.653	11,315,740	3.5505	-2.26%
2016-04-15	0	5.760	5.750	5.760	5.630	5.770	4,817,414	27,568,211	5.7226	3.628	3.622	3.628	3.546	3.634	7,648,745	3.6043	1.95%
2016-04-14	0	5.650	5.640	5.700	5.560	5.790	10,576,941	59,749,723	5.6491	3.559	3.552	3.590	3.502	3.647	16,793,309	3.5579	-0.70%
2016-04-13	0	5.690	5.680	5.690	5.450	5.690	9,066,000	50,781,367	5.6013	3.584	3.577	3.584	3.433	3.584	14,394,345	3.5279	5.37%
2016-04-12	0	5.400	5.390	5.400	5.160	5.420	9,191,500	48,431,977	5.2692	3.401	3.395	3.401	3.250	3.414	14,593,605	3.3187	4.65%
2016-04-11	0	5.160	5.160	5.170	5.100	5.220	4,186,534	21,599,738	5.1593	3.250	3.250	3.256	3.212	3.288	6,647,079	3.2495	-0.39%
2016-04-08	0	5.180	5.160	5.170	5.160	5.420	4,353,000	22,753,707	5.2271	3.263	3.250	3.256	3.250	3.414	6,911,381	3.2922	-2.08%
2016-04-07	0	5.290	5.280	5.290	5.240	5.600	13,326,333	71,269,529	5.3480	3.332	3.326	3.332	3.300	3.527	21,158,597	3.3683	-4.68%
2016-04-06	0	5.550	5.540	5.570	5.500	5.600	3,003,183	16,623,625	5.5353	3.496	3.489	3.508	3.464	3.527	4,768,239	3.4863	-1.77%
2016-04-05	0	5.650	5.650	5.670	5.530	5.700	5,700,089	32,066,832	5.6257	3.559	3.559	3.571	3.483	3.590	9,050,193	3.5432	-0.53%
2016-04-01	0	5.680	5.660	5.690	5.500	5.890	11,639,708	65,819,243	5.6547	3.577	3.565	3.584	3.464	3.710	18,480,694	3.5615	3.46%
2016-03-31	0	5.490	5.480	5.500	5.390	5.500	7,597,538	41,233,925	5.4273	3.458	3.451	3.464	3.395	3.464	12,062,826	3.4183	2.04%
2016-03-30	0	5.380	5.370	5.380	5.060	5.380	7,605,000	39,500,715	5.1940	3.388	3.382	3.388	3.187	3.388	12,074,674	3.2714	6.32%
2016-03-29	0	5.060	5.050	5.060	5.050	5.200	3,602,500	18,319,734	5.0853	3.187	3.181	3.187	3.181	3.275	5,719,791	3.2029	-2.13%
2016-03-24	0	5.170	5.160	5.180	5.120	5.180	3,310,000	17,107,012	5.1683	3.256	3.250	3.263	3.225	3.263	5,255,381	3.2551	0.58%
2016-03-23	0	5.140	5.120	5.160	5.100	5.250	2,132,500	10,951,055	5.1353	3.237	3.225	3.250	3.212	3.307	3,385,831	3.2344	-0.96%
2016-03-22	0	5.190	5.190	5.200	5.150	5.200	4,990,000	25,850,705	5.1805	3.269	3.269	3.275	3.244	3.275	7,922,764	3.2628	0.19%
2016-03-21	0	5.180	5.160	5.180	5.140	5.190	1,912,000	9,888,180	5.1716	3.263	3.250	3.263	3.237	3.269	3,035,737	3.2573	0.19%
2016-03-18	0	5.170	5.140	5.180	5.100	5.200	7,287,892	37,654,148	5.1667	3.256	3.237	3.263	3.212	3.275	11,571,193	3.2541	0.00%
2016-03-17	0	5.170	5.170	5.180	5.160	5.200	5,029,398	26,045,537	5.1787	3.256	3.256	3.263	3.250	3.275	7,985,318	3.2617	-0.39%
2016-03-16	0	5.190	5.180	5.190	5.130	5.190	10,957,000	56,741,082	5.1785	3.269	3.263	3.269	3.231	3.269	17,396,739	3.2616	1.57%
2016-03-15	0	5.110	5.110	5.120	4.950	5.120	4,156,500	21,031,456	5.0599	3.218	3.218	3.225	3.118	3.225	6,599,393	3.1869	3.23%
2016-03-14	0	4.950	4.950	4.980	4.870	4.980	5,674,134	27,959,855	4.9276	3.118	3.118	3.137	3.067	3.137	9,008,983	3.1036	0.00%
2016-03-11	0	4.950	4.950	4.980	4.830	4.980	5,287,830	25,880,486	4.8943	3.118	3.118	3.137	3.042	3.137	8,395,638	3.0826	2.91%
2016-03-10	0	4.810	4.800	4.820	4.780	5.000	11,419,331	55,139,191	4.8286	3.029	3.023	3.036	3.011	3.149	18,130,795	3.0412	-0.82%
2016-03-09	0	4.850	4.840	4.850	4.840	5.020	3,428,268	16,739,737	4.8829	3.055	3.048	3.055	3.048	3.162	5,443,158	3.0754	-2.41%
2016-03-08	0	4.970	4.950	4.970	4.920	5.000	13,715,210	68,112,033	4.9662	3.130	3.118	3.130	3.099	3.149	21,776,028	3.1278	-0.60%
2016-03-07	0	5.000	4.990	5.000	4.900	5.000	11,532,850	57,251,961	4.9643	3.149	3.143	3.149	3.086	3.149	18,311,033	3.1266	1.01%
2016-03-04	0	4.950	4.930	4.950	4.920	5.070	7,268,500	35,924,610	4.9425	3.118	3.105	3.118	3.099	3.193	11,540,403	3.1129	-1.20%
2016-03-03	0	5.010	5.000	5.010	4.990	5.100	16,584,500	83,143,866	5.0133	3.155	3.149	3.155	3.143	3.212	26,331,681	3.1576	-0.79%
2016-03-02	0	5.050	5.050	5.060	4.910	5.120	11,537,327	57,906,549	5.0191	3.181	3.181	3.187	3.092	3.225	18,318,141	3.1612	2.64%
2016-03-01	0	4.920	4.900	4.930	4.650	4.970	9,842,567	48,089,311	4.8859	3.099	3.086	3.105	2.929	3.130	15,627,323	3.0773	4.68%
2016-02-29	0	4.700	4.690	4.700	4.450	4.770	8,814,576	41,053,946	4.6575	2.960	2.954	2.960	2.803	3.004	13,995,152	2.9334	5.86%
2016-02-26	0	4.440	4.430	4.470	4.390	4.480	4,242,474	18,857,686	4.4450	2.796	2.790	2.815	2.765	2.822	6,735,896	2.7996	0.23%
2016-02-25	0	4.430	4.420	4.450	4.420	4.600	5,852,266	26,149,096	4.4682	2.790	2.784	2.803	2.784	2.897	9,291,809	2.8142	-2.85%
2016-02-24	0	4.560	4.550	4.560	4.530	4.700	4,671,000	21,485,293	4.5997	2.872	2.866	2.872	2.853	2.960	7,416,279	2.8970	-3.39%
2016-02-23	0	4.720	4.710	4.720	4.630	4.760	3,867,000	18,229,255	4.7141	2.973	2.967	2.973	2.916	2.998	6,139,745	2.9691	2.83%
2016-02-22	0	4.590	4.580	4.590	4.480	4.640	3,818,000	17,310,048	4.5338	2.891	2.885	2.891	2.822	2.922	6,061,947	2.8555	-1.29%
2016-02-19	0	4.650	4.640	4.650	4.600	5.040	6,759,026	31,498,611	4.6602	2.929	2.922	2.929	2.897	3.174	10,731,497	2.9352	1.31%
2016-02-18	0	4.590	4.580	4.600	4.500	4.640	10,075,609	45,908,827	4.5564	2.891	2.885	2.897	2.834	2.922	15,997,330	2.8698	3.85%
2016-02-17	0	4.420	4.410	4.420	4.250	4.430	7,447,089	32,772,120	4.4007	2.784	2.778	2.784	2.677	2.790	11,823,954	2.7717	4.00%
2016-02-16	0	4.250	4.250	4.260	4.140	4.350	19,893,500	84,745,057	4.2599	2.677	2.677	2.683	2.607	2.740	31,585,474	2.6830	-0.23%
2016-02-15	0	4.260	4.250	4.260	4.070	4.280	5,637,000	23,755,425	4.2142	2.683	2.677	2.683	2.563	2.696	8,950,025	2.6542	2.16%
2016-02-12	0	4.170	4.170	4.190	4.060	4.420	6,371,300	26,610,570	4.1766	2.626	2.626	2.639	2.557	2.784	10,115,894	2.6306	-3.47%
2016-02-11	0	4.320	4.300	4.320	4.310	4.460	4,472,500	19,393,664	4.3362	2.721	2.708	2.721	2.715	2.809	7,101,115	2.7311	-1.14%
2016-02-05	0	4.370	4.350	4.380	4.290	4.390	2,693,577	11,716,903	4.3499	2.752	2.740	2.759	2.702	2.765	4,276,669	2.7397	2.10%
2016-02-04	0	4.280	4.280	4.290	4.260	4.360	4,466,960	19,263,792	4.3125	2.696	2.696	2.702	2.683	2.746	7,092,319	2.7161	-1.38%
2016-02-03	0	4.340	4.340	4.350	4.210	4.390	2,989,137	12,886,630	4.3112	2.733	2.733	2.740	2.652	2.765	4,745,938	2.7153	0.70%
2016-02-02	0	4.310	4.300	4.310	4.290	4.420	11,586,508	50,525,017	4.3607	2.715	2.708	2.715	2.702	2.784	18,396,227	2.7465	-1.37%
2016-02-01	0	4.370	4.360	4.390	4.330	4.450	10,387,012	45,609,408	4.3910	2.752	2.746	2.765	2.727	2.803	16,491,753	2.7656	0.23%
2016-01-29	0	4.360	4.340	4.370	4.280	4.420	20,346,202	88,249,831	4.3374	2.746	2.733	2.752	2.696	2.784	32,304,241	2.7318	2.11%
2016-01-28	0	4.270	4.250	4.280	4.000	4.290	10,051,841	42,686,131	4.2466	2.689	2.677	2.696	2.519	2.702	15,959,593	2.6746	1.67%
2016-01-27	0	4.200	4.180	4.200	4.030	4.260	21,298,698	88,404,567	4.1507	2.645	2.633	2.645	2.538	2.683	33,816,546	2.6142	1.20%
2016-01-26	0	4.150	4.140	4.150	4.140	4.320	13,421,513	56,566,619	4.2146	2.614	2.607	2.614	2.607	2.721	21,309,717	2.6545	-5.68%
2016-01-25	0	4.400	4.380	4.400	4.320	4.450	14,235,010	62,823,103	4.4133	2.771	2.759	2.771	2.721	2.803	22,601,329	2.7796	-0.90%
2016-01-22	0	4.440	4.410	4.450	4.400	4.530	13,606,500	60,666,642	4.4587	2.796	2.778	2.803	2.771	2.853	21,603,426	2.8082	1.14%
2016-01-21	0	4.390	4.380	4.400	4.370	4.690	11,714,371	52,486,461	4.4805	2.765	2.759	2.771	2.752	2.954	18,599,239	2.8220	-4.57%
2016-01-20	0	4.600	4.570	4.620	4.560	4.770	15,286,539	71,644,193	4.6868	2.897	2.878	2.910	2.872	3.004	24,270,871	2.9519	-3.97%
2016-01-19	0	4.790	4.790	4.810	4.760	4.940	12,186,516	58,475,011	4.7983	3.017	3.017	3.029	2.998	3.111	19,348,877	3.0221	1.05%
2016-01-18	0	4.740	4.740	4.750	4.720	4.830	12,010,500	57,647,581	4.7998	2.985	2.985	2.992	2.973	3.042	19,069,411	3.0230	-1.25%
2016-01-15	0	4.800	4.800	4.810	4.730	5.100	5,780,950	28,162,576	4.8716	3.023	3.023	3.029	2.979	3.212	9,178,578	3.0683	-2.44%
2016-01-14	0	4.920	4.900	4.910	4.840	5.080	15,660,500	77,198,370	4.9295	3.099	3.086	3.092	3.048	3.200	24,864,620	3.1047	-3.15%
2016-01-13	0	5.080	5.050	5.060	5.050	5.280	7,768,000	39,722,532	5.1136	3.200	3.181	3.187	3.181	3.326	12,333,474	3.2207	-1.93%
2016-01-12	0	5.180	5.180	5.200	5.170	5.270	7,215,933	37,605,602	5.2115	3.263	3.263	3.275	3.256	3.319	11,456,941	3.2823	1.37%
2016-01-11	0	5.110	5.110	5.120	5.090	5.320	6,092,961	31,382,037	5.1505	3.218	3.218	3.225	3.206	3.351	9,673,967	3.2440	-5.19%
2016-01-08	0	5.390	5.360	5.380	5.330	5.550	4,791,368	25,931,180	5.4121	3.395	3.376	3.388	3.357	3.496	7,607,391	3.4087	2.67%
2016-01-07	0	5.250	5.240	5.250	5.220	5.450	5,456,059	28,923,113	5.3011	3.307	3.300	3.307	3.288	3.433	8,662,739	3.3388	-3.31%
2016-01-06	0	5.430	5.420	5.430	5.410	5.700	6,575,068	36,080,359	5.4875	3.420	3.414	3.420	3.407	3.590	10,439,422	3.4562	-3.21%
2016-01-05	0	5.610	5.600	5.610	5.600	5.830	3,461,117	19,527,215	5.6419	3.533	3.527	3.533	3.527	3.672	5,495,314	3.5534	-1.23%
2016-01-04	0	5.680	5.670	5.680	5.660	5.850	1,685,268	9,603,674	5.6986	3.577	3.571	3.577	3.565	3.685	2,675,748	3.5892	-2.91%
2015-12-31	0	5.850	5.830	5.850	5.830	5.850	2,168,500	12,675,425	5.8453	3.685	3.672	3.685	3.672	3.685	3,442,989	3.6815	-1.02%
2015-12-30	0	5.910	5.890	5.900	5.890	5.980	3,132,990	18,552,815	5.9218	3.722	3.710	3.716	3.710	3.766	4,974,337	3.7297	-0.51%
2015-12-29	0	5.940	5.940	5.950	5.850	5.950	2,917,900	17,225,205	5.9033	3.741	3.741	3.747	3.685	3.747	4,632,833	3.7181	0.68%
2015-12-28	0	5.900	5.890	5.900	5.650	5.900	2,430,000	14,213,077	5.8490	3.716	3.710	3.716	3.559	3.716	3,858,180	3.6839	2.97%
2015-12-24	0	5.730	5.720	5.730	5.700	5.750	1,755,500	10,055,370	5.7279	3.609	3.603	3.609	3.590	3.622	2,787,257	3.6076	0.17%
2015-12-23	0	5.720	5.710	5.720	5.680	5.790	4,769,017	27,285,347	5.7214	3.603	3.596	3.603	3.577	3.647	7,571,903	3.6035	0.00%
2015-12-22	0	5.720	5.710	5.720	5.700	5.800	6,839,105	39,122,556	5.7204	3.603	3.596	3.603	3.590	3.653	10,858,641	3.6029	-0.17%
2015-12-21	0	5.730	5.700	5.740	5.660	5.780	6,665,142	38,002,144	5.7016	3.609	3.590	3.615	3.565	3.640	10,582,435	3.5911	1.96%
2015-12-18	0	5.620	5.600	5.660	5.600	5.820	5,993,693	34,007,516	5.6739	3.540	3.527	3.565	3.527	3.666	9,516,356	3.5736	-2.09%
2015-12-17	0	5.740	5.720	5.740	5.700	5.840	4,615,698	26,571,269	5.7567	3.615	3.603	3.615	3.590	3.678	7,328,475	3.6258	0.00%
2015-12-16	0	5.740	5.730	5.740	5.660	5.760	3,777,812	21,618,501	5.7225	3.615	3.609	3.615	3.565	3.628	5,998,139	3.6042	1.95%
2015-12-15	0	5.630	5.620	5.630	5.610	5.810	3,594,854	20,292,442	5.6449	3.546	3.540	3.546	3.533	3.659	5,707,652	3.5553	-1.23%
2015-12-14	0	5.700	5.690	5.730	5.620	5.750	9,578,790	54,378,199	5.6769	3.590	3.584	3.609	3.540	3.622	15,208,516	3.5755	-1.89%
2015-12-11	0	5.810	5.800	5.810	5.800	5.850	3,910,412	22,711,426	5.8079	3.659	3.653	3.659	3.653	3.685	6,208,672	3.6580	0.00%
2015-12-10	0	5.810	5.800	5.810	5.780	5.870	4,880,660	28,343,719	5.8074	3.659	3.653	3.659	3.640	3.697	7,749,162	3.6576	-0.51%
2015-12-09	0	5.840	5.840	5.850	5.840	5.900	4,011,402	23,485,227	5.8546	3.678	3.678	3.685	3.678	3.716	6,369,017	3.6874	-0.34%
2015-12-08	0	5.860	5.860	5.870	5.860	6.020	4,091,811	24,074,741	5.8836	3.691	3.691	3.697	3.691	3.792	6,496,684	3.7057	-1.35%
2015-12-07	0	5.940	5.940	5.960	5.850	5.970	2,986,000	17,622,695	5.9018	3.741	3.741	3.754	3.685	3.760	4,740,957	3.7171	0.51%
2015-12-04	0	5.910	5.900	5.910	5.900	6.100	2,655,699	15,712,825	5.9166	3.722	3.716	3.722	3.716	3.842	4,216,529	3.7265	-1.34%
2015-12-03	0	5.990	5.980	5.990	5.950	6.130	5,041,488	30,204,629	5.9912	3.773	3.766	3.773	3.747	3.861	8,004,513	3.7734	-1.32%
2015-12-02	0	6.070	6.060	6.070	6.060	6.120	6,372,250	38,726,634	6.0774	3.823	3.817	3.823	3.817	3.855	10,117,402	3.8277	-0.16%
2015-12-01	0	6.080	6.100	6.120	6.030	6.120	6,004,011	36,505,502	6.0802	3.829	3.842	3.855	3.798	3.855	9,532,738	3.8295	-0.16%
2015-11-30	0	6.090	6.050	6.080	6.040	6.140	17,163,157	104,321,255	6.0782	3.836	3.810	3.829	3.804	3.867	27,250,431	3.8282	0.00%
2015-11-27	0	6.090	6.060	6.080	6.040	6.280	2,759,900	16,783,644	6.0813	3.836	3.817	3.829	3.804	3.955	4,381,971	3.8302	-1.30%
2015-11-26	0	6.170	6.160	6.200	6.030	6.230	4,560,101	28,095,909	6.1612	3.886	3.880	3.905	3.798	3.924	7,240,202	3.8805	2.32%
2015-11-25	0	6.030	6.020	6.060	5.990	6.140	2,146,200	12,967,345	6.0420	3.798	3.792	3.817	3.773	3.867	3,407,583	3.8054	0.00%
2015-11-24	0	6.030	6.010	6.030	5.970	6.120	3,429,600	20,706,674	6.0376	3.798	3.785	3.798	3.760	3.855	5,445,273	3.8027	0.17%
2015-11-23	0	6.020	6.010	6.020	6.010	6.160	2,624,283	15,884,854	6.0530	3.792	3.785	3.792	3.785	3.880	4,166,648	3.8124	-1.95%
2015-11-20	0	6.140	6.130	6.140	6.000	6.180	4,021,200	24,375,951	6.0619	3.867	3.861	3.867	3.779	3.892	6,384,573	3.8179	1.49%
2015-11-19	0	6.050	6.030	6.060	5.790	6.190	16,135,484	97,580,774	6.0476	3.810	3.798	3.817	3.647	3.899	25,618,765	3.8090	4.13%
2015-11-18	0	5.810	5.790	5.800	5.670	5.860	11,289,900	65,401,686	5.7929	3.659	3.647	3.653	3.571	3.691	17,925,294	3.6486	2.65%
2015-11-17	0	5.660	5.650	5.660	5.650	6.010	7,226,600	41,438,747	5.7342	3.565	3.559	3.565	3.559	3.785	11,473,878	3.6116	-2.75%
2015-11-16	0	5.820	5.820	5.830	5.820	6.010	6,501,370	37,979,624	5.8418	3.666	3.666	3.672	3.666	3.785	10,322,409	3.6793	-2.84%
2015-11-13	0	5.990	5.980	5.990	5.970	6.250	5,709,000	34,312,832	6.0103	3.773	3.766	3.773	3.760	3.936	9,064,341	3.7855	-3.23%
2015-11-12	0	6.190	6.180	6.240	6.100	6.330	2,604,866	16,090,936	6.1773	3.899	3.892	3.930	3.842	3.987	4,135,820	3.8906	-0.48%
2015-11-11	0	6.220	6.210	6.220	6.170	6.270	3,202,680	19,881,694	6.2078	3.918	3.911	3.918	3.886	3.949	5,084,986	3.9099	-0.64%
2015-11-10	0	6.260	6.250	6.260	6.240	6.400	4,036,000	25,322,216	6.2741	3.943	3.936	3.943	3.930	4.031	6,408,072	3.9516	-1.73%
2015-11-09	0	6.370	6.360	6.390	6.330	6.450	3,942,000	25,123,337	6.3732	4.012	4.006	4.025	3.987	4.062	6,258,825	4.0141	0.00%
2015-11-06	0	6.370	6.360	6.370	6.350	6.450	3,019,500	19,332,130	6.4024	4.012	4.006	4.012	3.999	4.062	4,794,146	4.0324	-0.93%
2015-11-05	0	6.430	6.420	6.430	6.420	6.640	4,944,500	32,039,612	6.4798	4.050	4.044	4.050	4.044	4.182	7,850,523	4.0812	-3.16%
2015-11-04	0	6.640	6.590	6.660	6.330	6.660	7,711,208	50,348,455	6.5293	4.182	4.151	4.195	3.987	4.195	12,243,303	4.1123	3.59%
2015-11-03	0	6.410	6.380	6.400	6.220	6.480	6,109,712	38,713,521	6.3364	4.037	4.018	4.031	3.918	4.081	9,700,563	3.9909	2.07%
2015-11-02	0	6.280	6.270	6.310	6.250	6.470	2,211,500	13,966,590	6.3154	3.955	3.949	3.974	3.936	4.075	3,511,261	3.9777	-1.26%
2015-10-30	0	6.360	6.350	6.360	6.310	6.420	3,767,090	24,045,312	6.3830	4.006	3.999	4.006	3.974	4.044	5,981,116	4.0202	1.27%
2015-10-29	0	6.280	6.270	6.280	6.250	6.500	2,129,000	13,411,608	6.2995	3.955	3.949	3.955	3.936	4.094	3,380,274	3.9676	-1.87%
2015-10-28	0	6.400	6.390	6.400	6.390	6.520	3,262,661	21,030,145	6.4457	4.031	4.025	4.031	4.025	4.106	5,180,219	4.0597	-1.84%
2015-10-27	0	6.520	6.500	6.520	6.490	6.610	8,696,000	56,735,882	6.5244	4.106	4.094	4.106	4.088	4.163	13,806,886	4.1092	-1.06%
2015-10-26	0	6.590	6.580	6.590	6.500	6.660	5,317,500	34,978,225	6.5779	4.151	4.144	4.151	4.094	4.195	8,442,745	4.1430	0.76%
2015-10-23	0	6.540	6.510	6.550	6.200	6.550	23,340,000	150,735,900	6.4583	4.119	4.100	4.125	3.905	4.125	37,057,579	4.0676	5.14%
2015-10-22	0	6.220	6.210	6.220	6.200	6.430	4,083,800	25,551,478	6.2568	3.918	3.911	3.918	3.905	4.050	6,483,965	3.9407	-0.32%
2015-10-20	0	6.240	6.220	6.240	6.220	6.270	2,442,500	15,235,912	6.2378	3.930	3.918	3.930	3.918	3.949	3,878,026	3.9288	-0.16%
2015-10-19	0	6.250	6.230	6.250	6.190	6.330	2,679,500	16,732,837	6.2448	3.936	3.924	3.936	3.899	3.987	4,254,318	3.9331	0.48%
2015-10-16	0	6.220	6.200	6.230	6.180	6.350	3,084,751	19,159,887	6.2112	3.918	3.905	3.924	3.892	3.999	4,897,747	3.9120	0.65%
2015-10-15	0	6.180	6.170	6.190	6.160	6.380	6,212,242	38,793,929	6.2448	3.892	3.886	3.899	3.880	4.018	9,863,353	3.9331	-1.90%
2015-10-14	0	6.300	6.300	6.320	6.280	6.370	4,293,347	27,113,328	6.3152	3.968	3.968	3.981	3.955	4.012	6,816,669	3.9775	-0.32%
2015-10-13	0	6.320	6.300	6.310	6.180	6.370	8,563,900	53,731,872	6.2742	3.981	3.968	3.974	3.892	4.012	13,597,147	3.9517	1.44%
2015-10-12	0	6.230	6.200	6.240	6.030	6.260	3,338,000	20,595,315	6.1700	3.924	3.905	3.930	3.798	3.943	5,299,837	3.8860	1.80%
2015-10-09	0	6.120	6.130	6.140	6.090	6.280	2,758,000	16,947,450	6.1448	3.855	3.861	3.867	3.836	3.955	4,378,955	3.8702	0.99%
2015-10-08	0	6.060	6.050	6.060	6.050	6.450	4,437,100	27,263,370	6.1444	3.817	3.810	3.817	3.810	4.062	7,044,909	3.8699	-6.05%
2015-10-07	0	6.450	6.410	6.460	6.240	6.460	8,435,500	53,693,731	6.3652	4.062	4.037	4.069	3.930	4.069	13,393,282	4.0090	0.94%
2015-10-06	0	6.390	6.370	6.390	6.310	6.400	8,575,504	54,535,765	6.3595	4.025	4.012	4.025	3.974	4.031	13,615,571	4.0054	0.16%
2015-10-05	0	6.380	6.370	6.390	6.020	6.500	10,535,780	66,722,920	6.3330	4.018	4.012	4.025	3.792	4.094	16,727,956	3.9887	4.93%
2015-10-02	0	6.080	6.020	6.090	5.960	6.120	3,496,500	21,127,960	6.0426	3.829	3.792	3.836	3.754	3.855	5,551,492	3.8058	2.18%
2015-09-30	0	5.950	5.920	5.940	5.860	6.080	7,263,000	42,858,569	5.9009	3.747	3.729	3.741	3.691	3.829	11,531,671	3.7166	0.00%
2015-09-29	0	5.950	5.940	5.960	5.940	6.200	3,463,451	20,711,563	5.9800	3.747	3.741	3.754	3.741	3.905	5,499,019	3.7664	-2.78%
2015-09-25	0	6.120	6.120	6.130	6.000	6.130	2,406,085	14,638,672	6.0840	3.855	3.855	3.861	3.779	3.861	3,820,209	3.8319	-0.49%
2015-09-24	0	6.150	6.130	6.150	6.000	6.180	3,211,000	19,685,082	6.1305	3.873	3.861	3.873	3.779	3.892	5,098,196	3.8612	3.54%
2015-09-23	0	5.940	5.930	5.970	5.930	6.200	3,703,994	22,307,532	6.0226	3.741	3.735	3.760	3.735	3.905	5,880,936	3.7932	-2.14%
2015-09-22	0	6.070	6.070	6.080	6.030	6.190	4,449,500	27,023,950	6.0735	3.823	3.823	3.829	3.798	3.899	7,064,597	3.8253	-0.98%
2015-09-21	0	6.130	6.120	6.130	5.800	6.150	5,038,823	30,439,731	6.0410	3.861	3.855	3.861	3.653	3.873	8,000,282	3.8048	2.00%
2015-09-18	0	6.010	5.990	6.010	5.990	6.400	5,295,330	32,163,017	6.0738	3.785	3.773	3.785	3.773	4.031	8,407,545	3.8255	-2.12%
2015-09-17	0	6.140	6.130	6.140	6.130	6.370	8,772,000	54,549,300	6.2186	3.867	3.861	3.867	3.861	4.012	13,927,553	3.9166	-0.81%
2015-09-16	0	6.190	6.180	6.190	6.170	6.340	8,147,800	50,618,614	6.2125	3.899	3.892	3.899	3.886	3.993	12,936,493	3.9129	-2.06%
2015-09-15	0	6.320	6.310	6.320	6.310	6.480	6,394,000	41,044,150	6.4192	3.981	3.974	3.981	3.974	4.081	10,151,935	4.0430	-2.92%
2015-09-14	0	6.510	6.500	6.540	6.400	6.650	2,676,300	17,435,569	6.5148	4.100	4.094	4.119	4.031	4.188	4,249,237	4.1032	0.15%
2015-09-11	0	6.500	6.460	6.500	6.360	6.600	2,138,619	13,862,703	6.4821	4.094	4.069	4.094	4.006	4.157	3,395,546	4.0826	-1.66%
2015-09-10	0	6.610	6.550	6.650	6.380	6.700	8,457,102	56,072,250	6.6302	4.163	4.125	4.188	4.018	4.220	13,427,580	4.1759	1.69%
2015-09-09	0	6.500	6.480	6.500	6.140	6.500	5,764,894	36,558,929	6.3416	4.094	4.081	4.094	3.867	4.094	9,153,086	3.9942	2.85%
2015-09-08	0	6.320	6.310	6.320	5.840	6.410	8,486,511	52,547,410	6.1919	3.981	3.974	3.981	3.678	4.037	13,474,274	3.8998	3.78%
2015-09-07	0	6.090	6.080	6.090	6.080	6.380	3,479,024	21,483,632	6.1752	3.836	3.829	3.836	3.829	4.018	5,523,745	3.8893	-3.64%
2015-09-04	0	6.320	6.310	6.320	6.240	6.490	7,233,654	45,463,964	6.2851	3.981	3.974	3.981	3.930	4.088	11,485,077	3.9585	0.32%
2015-09-02	0	6.300	6.300	6.310	6.220	6.480	6,320,798	39,737,269	6.2867	3.968	3.968	3.974	3.918	4.081	10,035,710	3.9596	-2.48%
2015-09-01	0	6.460	6.450	6.460	6.400	6.590	7,822,277	50,585,879	6.4669	4.069	4.062	4.069	4.031	4.151	12,419,651	4.0731	0.00%
2015-08-31	0	6.460	6.460	6.470	6.460	7.000	8,853,335	58,045,166	6.5563	4.069	4.069	4.075	4.069	4.409	14,056,691	4.1294	-4.30%
2015-08-28	0	6.750	6.730	6.750	6.670	6.830	6,802,901	45,879,934	6.7442	4.251	4.239	4.251	4.201	4.302	10,801,159	4.2477	1.20%
2015-08-27	0	6.670	6.620	6.700	6.490	6.710	7,593,011	49,668,236	6.5413	4.201	4.169	4.220	4.088	4.226	12,055,639	4.1199	4.71%
2015-08-26	0	6.370	6.340	6.350	6.310	6.480	4,972,933	31,703,848	6.3753	4.012	3.993	3.999	3.974	4.081	7,895,667	4.0153	-3.34%
2015-08-25	0	6.590	6.560	6.590	6.210	6.740	14,131,329	93,349,628	6.6059	4.151	4.132	4.151	3.911	4.245	22,436,711	4.1606	3.13%
2015-08-24	0	6.390	6.370	6.390	6.130	6.450	18,464,992	117,579,121	6.3677	4.025	4.012	4.025	3.861	4.062	29,317,391	4.0106	-3.03%
2015-08-21	0	6.590	6.580	6.590	6.570	6.700	19,657,500	129,821,368	6.6042	4.151	4.144	4.151	4.138	4.220	31,210,770	4.1595	-1.49%
2015-08-20	0	6.690	6.670	6.690	6.670	6.800	15,259,500	102,206,510	6.6979	4.214	4.201	4.214	4.201	4.283	24,227,941	4.2185	-1.76%
2015-08-19	0	6.810	6.800	6.810	6.700	6.890	6,875,848	46,629,618	6.7817	4.289	4.283	4.289	4.220	4.340	10,916,979	4.2713	-0.44%
2015-08-18	0	6.840	6.840	6.850	6.750	7.100	17,658,528	122,192,276	6.9197	4.308	4.308	4.314	4.251	4.472	28,036,945	4.3583	2.24%
2015-08-17	0	6.690	6.700	6.730	6.600	6.850	11,314,240	75,850,725	6.7040	4.214	4.220	4.239	4.157	4.314	17,963,939	4.2224	0.60%
2015-08-14	0	6.650	6.630	6.640	6.120	6.680	16,792,000	107,241,445	6.3865	4.188	4.176	4.182	3.855	4.207	26,661,134	4.0224	8.48%
2015-08-13	0	6.130	6.120	6.130	6.100	6.500	15,271,255	94,587,213	6.1938	3.861	3.855	3.861	3.842	4.094	24,246,604	3.9010	-5.84%
2015-08-12	0	6.510	6.500	6.510	6.160	6.520	8,587,000	54,857,793	6.3885	4.100	4.094	4.100	3.880	4.106	13,633,823	4.0237	2.84%
2015-08-11	0	6.330	6.270	6.310	6.100	6.600	10,114,304	64,404,220	6.3676	3.987	3.949	3.974	3.842	4.157	16,058,767	4.0105	4.98%
2015-08-10	0	6.030	6.010	6.050	5.930	6.050	3,176,000	19,021,975	5.9893	3.798	3.785	3.810	3.735	3.810	5,042,625	3.7722	1.52%
2015-08-07	0	5.940	5.910	5.940	5.700	6.000	6,962,680	40,988,059	5.8868	3.741	3.722	3.741	3.590	3.779	11,054,844	3.7077	5.51%
2015-08-06	0	5.630	5.630	5.640	5.610	5.750	4,550,605	25,723,898	5.6529	3.546	3.546	3.552	3.533	3.622	7,225,125	3.5603	-1.92%
2015-08-05	0	5.740	5.730	5.750	5.630	5.930	9,139,500	51,857,250	5.6740	3.615	3.609	3.622	3.546	3.735	14,511,043	3.5736	-0.35%
2015-08-04	0	5.760	5.720	5.770	5.690	6.040	3,461,983	19,837,371	5.7301	3.628	3.603	3.634	3.584	3.804	5,496,689	3.6090	0.35%
2015-08-03	0	5.740	5.710	5.750	5.660	5.930	9,901,680	56,847,416	5.7412	3.615	3.596	3.622	3.565	3.735	15,721,178	3.6160	-2.71%
2015-07-31	0	5.900	5.890	5.900	5.860	6.200	7,553,500	44,959,472	5.9521	3.716	3.710	3.716	3.691	3.905	11,992,906	3.7488	-2.32%
2015-07-30	0	6.040	6.030	6.040	6.030	6.320	3,828,638	23,267,152	6.0771	3.804	3.798	3.804	3.798	3.981	6,078,837	3.8276	0.00%
2015-07-29	0	6.040	6.020	6.060	5.990	6.260	5,204,500	31,471,765	6.0470	3.804	3.792	3.817	3.773	3.943	8,263,332	3.8086	0.33%
2015-07-28	0	6.020	6.010	6.030	5.990	6.440	11,389,666	68,871,396	6.0468	3.792	3.785	3.798	3.773	4.056	18,083,695	3.8085	-2.90%
2015-07-27	0	6.200	6.190	6.200	6.190	6.580	10,959,105	68,945,434	6.2912	3.905	3.899	3.905	3.899	4.144	17,400,082	3.9624	-5.05%
2015-07-24	0	6.530	6.520	6.530	6.520	6.900	6,365,833	42,067,151	6.6083	4.113	4.106	4.113	4.106	4.346	10,107,213	4.1621	-4.39%
2015-07-23	0	6.830	6.820	6.830	6.820	6.940	3,166,000	21,629,625	6.8318	4.302	4.295	4.302	4.295	4.371	5,026,748	4.3029	-2.15%
2015-07-22	0	6.980	6.960	6.980	6.920	7.180	8,602,183	60,654,070	7.0510	4.396	4.384	4.396	4.358	4.522	13,657,930	4.4409	-1.27%
2015-07-21	0	7.070	7.050	7.070	7.000	7.090	4,297,981	30,357,663	7.0632	4.453	4.440	4.453	4.409	4.465	6,824,026	4.4486	0.43%
2015-07-20	0	7.040	7.020	7.050	7.000	7.120	7,013,000	49,555,465	7.0662	4.434	4.421	4.440	4.409	4.484	11,134,739	4.4505	0.57%
2015-07-17	0	7.000	6.990	7.000	6.900	7.050	4,213,000	29,462,940	6.9933	4.409	4.403	4.409	4.346	4.440	6,689,099	4.4046	0.86%
2015-07-16	0	6.940	6.920	6.950	6.810	7.050	5,329,440	37,084,059	6.9583	4.371	4.358	4.377	4.289	4.440	8,461,703	4.3826	-0.14%
2015-07-15	0	6.950	6.940	6.950	6.940	7.000	5,720,521	39,770,932	6.9523	4.377	4.371	4.377	4.371	4.409	9,082,633	4.3788	-0.14%
2015-07-14	0	6.960	6.940	6.960	6.940	7.040	3,180,000	22,152,940	6.9663	4.384	4.371	4.384	4.371	4.434	5,048,976	4.3876	-0.29%
2015-07-13	0	6.980	6.970	6.980	6.800	7.000	5,354,600	37,118,584	6.9321	4.396	4.390	4.396	4.283	4.409	8,501,650	4.3660	2.65%
2015-07-10	0	6.800	6.770	6.820	6.600	6.920	8,245,000	56,361,865	6.8359	4.283	4.264	4.295	4.157	4.358	13,090,820	4.3054	1.80%
2015-07-09	0	6.680	6.670	6.680	6.360	6.900	8,644,032	57,930,837	6.7018	4.207	4.201	4.207	4.006	4.346	13,724,375	4.2210	2.45%
2015-07-08	0	6.520	6.520	6.530	6.350	6.750	8,697,365	56,557,457	6.5028	4.106	4.106	4.113	3.999	4.251	13,809,053	4.0957	-2.25%
2015-07-07	0	6.670	6.650	6.670	6.650	7.120	6,641,354	44,884,107	6.7583	4.201	4.188	4.201	4.188	4.484	10,544,666	4.2566	-4.99%
2015-07-06	0	7.020	7.010	7.020	6.620	7.150	7,191,000	49,680,075	6.9086	4.421	4.415	4.421	4.169	4.503	11,417,354	4.3513	-0.28%
2015-07-03	0	7.040	7.010	7.050	6.740	7.050	5,758,846	40,047,478	6.9541	4.434	4.415	4.440	4.245	4.440	9,143,483	4.3799	1.00%
2015-07-02	0	6.970	6.950	7.010	6.800	7.100	10,214,505	71,060,345	6.9568	4.390	4.377	4.415	4.283	4.472	16,217,859	4.3816	-0.14%
2015-06-30	0	6.980	6.950	7.000	6.720	7.030	9,499,259	65,942,551	6.9419	4.396	4.377	4.409	4.232	4.428	15,082,243	4.3722	3.71%
2015-06-29	0	6.730	6.720	6.730	6.660	6.840	6,867,863	46,252,417	6.7346	4.239	4.232	4.239	4.195	4.308	10,904,301	4.2417	-1.03%
2015-06-26	0	6.800	6.800	6.810	6.770	7.020	6,802,006	46,746,523	6.8725	4.283	4.283	4.289	4.264	4.421	10,799,738	4.3285	-1.88%
2015-06-25	0	6.930	6.910	6.930	6.840	7.150	9,502,233	66,278,273	6.9750	4.365	4.352	4.365	4.308	4.503	15,086,965	4.3931	1.46%
2015-06-24	0	6.830	6.820	6.880	6.780	6.920	5,047,100	34,664,084	6.8681	4.302	4.295	4.333	4.270	4.358	8,013,424	4.3258	0.74%
2015-06-23	0	6.780	6.760	6.770	6.690	6.880	8,436,842	57,180,163	6.7774	4.270	4.258	4.264	4.214	4.333	13,395,413	4.2686	1.50%
2015-06-22	0	6.680	6.660	6.680	6.350	6.790	5,736,963	37,680,978	6.5681	4.207	4.195	4.207	3.999	4.277	9,108,739	4.1368	3.57%
2015-06-19	0	6.450	6.550	6.560	6.430	6.700	10,723,063	69,815,373	6.5108	4.062	4.125	4.132	4.050	4.220	17,025,311	4.1007	-3.01%
2015-06-18	0	6.650	6.610	6.650	6.460	6.750	4,533,759	29,980,086	6.6126	4.188	4.163	4.188	4.069	4.251	7,198,378	4.1648	0.76%
2015-06-17	0	6.600	6.600	6.630	6.450	6.630	6,120,734	40,029,897	6.5400	4.157	4.157	4.176	4.062	4.176	9,718,063	4.1191	1.85%
2015-06-16	0	6.480	6.470	6.490	6.380	6.550	7,459,500	48,264,900	6.4703	4.081	4.075	4.088	4.018	4.125	11,843,660	4.0752	0.93%
2015-06-15	0	6.420	6.420	6.430	6.280	6.430	5,045,000	32,187,022	6.3800	4.044	4.044	4.050	3.955	4.050	8,010,089	4.0183	0.31%
2015-06-12	0	6.400	6.390	6.400	6.360	6.450	5,414,230	34,565,337	6.3842	4.031	4.025	4.031	4.006	4.062	8,596,326	4.0209	-0.93%
2015-06-11	0	6.460	6.440	6.470	6.350	6.560	8,411,086	54,341,106	6.4607	4.069	4.056	4.075	3.999	4.132	13,354,520	4.0691	-1.52%
2015-06-10	0	6.560	6.560	6.570	6.500	6.690	9,220,000	60,326,535	6.5430	4.132	4.132	4.138	4.094	4.214	14,638,855	4.1210	0.15%
2015-06-09	0	6.550	6.530	6.550	6.460	6.640	12,726,750	83,249,799	6.5413	4.125	4.113	4.125	4.069	4.182	20,206,622	4.1199	0.15%
2015-06-08	0	6.540	6.530	6.550	6.460	6.700	6,978,480	45,526,539	6.5238	4.119	4.113	4.125	4.069	4.220	11,079,930	4.1089	0.62%
2015-06-05	0	6.500	6.520	6.530	6.460	6.660	2,658,243	17,318,607	6.5151	4.094	4.106	4.113	4.069	4.195	4,220,568	4.1034	-0.91%
2015-06-04	0	6.560	6.520	6.570	6.430	6.680	9,804,686	63,535,023	6.4801	4.132	4.106	4.138	4.050	4.207	15,567,178	4.0813	-0.76%
2015-06-03	0	6.610	6.600	6.650	6.530	6.750	9,100,989	60,226,455	6.6176	4.163	4.157	4.188	4.113	4.251	14,449,898	4.1680	-0.60%
2015-06-02	0	6.650	6.650	6.660	6.600	6.780	9,378,500	62,318,268	6.6448	4.188	4.188	4.195	4.157	4.270	14,890,510	4.1851	-1.34%
2015-06-01	0	6.740	6.730	6.740	6.710	6.900	12,429,872	84,112,054	6.7669	4.245	4.239	4.245	4.226	4.346	19,735,260	4.2620	-1.17%
2015-05-29	0	6.820	6.910	6.940	6.650	6.910	38,495,142	260,753,364	6.7737	4.295	4.352	4.371	4.188	4.352	61,119,828	4.2663	1.04%
2015-05-28	0	6.750	6.750	6.760	6.660	6.840	9,416,212	63,481,070	6.7417	4.251	4.251	4.258	4.195	4.308	14,950,387	4.2461	0.60%
2015-05-27	0	6.710	6.690	6.730	6.600	6.750	10,116,691	67,856,045	6.7073	4.226	4.214	4.239	4.157	4.251	16,062,557	4.2245	-0.89%
2015-05-26	0	6.770	6.710	6.770	6.670	6.900	15,384,000	103,891,175	6.7532	4.264	4.226	4.264	4.201	4.346	24,425,613	4.2534	1.50%
2015-05-22	0	6.670	6.690	6.700	6.310	6.760	19,214,605	125,665,803	6.5401	4.201	4.214	4.220	3.974	4.258	30,507,573	4.1192	3.41%
2015-05-21	0	6.450	6.450	6.510	6.390	6.590	10,531,500	68,110,657	6.4673	4.062	4.062	4.100	4.025	4.151	16,721,161	4.0733	-2.12%
2015-05-20	0	6.590	6.570	6.600	6.450	6.660	17,641,947	115,267,656	6.5337	4.151	4.138	4.157	4.062	4.195	28,010,619	4.1151	0.15%
2015-05-19	0	6.740	6.730	6.740	6.720	6.900	8,160,818	55,168,612	6.7602	4.144	4.138	4.144	4.132	4.243	13,272,230	4.1567	-1.75%
2015-05-18	0	6.860	6.880	6.890	6.600	6.890	12,234,000	83,141,880	6.7960	4.218	4.230	4.237	4.058	4.237	19,896,591	4.1787	4.73%
2015-05-15	0	6.550	6.540	6.550	6.410	7.040	16,657,500	108,903,565	6.5378	4.027	4.021	4.027	3.941	4.329	27,090,687	4.0200	-6.96%
2015-05-14	0	7.040	7.010	7.020	6.990	7.680	14,712,117	104,483,236	7.1018	4.329	4.310	4.316	4.298	4.722	23,926,841	4.3668	-7.37%
2015-05-13	0	7.600	7.550	7.700	7.550	7.790	3,201,000	24,590,937	7.6823	4.673	4.642	4.735	4.642	4.790	5,205,901	4.7237	-0.13%
2015-05-12	0	7.610	7.600	7.610	7.550	7.840	2,915,968	22,193,728	7.6111	4.679	4.673	4.679	4.642	4.821	4,742,343	4.6799	-1.93%
2015-05-11	0	7.760	7.760	7.770	7.390	7.860	7,747,509	59,699,902	7.7057	4.771	4.771	4.778	4.544	4.833	12,600,051	4.7381	3.88%
2015-05-08	0	7.470	7.460	7.470	7.420	7.760	14,274,287	107,220,735	7.5115	4.593	4.587	4.593	4.562	4.771	23,214,783	4.6186	-3.24%
2015-05-07	0	7.720	7.720	7.730	7.700	8.020	3,447,000	26,858,015	7.7917	4.747	4.747	4.753	4.735	4.931	5,605,979	4.7910	-3.86%
2015-05-06	0	8.030	8.020	8.030	7.760	8.240	9,313,002	75,216,313	8.0765	4.937	4.931	4.937	4.771	5.067	15,146,068	4.9661	-0.62%
2015-05-05	0	8.080	8.020	8.080	7.850	8.200	4,647,000	37,300,642	8.0268	4.968	4.931	4.968	4.827	5.042	7,557,582	4.9355	2.54%
2015-05-04	0	7.880	7.880	7.900	7.690	8.020	5,338,667	41,931,192	7.8542	4.845	4.845	4.858	4.728	4.931	8,682,465	4.8294	-1.38%
2015-04-30	0	7.990	7.980	7.990	7.610	8.140	7,979,000	63,775,825	7.9930	4.913	4.907	4.913	4.679	5.005	12,976,533	4.9147	-0.50%
2015-04-29	0	8.030	8.000	8.010	7.930	8.130	4,143,494	33,292,018	8.0348	4.937	4.919	4.925	4.876	4.999	6,738,712	4.9404	-1.59%
2015-04-28	0	8.160	8.130	8.160	7.960	8.190	6,053,219	48,883,213	8.0756	5.017	4.999	5.017	4.894	5.036	9,844,566	4.9655	2.26%
2015-04-27	0	7.980	8.000	8.010	7.950	8.100	4,709,000	37,776,597	8.0222	4.907	4.919	4.925	4.888	4.981	7,658,415	4.9327	-0.13%
2015-04-24	0	7.990	8.010	8.020	7.780	8.030	4,604,804	36,571,778	7.9421	4.913	4.925	4.931	4.784	4.937	7,488,957	4.8834	1.27%
2015-04-23	0	7.890	7.910	7.930	7.480	7.950	7,645,374	59,479,236	7.7798	4.851	4.864	4.876	4.599	4.888	12,433,945	4.7836	2.73%
2015-04-22	0	7.680	7.660	7.710	7.530	7.750	7,132,871	54,679,263	7.6658	4.722	4.710	4.741	4.630	4.765	11,600,443	4.7135	0.26%
2015-04-21	0	7.660	7.720	7.730	7.570	7.730	8,926,000	68,314,310	7.6534	4.710	4.747	4.753	4.655	4.753	14,516,673	4.7059	-0.26%
2015-04-20	0	7.680	7.560	7.680	7.420	7.800	7,380,789	55,972,536	7.5835	4.722	4.648	4.722	4.562	4.796	12,003,641	4.6630	-0.90%
2015-04-17	0	7.750	7.740	7.750	7.700	8.000	9,009,416	69,767,943	7.7439	4.765	4.759	4.765	4.735	4.919	14,652,335	4.7616	-1.65%
2015-04-16	0	7.880	7.870	7.880	7.850	8.000	5,169,727	40,882,978	7.9082	4.845	4.839	4.845	4.827	4.919	8,407,712	4.8626	-1.01%
2015-04-15	0	7.960	7.950	7.960	7.750	8.100	14,838,620	117,601,125	7.9253	4.894	4.888	4.894	4.765	4.981	24,132,578	4.8731	-0.38%
2015-04-14	0	7.990	7.990	8.000	7.900	8.450	13,305,000	106,679,297	8.0180	4.913	4.913	4.919	4.858	5.196	21,638,397	4.9301	-5.44%
2015-04-13	0	8.450	8.420	8.450	8.000	8.700	22,621,229	190,544,574	8.4233	5.196	5.177	5.196	4.919	5.349	36,789,713	5.1793	4.32%
2015-04-10	0	8.100	8.090	8.100	8.010	8.300	23,455,610	189,492,631	8.0788	4.981	4.974	4.981	4.925	5.103	38,146,696	4.9675	-2.41%
2015-04-09	0	8.300	8.280	8.300	8.000	8.960	41,802,364	362,050,614	8.6610	5.103	5.091	5.103	4.919	5.509	67,984,677	5.3255	-7.47%
2015-04-08	0	8.970	8.850	8.870	7.490	9.040	35,386,649	296,686,926	8.3841	5.515	5.442	5.454	4.605	5.559	57,550,571	5.1552	22.88%
2015-04-02	0	7.300	7.290	7.320	7.010	7.340	10,686,956	76,813,468	7.1876	4.489	4.482	4.501	4.310	4.513	17,380,578	4.4195	3.11%
2015-04-01	0	7.080	7.040	7.090	6.750	7.170	8,912,213	62,672,623	7.0322	4.353	4.329	4.359	4.150	4.409	14,494,250	4.3240	4.89%
2015-03-31	0	6.750	6.720	6.760	6.550	6.760	9,984,742	66,629,123	6.6731	4.150	4.132	4.157	4.027	4.157	16,238,542	4.1031	2.90%
2015-03-30	0	6.560	6.550	6.580	6.450	6.800	8,015,310	53,223,121	6.6402	4.034	4.027	4.046	3.966	4.181	13,035,585	4.0829	-2.81%
2015-03-27	0	6.750	6.720	6.750	6.360	6.800	13,172,392	87,513,599	6.6437	4.150	4.132	4.150	3.911	4.181	21,422,732	4.0851	5.14%
2015-03-26	0	6.420	6.410	6.450	6.240	6.480	3,953,102	25,334,199	6.4087	3.948	3.941	3.966	3.837	3.984	6,429,071	3.9406	1.90%
2015-03-25	0	6.300	6.260	6.290	6.270	6.380	6,134,709	38,663,597	6.3024	3.874	3.849	3.868	3.855	3.923	9,977,096	3.8752	-0.16%
2015-03-24	0	6.310	6.300	6.330	6.200	6.390	7,410,000	46,536,917	6.2803	3.880	3.874	3.892	3.812	3.929	12,051,148	3.8616	0.64%
2015-03-23	0	6.270	6.260	6.270	6.180	6.400	5,873,371	36,757,331	6.2583	3.855	3.849	3.855	3.800	3.935	9,552,073	3.8481	2.62%
2015-03-20	0	6.110	6.080	6.110	6.080	6.270	7,477,279	45,820,227	6.1279	3.757	3.738	3.757	3.738	3.855	12,160,566	3.7679	-1.29%
2015-03-19	0	6.190	6.150	6.200	6.110	6.390	11,868,306	73,140,109	6.1626	3.806	3.782	3.812	3.757	3.929	19,301,850	3.7893	-1.43%
2015-03-18	0	6.280	6.270	6.300	6.020	6.390	9,661,186	60,080,920	6.2188	3.861	3.855	3.874	3.702	3.929	15,712,332	3.8238	2.28%
2015-03-17	0	6.140	6.140	6.160	6.060	6.190	5,120,000	31,496,917	6.1517	3.775	3.775	3.788	3.726	3.806	8,326,839	3.7826	1.32%
2015-03-16	0	6.060	6.050	6.090	6.000	6.300	4,240,500	25,764,797	6.0759	3.726	3.720	3.745	3.689	3.874	6,896,477	3.7359	-1.62%
2015-03-13	0	6.160	6.150	6.210	6.100	6.240	8,052,000	50,028,972	6.2132	3.788	3.782	3.818	3.751	3.837	13,095,255	3.8204	-1.12%
2015-03-12	0	6.230	6.230	6.270	6.220	6.380	3,534,569	22,142,184	6.2645	3.831	3.831	3.855	3.825	3.923	5,748,396	3.8519	-1.89%
2015-03-11	0	6.350	6.340	6.360	6.230	6.450	6,946,726	44,012,264	6.3357	3.904	3.898	3.911	3.831	3.966	11,297,709	3.8957	-0.16%
2015-03-10	0	6.360	6.360	6.370	6.350	6.500	5,522,000	35,209,845	6.3763	3.911	3.911	3.917	3.904	3.997	8,980,626	3.9206	-1.09%
2015-03-09	0	6.430	6.420	6.430	6.400	6.550	7,494,100	48,177,028	6.4287	3.954	3.948	3.954	3.935	4.027	12,187,922	3.9528	-0.16%
2015-03-06	0	6.440	6.400	6.440	6.380	6.550	8,931,500	57,210,927	6.4055	3.960	3.935	3.960	3.923	4.027	14,525,617	3.9386	-1.23%
2015-03-05	0	6.520	6.500	6.520	6.500	6.600	7,428,028	48,520,096	6.5320	4.009	3.997	4.009	3.997	4.058	12,080,467	4.0164	0.62%
2015-03-04	0	6.480	6.470	6.500	6.420	6.700	9,768,983	63,106,678	6.4599	3.984	3.978	3.997	3.948	4.120	15,887,646	3.9721	0.00%
2015-03-03	0	6.480	6.500	6.510	6.400	7.130	24,439,952	161,992,675	6.6282	3.984	3.997	4.003	3.935	4.384	39,747,567	4.0755	-6.90%
2015-03-02	0	6.960	6.930	6.950	6.880	7.200	10,007,157	69,567,696	6.9518	4.280	4.261	4.273	4.230	4.427	16,274,997	4.2745	0.00%
2015-02-27	0	6.960	6.960	7.000	6.820	7.150	9,760,296	67,556,154	6.9215	4.280	4.280	4.304	4.193	4.396	15,873,518	4.2559	-2.11%
2015-02-26	0	7.110	7.090	7.110	7.010	7.150	24,111,772	171,191,472	7.0999	4.372	4.359	4.372	4.310	4.396	39,213,836	4.3656	-0.28%
2015-02-25	0	7.130	7.120	7.140	7.060	7.200	8,997,888	64,196,706	7.1346	4.384	4.378	4.390	4.341	4.427	14,633,587	4.3869	0.85%
2015-02-24	0	7.070	7.070	7.090	7.020	7.390	13,672,000	97,917,665	7.1619	4.347	4.347	4.359	4.316	4.544	22,235,262	4.4037	-4.33%
2015-02-23	0	7.390	7.380	7.390	7.150	7.480	12,956,197	94,690,556	7.3085	4.544	4.538	4.544	4.396	4.599	21,071,126	4.4939	3.07%
2015-02-18	0	7.170	7.160	7.190	7.100	7.220	13,778,098	98,896,595	7.1778	4.409	4.403	4.421	4.366	4.439	22,407,813	4.4135	0.28%
2015-02-17	0	7.150	7.140	7.150	7.040	7.200	11,680,000	83,437,482	7.1436	4.396	4.390	4.396	4.329	4.427	18,995,601	4.3925	-0.69%
2015-02-16	0	7.200	7.190	7.200	7.120	7.210	2,924,900	21,020,370	7.1867	4.427	4.421	4.427	4.378	4.433	4,756,869	4.4190	0.00%
2015-02-13	0	7.200	7.190	7.200	7.050	7.220	11,615,000	83,477,098	7.1870	4.427	4.421	4.427	4.335	4.439	18,889,889	4.4191	3.00%
2015-02-12	0	6.990	6.970	6.990	6.930	7.030	14,877,000	104,081,110	6.9961	4.298	4.286	4.298	4.261	4.323	24,194,996	4.3018	-0.14%
2015-02-11	0	7.000	6.980	7.000	6.870	7.020	5,010,663	34,928,217	6.9708	4.304	4.292	4.304	4.224	4.316	8,149,020	4.2862	0.00%
2015-02-10	0	7.000	6.980	7.020	6.850	7.060	11,072,500	77,459,246	6.9956	4.304	4.292	4.316	4.212	4.341	18,007,602	4.3015	0.14%
2015-02-09	0	6.990	6.980	6.990	6.870	6.990	3,891,152	26,980,154	6.9337	4.298	4.292	4.298	4.224	4.298	6,328,319	4.2634	-0.85%
2015-02-06	0	7.050	7.050	7.070	6.950	7.080	9,651,000	67,755,396	7.0206	4.335	4.335	4.347	4.273	4.353	15,695,766	4.3168	-0.42%
2015-02-05	0	7.080	7.070	7.080	6.900	7.120	8,775,415	61,797,617	7.0421	4.353	4.347	4.353	4.243	4.378	14,271,771	4.3301	0.71%
2015-02-04	0	7.030	7.030	7.050	6.900	7.100	22,904,132	160,469,835	7.0062	4.323	4.323	4.335	4.243	4.366	37,249,808	4.3079	0.43%
2015-02-03	0	7.000	6.970	7.000	6.750	7.010	8,500,500	59,106,065	6.9532	4.304	4.286	4.304	4.150	4.310	13,824,667	4.2754	3.70%
2015-02-02	0	6.750	6.730	6.750	6.650	6.980	9,612,954	65,046,387	6.7665	4.150	4.138	4.150	4.089	4.292	15,633,890	4.1606	-3.71%
2015-01-30	0	7.010	6.980	7.010	6.980	7.130	7,409,658	52,150,241	7.0381	4.310	4.292	4.310	4.292	4.384	12,050,591	4.3276	-1.27%
2015-01-29	0	7.100	7.080	7.130	7.070	7.220	7,473,664	53,201,636	7.1185	4.366	4.353	4.384	4.347	4.439	12,154,687	4.3770	-0.98%
2015-01-28	0	7.170	7.160	7.170	7.110	7.240	5,909,732	42,368,140	7.1692	4.409	4.403	4.409	4.372	4.452	9,611,208	4.4082	0.00%
2015-01-27	0	7.170	7.160	7.170	7.120	7.240	2,500,500	17,954,400	7.1803	4.409	4.403	4.409	4.378	4.452	4,066,652	4.4150	-0.28%
2015-01-26	0	7.190	7.170	7.190	7.160	7.290	7,228,296	52,195,916	7.2211	4.421	4.409	4.421	4.403	4.482	11,755,636	4.4401	-0.14%
2015-01-23	0	7.200	7.190	7.210	7.110	7.240	7,901,835	56,777,949	7.1854	4.427	4.421	4.433	4.372	4.452	12,851,036	4.4182	1.55%
2015-01-22	0	7.090	7.080	7.110	7.020	7.230	8,290,589	58,860,355	7.0997	4.359	4.353	4.372	4.316	4.446	13,483,281	4.3654	-1.94%
2015-01-21	0	7.230	7.200	7.260	7.150	7.260	9,316,678	67,145,154	7.2070	4.446	4.427	4.464	4.396	4.464	15,152,046	4.4314	0.00%
2015-01-20	0	7.230	7.220	7.250	7.210	7.500	5,969,976	43,278,161	7.2493	4.446	4.439	4.458	4.433	4.612	9,709,185	4.4574	-3.47%
2015-01-19	0	7.490	7.500	7.510	7.420	7.550	1,604,000	12,017,982	7.4925	4.605	4.612	4.618	4.562	4.642	2,608,642	4.6070	-0.40%
2015-01-16	0	7.520	7.480	7.520	7.460	7.590	5,606,831	42,047,064	7.4993	4.624	4.599	4.624	4.587	4.667	9,118,589	4.6111	-0.53%
2015-01-15	0	7.560	7.540	7.590	7.540	7.810	6,178,136	46,993,921	7.6065	4.648	4.636	4.667	4.636	4.802	10,047,723	4.6771	-1.82%
2015-01-14	0	7.700	7.690	7.700	7.680	7.910	12,057,000	93,426,340	7.7487	4.735	4.728	4.735	4.722	4.864	19,608,730	4.7645	-1.28%
2015-01-13	0	7.800	7.790	7.800	7.660	7.860	11,935,538	92,908,876	7.7842	4.796	4.790	4.796	4.710	4.833	19,411,192	4.7864	-1.39%
2015-01-12	0	7.910	7.900	7.910	7.800	7.960	15,601,000	122,994,435	7.8838	4.864	4.858	4.864	4.796	4.894	25,372,463	4.8476	1.15%
2015-01-09	0	7.820	7.810	7.820	7.710	7.850	5,286,900	41,319,834	7.8155	4.808	4.802	4.808	4.741	4.827	8,598,274	4.8056	0.77%
2015-01-08	0	7.760	7.740	7.760	7.700	7.820	5,840,500	45,252,422	7.7480	4.771	4.759	4.771	4.735	4.808	9,498,614	4.7641	0.39%
2015-01-07	0	7.730	7.730	7.740	7.600	7.900	6,989,133	53,836,556	7.7029	4.753	4.753	4.759	4.673	4.858	11,366,677	4.7363	-2.03%
2015-01-06	0	7.890	7.850	7.910	7.710	7.900	7,691,974	59,983,183	7.7982	4.851	4.827	4.864	4.741	4.858	12,509,732	4.7949	2.47%
2015-01-05	0	7.700	7.700	7.730	7.700	7.950	6,238,916	48,522,701	7.7774	4.735	4.735	4.753	4.735	4.888	10,146,572	4.7822	-0.77%
2015-01-02	0	7.760	7.760	7.780	7.630	7.800	4,525,996	34,987,210	7.7303	4.771	4.771	4.784	4.692	4.796	7,360,789	4.7532	0.65%
2014-12-31	0	7.710	7.690	7.730	7.510	7.770	5,473,834	41,956,756	7.6650	4.741	4.728	4.753	4.618	4.778	8,902,292	4.7130	1.72%
2014-12-30	0	7.580	7.600	7.610	7.460	7.650	8,372,780	62,816,473	7.5025	4.661	4.673	4.679	4.587	4.704	13,616,951	4.6131	-0.66%
2014-12-29	0	7.630	7.610	7.620	7.600	7.830	3,099,228	23,820,749	7.6860	4.692	4.679	4.685	4.673	4.815	5,040,385	4.7260	-2.30%
2014-12-24	0	7.810	7.800	7.820	7.800	7.910	1,595,042	12,517,345	7.8477	4.802	4.796	4.808	4.796	4.864	2,594,074	4.8254	-0.76%
2014-12-23	0	7.870	7.840	7.890	7.830	7.990	2,383,500	18,811,945	7.8926	4.839	4.821	4.851	4.815	4.913	3,876,371	4.8530	-1.01%
2014-12-22	0	7.950	7.940	8.000	7.760	8.000	5,659,578	44,890,021	7.9317	4.888	4.882	4.919	4.771	4.919	9,204,374	4.8770	1.02%
2014-12-19	0	7.870	7.820	7.870	7.700	7.880	6,415,668	50,118,780	7.8119	4.839	4.808	4.839	4.735	4.845	10,434,030	4.8034	2.21%
2014-12-18	0	7.700	7.680	7.710	7.630	7.960	8,794,357	67,877,942	7.7184	4.735	4.722	4.741	4.692	4.894	14,302,577	4.7459	-1.79%
2014-12-17	0	7.840	7.830	7.850	7.830	8.020	4,336,611	34,148,445	7.8745	4.821	4.815	4.827	4.815	4.931	7,052,785	4.8418	-0.51%
2014-12-16	0	7.880	7.860	7.870	7.770	8.090	7,324,846	58,154,331	7.9393	4.845	4.833	4.839	4.778	4.974	11,912,659	4.8817	-2.35%
2014-12-15	0	8.070	8.070	8.110	8.060	8.190	3,734,007	30,293,120	8.1128	4.962	4.962	4.987	4.956	5.036	6,072,749	4.9884	-1.47%
2014-12-12	0	8.190	8.190	8.220	8.170	8.380	2,812,600	23,181,004	8.2418	5.036	5.036	5.054	5.024	5.153	4,574,232	5.0677	-0.85%
2014-12-11	0	8.260	8.240	8.280	8.240	8.500	12,956,200	108,390,059	8.3659	5.079	5.067	5.091	5.067	5.226	21,071,131	5.1440	-1.67%
2014-12-10	0	8.400	8.390	8.400	8.310	8.510	6,752,702	56,975,588	8.4375	5.165	5.159	5.165	5.110	5.233	10,982,160	5.1880	0.60%
2014-12-09	0	8.350	8.340	8.350	8.300	8.590	4,285,500	35,851,360	8.3657	5.134	5.128	5.134	5.103	5.282	6,969,662	5.1439	-2.34%
2014-12-08	0	8.550	8.500	8.550	8.490	8.650	2,577,324	22,001,912	8.5367	5.257	5.226	5.257	5.220	5.319	4,191,594	5.2491	-0.35%
2014-12-05	0	8.580	8.560	8.580	8.490	8.850	5,547,000	47,704,675	8.6001	5.276	5.263	5.276	5.220	5.442	9,021,284	5.2880	-2.05%
2014-12-04	0	8.760	8.750	8.760	8.550	8.880	4,136,154	35,963,855	8.6950	5.386	5.380	5.386	5.257	5.460	6,726,775	5.3464	0.57%
2014-12-03	0	8.710	8.670	8.700	8.600	8.930	2,315,500	20,196,416	8.7223	5.356	5.331	5.349	5.288	5.491	3,765,780	5.3631	-1.47%
2014-12-02	0	8.840	8.830	8.860	8.490	8.880	4,382,371	38,229,737	8.7235	5.436	5.429	5.448	5.220	5.460	7,127,206	5.3639	3.88%
2014-12-01	0	8.510	8.490	8.500	8.500	8.760	3,355,500	28,783,501	8.5780	5.233	5.220	5.226	5.226	5.386	5,457,169	5.2744	-3.41%
2014-11-28	0	8.810	8.780	8.810	8.800	9.080	2,520,000	22,336,935	8.8639	5.417	5.399	5.417	5.411	5.583	4,098,366	5.4502	-2.97%
2014-11-27	0	9.080	9.070	9.080	8.900	9.110	2,078,975	18,857,847	9.0707	5.583	5.577	5.583	5.472	5.602	3,381,111	5.5774	1.11%
2014-11-26	0	8.980	8.960	9.000	8.870	9.070	6,027,109	53,757,578	8.9193	5.522	5.509	5.534	5.454	5.577	9,802,103	5.4843	0.90%
2014-11-25	0	8.900	8.820	8.900	8.670	8.990	20,136,122	179,215,719	8.9002	5.472	5.423	5.472	5.331	5.528	32,748,094	5.4726	2.06%
2014-11-24	0	8.720	8.690	8.730	8.640	8.750	3,786,500	32,971,877	8.7077	5.362	5.343	5.368	5.313	5.380	6,158,120	5.3542	2.71%
2014-11-21	0	8.490	8.490	8.500	8.490	8.700	4,959,871	42,327,549	8.5340	5.220	5.220	5.226	5.220	5.349	8,066,415	5.2474	-0.47%
2014-11-20	0	8.530	8.520	8.530	8.450	8.600	5,101,500	43,625,049	8.5514	5.245	5.239	5.245	5.196	5.288	8,296,752	5.2581	1.43%
2014-11-19	0	8.410	8.400	8.410	8.390	8.630	6,968,713	59,154,758	8.4886	5.171	5.165	5.171	5.159	5.306	11,333,467	5.2195	-2.32%
2014-11-18	0	8.610	8.590	8.610	8.590	8.710	9,414,500	81,521,567	8.6591	5.294	5.282	5.294	5.282	5.356	15,311,138	5.3243	-0.58%
2014-11-17	0	8.660	8.650	8.660	8.540	8.730	17,791,500	153,222,143	8.6121	5.325	5.319	5.325	5.251	5.368	28,934,952	5.2954	2.49%
2014-11-14	0	8.450	8.430	8.460	8.240	8.630	9,170,000	77,086,162	8.4063	5.196	5.183	5.202	5.067	5.306	14,913,498	5.1689	1.81%
2014-11-13	0	8.300	8.270	8.280	8.210	8.360	6,271,403	51,790,371	8.2582	5.103	5.085	5.091	5.048	5.140	10,199,407	5.0778	0.73%
2014-11-12	0	8.240	8.240	8.250	8.210	8.390	10,464,000	86,345,197	8.2516	5.067	5.067	5.073	5.048	5.159	17,017,977	5.0738	-0.36%
2014-11-11	0	8.270	8.260	8.310	8.180	8.340	10,791,400	89,071,512	8.2539	5.085	5.079	5.110	5.030	5.128	17,550,439	5.0752	0.85%
2014-11-10	0	8.200	8.180	8.190	8.180	8.470	4,426,000	36,509,040	8.2488	5.042	5.030	5.036	5.030	5.208	7,198,162	5.0720	-1.68%
2014-11-07	0	8.340	8.340	8.350	8.190	8.500	5,180,600	43,167,826	8.3326	5.128	5.128	5.134	5.036	5.226	8,425,395	5.1235	-0.48%
2014-11-06	0	8.380	8.350	8.380	8.170	8.440	4,576,500	37,819,612	8.2639	5.153	5.134	5.153	5.024	5.190	7,442,925	5.0813	2.70%
2014-11-05	0	8.160	8.140	8.160	8.060	8.310	12,735,810	103,836,689	8.1531	5.017	5.005	5.017	4.956	5.110	20,712,703	5.0132	0.25%
2014-11-04	0	8.140	8.130	8.140	8.030	8.320	8,567,500	69,502,522	8.1123	5.005	4.999	5.005	4.937	5.116	13,933,631	4.9881	-0.85%
2014-11-03	0	8.210	8.200	8.210	8.110	8.400	10,502,400	86,137,461	8.2017	5.048	5.042	5.048	4.987	5.165	17,080,428	5.0431	-1.08%
2014-10-31	0	8.300	8.300	8.350	8.300	8.580	9,753,750	81,686,720	8.3749	5.103	5.103	5.134	5.103	5.276	15,862,872	5.1496	-2.01%
2014-10-30	0	8.470	8.460	8.470	8.420	8.540	7,129,500	60,487,747	8.4841	5.208	5.202	5.208	5.177	5.251	11,594,960	5.2167	0.12%
2014-10-29	0	8.460	8.450	8.500	8.400	8.560	9,016,000	76,354,715	8.4688	5.202	5.196	5.226	5.165	5.263	14,663,043	5.2073	0.71%
2014-10-28	0	8.400	8.390	8.400	8.280	8.560	8,164,923	68,579,222	8.3992	5.165	5.159	5.165	5.091	5.263	13,278,906	5.1645	-1.06%
2014-10-27	0	8.490	8.470	8.500	8.450	8.800	4,686,372	40,093,911	8.5554	5.220	5.208	5.226	5.196	5.411	7,621,614	5.2606	-1.96%
2014-10-24	0	8.660	8.660	8.670	8.650	8.870	820,733	7,145,904	8.7067	5.325	5.325	5.331	5.319	5.454	1,334,787	5.3536	-0.46%
2014-10-23	0	8.700	8.680	8.700	8.680	8.800	2,124,500	18,486,242	8.7015	5.349	5.337	5.349	5.337	5.411	3,455,150	5.3503	-0.23%
2014-10-22	0	8.720	8.710	8.720	8.700	8.870	2,940,233	25,684,239	8.7354	5.362	5.356	5.362	5.349	5.454	4,781,806	5.3712	0.11%
2014-10-21	0	8.710	8.700	8.710	8.650	8.930	3,641,223	31,751,408	8.7200	5.356	5.349	5.356	5.319	5.491	5,921,851	5.3617	0.11%
2014-10-20	0	8.700	8.700	8.730	8.690	9.050	4,706,581	41,357,490	8.7872	5.349	5.349	5.368	5.343	5.565	7,654,481	5.4030	-3.01%
2014-10-17	0	8.970	8.950	8.970	8.950	9.080	3,151,536	28,349,335	8.9954	5.515	5.503	5.515	5.503	5.583	5,125,456	5.5311	-0.88%
2014-10-16	0	9.050	9.050	9.090	9.000	9.180	9,353,144	85,013,356	9.0893	5.565	5.565	5.589	5.534	5.645	15,211,352	5.5888	-0.33%
2014-10-15	0	9.080	9.070	9.080	9.020	9.110	4,441,823	40,299,435	9.0727	5.583	5.577	5.583	5.546	5.602	7,223,895	5.5786	-0.55%
2014-10-14	0	9.130	9.110	9.130	9.070	9.180	2,810,500	25,622,450	9.1167	5.614	5.602	5.614	5.577	5.645	4,570,817	5.6057	0.66%
2014-10-13	0	9.070	9.060	9.070	8.920	9.210	5,482,964	49,897,293	9.1004	5.577	5.571	5.577	5.485	5.663	8,917,140	5.5957	1.80%
2014-10-10	0	8.910	8.890	8.900	8.820	8.950	6,186,500	54,882,037	8.8713	5.479	5.466	5.472	5.423	5.503	10,061,326	5.4548	0.22%
2014-10-09	0	8.890	8.880	8.920	8.820	8.920	3,949,500	35,066,128	8.8786	5.466	5.460	5.485	5.423	5.485	6,423,213	5.4593	0.68%
2014-10-08	0	8.830	8.840	8.850	8.720	8.900	2,548,000	22,490,300	8.8266	5.429	5.436	5.442	5.362	5.472	4,143,903	5.4273	-0.45%
2014-10-07	0	8.870	8.840	8.860	8.780	8.950	3,202,960	28,405,218	8.8684	5.454	5.436	5.448	5.399	5.503	5,209,088	5.4530	1.03%
2014-10-06	0	8.780	8.740	8.790	8.730	8.880	3,730,233	32,807,436	8.7950	5.399	5.374	5.405	5.368	5.460	6,066,611	5.4079	0.80%
2014-10-03	0	8.710	8.710	8.750	8.700	8.920	5,899,609	51,787,535	8.7781	5.356	5.356	5.380	5.349	5.485	9,594,745	5.3975	-0.80%
2014-09-30	0	8.780	8.740	8.790	8.650	8.830	4,165,500	36,547,952	8.7740	5.399	5.374	5.405	5.319	5.429	6,774,501	5.3949	1.04%
2014-09-29	0	8.690	8.640	8.700	8.580	8.750	6,590,741	56,941,504	8.6396	5.343	5.313	5.349	5.276	5.380	10,718,757	5.3123	-0.11%
2014-09-26	0	8.700	8.720	8.740	8.650	8.890	7,147,995	62,356,719	8.7237	5.349	5.362	5.374	5.319	5.466	11,625,040	5.3640	-1.81%
2014-09-25	0	8.860	8.840	8.850	8.840	8.970	4,900,791	43,575,176	8.8915	5.448	5.436	5.442	5.436	5.515	7,970,331	5.4672	-0.78%
2014-09-24	0	8.930	8.900	8.930	8.850	8.970	3,111,000	27,664,092	8.8923	5.491	5.472	5.491	5.442	5.515	5,059,530	5.4677	0.11%
2014-09-23	0	8.920	8.920	8.940	8.900	9.040	2,763,000	24,715,940	8.9453	5.485	5.485	5.497	5.472	5.559	4,493,566	5.5003	-0.56%
2014-09-22	0	8.970	8.940	8.970	8.860	9.030	1,858,500	16,650,627	8.9592	5.515	5.497	5.515	5.448	5.552	3,022,545	5.5088	0.79%
2014-09-19	0	8.900	8.870	8.880	8.860	9.220	8,751,856	78,533,074	8.9733	5.472	5.454	5.460	5.448	5.669	14,233,456	5.5175	-2.52%
2014-09-18	0	9.130	9.110	9.140	9.020	9.290	2,245,500	20,545,672	9.1497	5.614	5.602	5.620	5.546	5.712	3,651,937	5.6260	-0.33%
2014-09-17	0	9.160	9.150	9.170	9.100	9.210	2,271,591	20,801,117	9.1571	5.632	5.626	5.638	5.595	5.663	3,694,370	5.6305	0.33%
2014-09-16	0	9.130	9.110	9.150	9.050	9.150	2,710,500	24,659,330	9.0977	5.614	5.602	5.626	5.565	5.626	4,408,183	5.5940	0.22%
2014-09-15	0	9.110	9.100	9.110	9.100	9.250	1,278,739	11,649,019	9.1098	5.602	5.595	5.602	5.595	5.688	2,079,659	5.6014	-0.44%
2014-09-12	0	9.150	9.120	9.190	9.100	9.250	2,832,500	25,933,262	9.1556	5.626	5.608	5.651	5.595	5.688	4,606,596	5.6296	-0.11%
2014-09-11	0	9.160	9.130	9.170	9.100	9.250	3,049,500	27,842,745	9.1303	5.632	5.614	5.638	5.595	5.688	4,959,511	5.6140	-1.51%
2014-09-10	0	9.300	9.260	9.300	9.230	9.330	2,056,000	19,090,007	9.2850	5.718	5.694	5.718	5.675	5.737	3,343,746	5.7092	-0.11%
2014-09-08	0	9.310	9.280	9.310	9.300	9.400	1,626,000	15,233,810	9.3689	5.725	5.706	5.725	5.718	5.780	2,644,422	5.7607	0.22%
2014-09-05	0	9.290	9.230	9.300	9.190	9.360	2,858,063	26,351,266	9.2200	5.712	5.675	5.718	5.651	5.755	4,648,170	5.6692	0.00%
2014-09-04	0	9.290	9.280	9.290	9.250	9.370	2,118,517	19,718,056	9.3075	5.712	5.706	5.712	5.688	5.761	3,445,420	5.7230	-0.85%
2014-09-03	0	9.370	9.350	9.370	9.300	9.410	4,361,500	40,917,465	9.3815	5.761	5.749	5.761	5.718	5.786	7,093,263	5.7685	0.64%
2014-09-02	0	9.310	9.300	9.310	9.190	9.360	4,102,000	38,225,035	9.3186	5.725	5.718	5.725	5.651	5.755	6,671,229	5.7298	0.98%
2014-09-01	0	9.220	9.180	9.220	9.110	9.300	1,633,000	15,012,777	9.1934	5.669	5.645	5.669	5.602	5.718	2,655,806	5.6528	-0.32%
2014-08-29	0	9.250	9.200	9.210	9.080	9.330	5,496,643	50,819,824	9.2456	5.688	5.657	5.663	5.583	5.737	8,939,387	5.6849	1.65%
2014-08-28	0	9.100	9.100	9.140	9.050	9.170	2,197,000	19,989,387	9.0985	5.595	5.595	5.620	5.565	5.638	3,573,060	5.5945	0.22%
2014-08-27	0	9.080	9.080	9.110	9.010	9.250	2,915,000	26,701,760	9.1601	5.583	5.583	5.602	5.540	5.688	4,740,769	5.6324	0.22%
2014-08-26	0	9.060	9.050	9.060	8.980	9.100	1,495,500	13,523,697	9.0429	5.571	5.565	5.571	5.522	5.595	2,432,185	5.5603	0.33%
2014-08-25	0	9.030	9.020	9.040	9.000	9.280	2,838,000	25,818,682	9.0975	5.552	5.546	5.559	5.534	5.706	4,615,541	5.5939	-0.22%
2014-08-22	0	9.050	9.040	9.070	8.920	9.100	3,261,000	29,463,025	9.0350	5.565	5.559	5.577	5.485	5.595	5,303,481	5.5554	0.56%
2014-08-21	0	9.000	8.980	9.000	8.950	9.230	8,075,500	73,276,602	9.0739	5.534	5.522	5.534	5.503	5.675	13,133,474	5.5794	-1.85%
2014-08-20	0	9.170	9.170	9.180	9.130	9.400	5,197,000	47,704,447	9.1792	5.638	5.638	5.645	5.614	5.780	8,452,067	5.6441	-1.08%
2014-08-19	0	9.270	9.250	9.260	9.250	9.400	3,155,500	29,318,922	9.2914	5.700	5.688	5.694	5.688	5.780	5,131,902	5.7131	0.22%
2014-08-18	0	9.250	9.240	9.250	9.210	9.370	5,753,500	53,471,757	9.2938	5.688	5.681	5.688	5.663	5.761	9,357,123	5.7146	-1.18%
2014-08-15	0	9.360	9.350	9.360	9.350	9.560	4,861,476	45,652,182	9.3906	5.755	5.749	5.755	5.749	5.878	7,906,392	5.7741	-0.85%
2014-08-14	0	9.440	9.440	9.450	9.420	9.710	9,317,500	88,286,981	9.4754	5.804	5.804	5.811	5.792	5.970	15,153,383	5.8262	-2.68%
2014-08-13	0	9.700	9.740	9.750	9.490	9.750	6,611,000	63,759,097	9.6444	5.964	5.989	5.995	5.835	5.995	10,751,705	5.9301	2.43%
2014-08-12	0	9.470	9.460	9.470	9.400	9.570	4,346,268	41,047,611	9.4443	5.823	5.817	5.823	5.780	5.884	7,068,491	5.8071	0.00%
2014-08-11	0	9.470	9.470	9.500	9.440	9.660	2,818,138	26,863,095	9.5322	5.823	5.823	5.841	5.804	5.940	4,583,238	5.8612	-0.21%
2014-08-08	0	9.490	9.460	9.480	9.450	9.650	2,414,500	22,954,510	9.5069	5.835	5.817	5.829	5.811	5.934	3,926,788	5.8456	-1.45%
2014-08-07	0	9.630	9.600	9.640	9.540	9.700	2,977,768	28,700,280	9.6382	5.921	5.903	5.927	5.866	5.964	4,842,850	5.9263	0.10%
2014-08-06	0	9.620	9.570	9.620	9.520	9.650	5,446,982	52,321,963	9.6057	5.915	5.884	5.915	5.854	5.934	8,858,621	5.9063	-0.10%
2014-08-05	0	9.630	9.610	9.640	9.470	9.760	3,375,993	32,450,589	9.6122	5.921	5.909	5.927	5.823	6.001	5,490,498	5.9103	1.58%
2014-08-04	0	9.480	9.460	9.470	9.260	9.520	4,955,000	46,489,647	9.3824	5.829	5.817	5.823	5.694	5.854	8,058,493	5.7690	0.32%
2014-08-01	0	9.450	9.440	9.490	9.440	9.740	5,341,500	50,706,252	9.4929	5.811	5.804	5.835	5.804	5.989	8,687,072	5.8370	-2.28%
2014-07-31	0	9.670	9.670	9.680	9.550	9.860	8,088,365	78,003,810	9.6440	5.946	5.946	5.952	5.872	6.063	13,154,397	5.9299	-2.32%
2014-07-30	0	9.900	9.900	9.910	9.650	10.50	33,933,000	340,673,758	10.040	6.087	6.087	6.093	5.934	6.456	55,186,450	6.1731	4.65%
2014-07-29	0	9.460	9.450	9.460	9.240	9.590	5,853,548	55,327,976	9.4520	5.817	5.811	5.817	5.681	5.897	9,519,834	5.8119	2.27%
2014-07-28	0	9.250	9.230	9.250	9.130	9.280	3,324,500	30,673,822	9.2266	5.688	5.675	5.688	5.614	5.706	5,406,753	5.6732	0.87%
2014-07-25	0	9.170	9.170	9.180	9.100	9.280	1,989,000	18,245,608	9.1733	5.638	5.638	5.645	5.595	5.706	3,234,782	5.6404	0.33%
2014-07-24	0	9.140	9.120	9.150	9.110	9.280	4,175,887	38,419,126	9.2002	5.620	5.608	5.626	5.602	5.706	6,791,394	5.6570	0.77%
2014-07-23	0	9.070	9.070	9.090	9.000	9.120	6,879,955	62,383,591	9.0674	5.577	5.577	5.589	5.534	5.608	11,189,117	5.5754	0.55%
2014-07-22	0	9.020	8.990	9.010	8.900	9.060	5,141,500	46,202,391	8.9862	5.546	5.528	5.540	5.472	5.571	8,361,805	5.5254	1.69%
2014-07-21	0	8.870	8.870	8.890	8.830	9.000	3,734,100	33,211,917	8.8942	5.454	5.454	5.466	5.429	5.534	6,072,900	5.4689	-0.22%
2014-07-18	0	8.890	8.850	8.910	8.740	8.910	3,519,000	31,180,245	8.8605	5.466	5.442	5.479	5.374	5.479	5,723,075	5.4482	2.18%
2014-07-17	0	8.700	8.680	8.700	8.650	8.880	4,716,353	41,122,351	8.7191	5.349	5.337	5.349	5.319	5.460	7,670,373	5.3612	0.35%
2014-07-16	0	8.670	8.660	8.670	8.600	8.800	6,926,045	60,048,138	8.6699	5.331	5.325	5.331	5.288	5.411	11,264,074	5.3309	0.23%
2014-07-15	0	8.650	8.640	8.650	8.640	8.860	4,702,000	41,095,128	8.7399	5.319	5.313	5.319	5.313	5.448	7,647,031	5.3740	0.46%
2014-07-14	0	8.610	8.570	8.630	8.530	8.630	9,533,500	81,730,642	8.5730	5.294	5.270	5.306	5.245	5.306	15,504,672	5.2714	-0.12%
2014-07-11	0	8.620	8.610	8.620	8.600	8.680	8,537,500	73,647,415	8.6263	5.300	5.294	5.300	5.288	5.337	13,884,841	5.3042	-0.58%
2014-07-10	0	8.670	8.670	8.680	8.650	8.730	7,107,500	61,637,994	8.6722	5.331	5.331	5.337	5.319	5.368	11,559,181	5.3324	0.00%
2014-07-09	0	8.670	8.650	8.670	8.620	8.800	4,815,992	41,773,440	8.6739	5.331	5.319	5.331	5.300	5.411	7,832,420	5.3334	-1.48%
2014-07-08	0	8.800	8.790	8.800	8.640	8.960	11,417,909	99,656,862	8.7281	5.411	5.405	5.411	5.313	5.509	18,569,353	5.3667	1.15%
2014-07-07	0	8.700	8.690	8.700	8.650	9.030	12,089,211	106,057,839	8.7729	5.349	5.343	5.349	5.319	5.552	19,661,116	5.3943	-3.12%
2014-07-04	0	8.980	8.960	8.970	8.910	9.110	7,441,440	66,855,323	8.9842	5.522	5.509	5.515	5.479	5.602	12,102,280	5.5242	-0.55%
2014-07-03	0	9.030	9.020	9.030	8.940	9.100	5,230,893	47,031,006	8.9910	5.552	5.546	5.552	5.497	5.595	8,507,188	5.5284	0.44%
2014-07-02	0	8.990	8.970	9.000	8.840	9.110	7,594,103	68,018,319	8.9567	5.528	5.515	5.534	5.436	5.602	12,350,561	5.5073	1.35%
2014-06-30	0	8.870	8.820	8.830	8.820	9.010	3,725,500	33,073,862	8.8777	5.454	5.423	5.429	5.423	5.540	6,058,914	5.4587	-0.34%
2014-06-27	0	8.900	8.860	8.910	8.780	8.990	8,418,964	74,345,691	8.8307	5.472	5.448	5.479	5.399	5.528	13,692,062	5.4298	0.11%
2014-06-26	0	8.890	8.870	8.880	8.740	9.210	8,059,433	71,088,754	8.8206	5.466	5.454	5.460	5.374	5.663	13,107,344	5.4236	-2.41%
2014-06-25	0	9.110	9.110	9.120	8.970	9.420	7,900,024	71,950,968	9.1077	5.602	5.602	5.608	5.515	5.792	12,848,091	5.6001	3.64%
2014-06-24	0	8.790	8.790	8.840	8.780	9.040	6,214,334	54,960,975	8.8442	5.405	5.405	5.436	5.399	5.559	10,106,593	5.4381	-0.23%
2014-06-23	0	8.810	8.770	8.820	8.750	9.100	11,564,040	101,931,618	8.8145	5.417	5.392	5.423	5.380	5.595	18,807,011	5.4199	-1.45%
2014-06-20	0	8.940	8.940	8.960	8.900	9.040	19,769,854	176,691,052	8.9374	5.497	5.497	5.509	5.472	5.559	32,152,420	5.4954	-0.56%
2014-06-19	0	8.990	8.970	9.010	8.850	9.200	12,773,751	114,276,894	8.9462	5.528	5.515	5.540	5.442	5.657	20,774,407	5.5008	-1.32%
2014-06-18	0	9.110	9.100	9.110	9.100	9.250	4,261,700	38,986,943	9.1482	5.602	5.595	5.602	5.595	5.688	6,930,955	5.6250	-0.76%
2014-06-17	0	9.180	9.140	9.150	9.100	9.300	2,550,000	23,424,481	9.1861	5.645	5.620	5.626	5.595	5.718	4,147,156	5.6483	0.22%
2014-06-16	0	9.160	9.140	9.150	9.140	9.290	4,034,700	37,113,257	9.1985	5.632	5.620	5.626	5.620	5.712	6,561,777	5.6560	-1.19%
2014-06-13	0	9.270	9.240	9.270	9.200	9.370	1,163,340	10,796,163	9.2803	5.700	5.681	5.700	5.657	5.761	1,891,981	5.7063	0.54%
2014-06-12	0	9.220	9.210	9.260	9.210	9.420	4,112,194	38,115,396	9.2689	5.669	5.663	5.694	5.663	5.792	6,687,808	5.6992	-0.86%
2014-06-11	0	9.300	9.260	9.310	9.210	9.500	4,494,104	41,723,716	9.2841	5.718	5.694	5.725	5.663	5.841	7,308,922	5.7086	0.76%
2014-06-10	0	9.230	9.220	9.230	9.120	9.320	6,142,897	56,625,416	9.2180	5.675	5.669	5.675	5.608	5.731	9,990,413	5.6680	0.11%
2014-06-09	0	9.220	9.220	9.230	9.070	9.480	2,011,407	18,532,498	9.2137	5.669	5.669	5.675	5.577	5.829	3,271,223	5.6653	0.22%
2014-06-06	0	9.200	9.200	9.210	9.180	9.280	5,210,000	47,954,070	9.2042	5.657	5.657	5.663	5.645	5.706	8,473,209	5.6595	-0.11%
2014-06-05	0	9.210	9.200	9.220	9.150	9.260	3,553,625	32,617,897	9.1788	5.663	5.657	5.669	5.626	5.694	5,779,387	5.6438	0.11%
2014-06-04	0	9.200	9.170	9.190	9.000	9.280	7,632,312	70,072,082	9.1810	5.657	5.638	5.651	5.534	5.706	12,412,702	5.6452	1.10%
2014-06-03	0	9.100	9.090	9.100	9.070	9.350	8,288,000	75,981,891	9.1677	5.595	5.589	5.595	5.577	5.749	13,479,070	5.6370	-0.11%
2014-05-30	0	9.110	9.040	9.120	9.030	9.270	8,897,843	81,087,630	9.1132	5.602	5.559	5.608	5.552	5.700	14,470,880	5.6035	-1.30%
2014-05-29	0	9.230	9.180	9.200	9.180	9.520	6,345,900	58,772,806	9.2615	5.675	5.645	5.657	5.645	5.854	10,320,564	5.6947	-3.05%
2014-05-28	0	9.520	9.480	9.520	9.220	9.640	7,654,113	72,415,260	9.4610	5.854	5.829	5.854	5.669	5.927	12,448,157	5.8173	1.49%
2014-05-27	0	9.380	9.370	9.380	9.210	9.460	4,571,684	42,829,755	9.3685	5.768	5.761	5.768	5.663	5.817	7,435,093	5.7605	-0.85%
2014-05-26	0	9.460	9.420	9.460	9.420	9.840	4,150,000	39,788,521	9.5876	5.817	5.792	5.817	5.792	6.050	6,749,293	5.8952	-2.47%
2014-05-23	0	9.700	9.650	9.710	9.650	9.750	3,142,000	30,467,475	9.6968	5.964	5.934	5.970	5.934	5.995	5,109,947	5.9624	0.41%
2014-05-22	0	9.660	9.630	9.660	9.570	9.720	5,847,143	56,474,706	9.6585	5.940	5.921	5.940	5.884	5.977	9,509,417	5.9388	1.68%
2014-05-21	0	9.780	9.790	9.800	9.700	10.00	5,045,500	49,227,527	9.7567	5.841	5.847	5.853	5.794	5.973	8,447,528	5.8274	-0.81%
2014-05-20	0	9.860	9.860	9.880	9.800	10.14	20,024,000	199,754,496	9.9758	5.889	5.889	5.901	5.853	6.056	33,525,579	5.9583	-1.20%
2014-05-19	0	9.980	9.950	9.980	9.600	9.980	13,541,152	133,240,137	9.8396	5.961	5.943	5.961	5.734	5.961	22,671,542	5.8770	1.53%
2014-05-16	0	9.830	9.820	9.830	9.340	9.850	12,255,513	117,719,712	9.6054	5.871	5.865	5.871	5.579	5.883	20,519,036	5.7371	-1.01%
2014-05-15	0	9.930	9.920	9.930	9.890	10.50	5,230,319	52,121,185	9.9652	5.931	5.925	5.931	5.907	6.271	8,756,965	5.9520	-4.15%
2014-05-14	0	10.36	10.32	10.36	10.34	10.50	8,948,000	93,460,965	10.445	6.188	6.164	6.188	6.176	6.271	14,981,366	6.2385	-0.19%
2014-05-13	0	10.38	10.40	10.46	10.24	10.80	11,651,033	121,750,829	10.450	6.200	6.212	6.247	6.116	6.451	19,506,973	6.2414	1.57%
2014-05-12	0	10.22	10.20	10.24	10.04	10.28	10,479,400	106,189,821	10.133	6.104	6.092	6.116	5.997	6.140	17,545,343	6.0523	0.59%
2014-05-09	0	10.16	10.14	10.16	10.00	10.20	5,019,935	50,921,191	10.144	6.068	6.056	6.068	5.973	6.092	8,404,726	6.0586	2.11%
2014-05-08	0	9.950	9.930	10.00	9.860	10.00	3,093,184	30,679,006	9.9183	5.943	5.931	5.973	5.889	5.973	5,178,825	5.9239	-0.40%
2014-05-07	0	9.990	9.940	9.980	9.930	10.18	2,294,500	22,918,923	9.9886	5.967	5.937	5.961	5.931	6.080	3,841,612	5.9660	-1.48%
2014-05-05	0	10.14	10.10	10.12	9.940	10.20	4,976,500	50,247,744	10.097	6.056	6.032	6.044	5.937	6.092	8,332,004	6.0307	-0.20%
2014-05-02	0	10.16	10.12	10.18	9.990	10.20	3,229,000	32,600,543	10.096	6.068	6.044	6.080	5.967	6.092	5,406,217	6.0302	0.59%
2014-04-30	0	10.10	10.06	10.14	9.980	10.14	13,780,225	139,016,474	10.088	6.032	6.009	6.056	5.961	6.056	23,071,815	6.0254	2.02%
2014-04-29	0	9.900	9.890	9.900	9.750	9.970	6,250,260	61,789,761	9.8860	5.913	5.907	5.913	5.823	5.955	10,464,622	5.9046	-0.10%
2014-04-28	0	9.910	9.900	9.910	9.810	9.980	4,236,500	41,952,677	9.9027	5.919	5.913	5.919	5.859	5.961	7,093,044	5.9146	1.23%
2014-04-25	0	9.790	9.790	9.800	9.780	10.00	10,931,600	107,762,353	9.8579	5.847	5.847	5.853	5.841	5.973	18,302,448	5.8879	-2.00%
2014-04-24	0	9.990	9.980	9.990	9.830	10.00	3,111,000	30,959,516	9.9516	5.967	5.961	5.967	5.871	5.973	5,208,653	5.9439	0.40%
2014-04-23	0	9.950	9.920	9.950	9.920	10.20	6,659,632	66,861,098	10.040	5.943	5.925	5.943	5.925	6.092	11,150,021	5.9965	0.20%
2014-04-22	0	9.930	9.920	9.930	9.890	10.18	3,826,100	38,267,915	10.002	5.931	5.925	5.931	5.907	6.080	6,405,924	5.9738	1.74%
2014-04-17	0	9.760	9.740	9.770	9.730	9.970	2,515,500	24,712,446	9.8241	5.829	5.817	5.835	5.811	5.955	4,211,626	5.8677	-1.31%
2014-04-16	0	9.890	9.860	9.900	9.850	10.18	5,201,461	52,184,648	10.033	5.907	5.889	5.913	5.883	6.080	8,708,649	5.9923	-0.70%
2014-04-15	0	9.960	9.930	9.970	9.930	10.02	5,958,093	59,399,325	9.9695	5.949	5.931	5.955	5.931	5.985	9,975,455	5.9545	0.30%
2014-04-14	0	9.930	9.910	9.930	9.910	10.04	4,478,270	44,530,262	9.9436	5.931	5.919	5.931	5.919	5.997	7,497,832	5.9391	0.81%
2014-04-11	0	9.850	9.830	9.850	9.760	10.00	5,384,498	53,251,114	9.8897	5.883	5.871	5.883	5.829	5.973	9,015,102	5.9069	1.03%
2014-04-10	0	9.750	9.730	9.750	9.650	9.800	4,683,000	45,625,122	9.7427	5.823	5.811	5.823	5.764	5.853	7,840,606	5.8191	-0.41%
2014-04-09	0	9.790	9.780	9.790	9.650	9.960	8,157,733	79,744,379	9.7753	5.847	5.841	5.847	5.764	5.949	13,658,246	5.8386	0.31%
2014-04-08	0	9.760	9.700	9.770	9.560	9.780	6,270,700	60,611,020	9.6658	5.829	5.794	5.835	5.710	5.841	10,498,844	5.7731	2.20%
2014-04-07	0	9.550	9.510	9.550	9.400	9.670	3,507,250	33,358,685	9.5114	5.704	5.680	5.704	5.614	5.776	5,872,083	5.6809	1.17%
2014-04-04	0	9.440	9.440	9.460	9.370	9.700	5,580,000	52,725,235	9.4490	5.638	5.638	5.650	5.596	5.794	9,342,426	5.6436	-1.77%
2014-04-03	0	9.610	9.590	9.600	9.560	9.790	4,473,000	42,980,690	9.6089	5.740	5.728	5.734	5.710	5.847	7,489,009	5.7392	-1.03%
2014-04-02	0	9.710	9.700	9.710	9.700	10.08	8,449,051	82,762,102	9.7954	5.800	5.794	5.800	5.794	6.021	14,145,991	5.8506	0.10%
2014-04-01	0	9.700	9.650	9.700	9.590	9.820	7,016,268	68,082,002	9.7034	5.794	5.764	5.794	5.728	5.865	11,747,126	5.7956	-0.51%
2014-03-31	0	9.750	9.760	9.770	9.680	9.880	7,143,000	69,748,680	9.7646	5.823	5.829	5.835	5.782	5.901	11,959,309	5.8322	0.10%
2014-03-28	0	9.740	9.720	9.760	9.240	9.760	10,315,000	98,050,286	9.5056	5.817	5.806	5.829	5.519	5.829	17,270,093	5.6775	4.84%
2014-03-27	0	9.290	9.250	9.300	9.050	9.460	9,934,750	92,127,152	9.2732	5.549	5.525	5.555	5.405	5.650	16,633,452	5.5387	3.11%
2014-03-26	0	9.010	9.000	9.020	9.000	9.210	5,015,250	45,433,199	9.0590	5.381	5.375	5.387	5.375	5.501	8,396,882	5.4107	-0.99%
2014-03-25	0	9.100	9.090	9.100	9.050	9.200	6,611,571	60,256,473	9.1138	5.435	5.429	5.435	5.405	5.495	11,069,554	5.4434	-0.76%
2014-03-24	0	9.170	9.170	9.180	9.140	9.410	5,414,000	50,127,622	9.2589	5.477	5.477	5.483	5.459	5.620	9,064,497	5.5301	-2.55%
2014-03-21	0	9.410	9.410	9.450	8.900	9.500	9,533,500	89,264,335	9.3632	5.620	5.620	5.644	5.316	5.674	15,961,651	5.5924	2.06%
2014-03-20	0	9.220	9.200	9.210	9.020	9.500	11,768,324	108,985,925	9.2610	5.507	5.495	5.501	5.387	5.674	19,703,350	5.5313	1.32%
2014-03-19	0	9.100	9.090	9.100	8.980	9.460	12,887,500	117,920,873	9.1500	5.435	5.429	5.435	5.364	5.650	21,577,152	5.4651	-4.21%
2014-03-18	0	9.500	9.470	9.480	9.360	9.650	8,912,420	84,674,455	9.5007	5.674	5.656	5.662	5.590	5.764	14,921,796	5.6745	-0.21%
2014-03-17	0	9.520	9.510	9.550	9.510	9.840	14,448,000	138,900,814	9.6138	5.686	5.680	5.704	5.680	5.877	24,189,850	5.7421	-0.94%
2014-03-14	0	9.610	9.600	9.640	9.540	9.700	11,010,558	105,825,544	9.6113	5.740	5.734	5.758	5.698	5.794	18,434,645	5.7406	-1.13%
2014-03-13	0	9.720	9.690	9.710	9.630	9.850	15,629,326	151,840,157	9.7151	5.806	5.788	5.800	5.752	5.883	26,167,709	5.8026	1.78%
2014-03-12	0	9.550	9.530	9.560	9.500	9.760	15,593,954	149,023,457	9.5565	5.704	5.692	5.710	5.674	5.829	26,108,487	5.7079	0.42%
2014-03-11	0	9.510	9.500	9.580	9.500	9.650	15,616,188	148,922,195	9.5364	5.680	5.674	5.722	5.674	5.764	26,145,712	5.6959	0.53%
2014-03-10	0	9.460	9.460	9.470	9.350	9.890	22,155,000	208,713,901	9.4206	5.650	5.650	5.656	5.585	5.907	37,093,448	5.6267	-3.37%
2014-03-07	0	9.790	9.750	9.800	9.640	10.12	8,199,272	80,564,573	9.8258	5.847	5.823	5.853	5.758	6.044	13,727,794	5.8687	-3.45%
2014-03-06	0	10.14	10.08	10.12	9.990	10.20	22,189,490	222,851,429	10.043	6.056	6.021	6.044	5.967	6.092	37,151,193	5.9985	1.91%
2014-03-05	0	9.950	9.950	9.990	9.830	10.00	17,653,000	175,195,969	9.9244	5.943	5.943	5.967	5.871	5.973	29,555,885	5.9276	2.05%
2014-03-04	0	9.750	9.750	9.760	9.390	9.950	21,712,472	210,551,972	9.6973	5.823	5.823	5.829	5.608	5.943	36,352,537	5.7919	3.17%
2014-03-03	0	9.450	9.420	9.450	9.340	9.800	40,936,534	385,460,190	9.4160	5.644	5.626	5.644	5.579	5.853	68,538,803	5.6240	7.14%
2014-02-28	0	8.820	8.810	8.820	8.500	9.080	37,885,441	331,967,172	8.7624	5.268	5.262	5.268	5.077	5.423	63,430,450	5.2336	-1.34%
2014-02-27	0	8.940	8.960	8.970	8.880	9.400	29,695,013	267,814,106	9.0188	5.340	5.352	5.358	5.304	5.614	49,717,464	5.3867	-4.39%
2014-02-26	0	9.350	9.310	9.350	9.120	9.720	21,038,734	195,217,557	9.2790	5.585	5.561	5.585	5.447	5.806	35,224,517	5.5421	0.43%
2014-02-25	0	9.310	9.300	9.310	9.190	9.700	10,760,595	101,000,970	9.3862	5.561	5.555	5.561	5.489	5.794	18,016,139	5.6061	-2.41%
2014-02-24	0	9.540	9.540	9.550	9.500	9.720	12,073,950	115,199,585	9.5412	5.698	5.698	5.704	5.674	5.806	20,215,050	5.6987	-0.63%
2014-02-21	0	9.600	9.600	9.610	9.560	9.800	6,669,251	64,493,420	9.6703	5.734	5.734	5.740	5.710	5.853	11,166,126	5.7758	-0.31%
2014-02-20	0	9.630	9.620	9.640	9.550	9.890	7,487,941	72,372,334	9.6652	5.752	5.746	5.758	5.704	5.907	12,536,834	5.7728	-2.43%
2014-02-19	0	9.870	9.830	9.870	9.810	9.960	6,766,000	66,731,832	9.8628	5.895	5.871	5.895	5.859	5.949	11,328,110	5.8908	-0.70%
2014-02-18	0	9.940	9.940	9.950	9.890	9.970	6,457,497	64,207,767	9.9431	5.937	5.937	5.943	5.907	5.955	10,811,592	5.9388	0.71%
2014-02-17	0	9.870	9.870	9.880	9.830	9.940	7,839,690	77,534,660	9.8900	5.895	5.895	5.901	5.871	5.937	13,125,756	5.9071	0.00%
2014-02-14	0	9.870	9.850	9.870	9.810	9.900	7,911,258	78,031,050	9.8633	5.895	5.883	5.895	5.859	5.913	13,245,580	5.8911	0.41%
2014-02-13	0	9.830	9.800	9.830	9.780	9.940	7,925,788	77,890,249	9.8274	5.871	5.853	5.871	5.841	5.937	13,269,908	5.8697	-0.10%
2014-02-12	0	9.840	9.830	9.850	9.800	10.04	9,173,000	90,280,415	9.8420	5.877	5.871	5.883	5.853	5.997	15,358,077	5.8784	-1.20%
2014-02-11	0	9.960	9.940	9.960	9.810	10.10	7,482,959	74,366,656	9.9381	5.949	5.937	5.949	5.859	6.032	12,528,492	5.9358	0.50%
2014-02-10	0	9.910	9.860	9.870	9.600	10.10	13,637,756	134,766,857	9.8819	5.919	5.889	5.895	5.734	6.032	22,833,283	5.9022	-0.30%
2014-02-07	0	9.940	9.940	9.970	9.920	10.00	7,814,020	77,825,844	9.9598	5.937	5.937	5.955	5.925	5.973	13,082,778	5.9487	0.00%
2014-02-06	0	9.940	9.920	9.940	9.930	10.10	9,659,198	96,222,769	9.9618	5.937	5.925	5.937	5.931	6.032	16,172,104	5.9499	-0.50%
2014-02-05	0	9.990	9.960	9.980	9.960	10.02	8,073,422	80,660,385	9.9909	5.967	5.949	5.961	5.949	5.985	13,517,087	5.9673	0.10%
2014-02-04	0	9.980	9.970	10.00	9.960	10.62	11,600,800	118,637,702	10.227	5.961	5.955	5.973	5.949	6.343	19,422,869	6.1081	-1.77%
2014-01-30	0	10.16	10.16	10.18	10.00	10.34	10,080,298	102,907,508	10.209	6.068	6.068	6.080	5.973	6.176	16,877,139	6.0974	-0.39%
2014-01-29	0	10.20	10.24	10.26	10.20	10.58	6,733,516	68,997,500	10.247	6.092	6.116	6.128	6.092	6.319	11,273,723	6.1202	-0.97%
2014-01-28	0	10.30	10.28	10.30	10.20	10.88	14,436,142	148,490,424	10.286	6.152	6.140	6.152	6.092	6.498	24,169,997	6.1436	-1.90%
2014-01-27	0	10.50	10.48	10.50	10.48	10.74	12,665,700	133,810,074	10.565	6.271	6.259	6.271	6.259	6.415	21,205,799	6.3101	-2.42%
2014-01-24	0	10.76	10.76	10.78	10.76	11.06	11,276,000	121,849,093	10.806	6.427	6.427	6.439	6.427	6.606	18,879,066	6.4542	-2.00%
2014-01-23	0	10.98	10.96	10.98	10.94	11.10	5,025,369	55,226,911	10.990	6.558	6.546	6.558	6.534	6.630	8,413,824	6.5638	0.37%
2014-01-22	0	10.94	10.92	10.94	10.86	10.96	2,824,400	30,886,073	10.935	6.534	6.522	6.534	6.486	6.546	4,728,808	6.5315	-0.55%
2014-01-21	0	11.00	10.98	11.00	10.76	11.10	5,633,500	61,813,972	10.973	6.570	6.558	6.570	6.427	6.630	9,431,999	6.5536	2.04%
2014-01-20	0	10.78	10.78	10.80	10.74	11.04	7,998,318	86,557,531	10.822	6.439	6.439	6.451	6.415	6.594	13,391,342	6.4637	-1.82%
2014-01-17	0	10.98	10.94	10.98	10.80	11.28	8,788,115	96,659,372	10.999	6.558	6.534	6.558	6.451	6.737	14,713,676	6.5694	-2.14%
2014-01-16	0	11.22	11.20	11.22	11.20	11.30	4,323,000	48,654,950	11.255	6.701	6.689	6.701	6.689	6.749	7,237,868	6.7223	-0.53%
2014-01-15	0	11.28	11.26	11.28	11.22	11.34	3,881,488	43,796,399	11.283	6.737	6.725	6.737	6.701	6.773	6,498,658	6.7393	0.00%
2014-01-14	0	11.28	11.26	11.30	11.16	11.36	2,661,600	29,957,222	11.255	6.737	6.725	6.749	6.666	6.785	4,456,237	6.7225	0.18%
2014-01-13	0	11.26	11.24	11.28	11.16	11.36	3,298,160	37,111,212	11.252	6.725	6.713	6.737	6.666	6.785	5,522,010	6.7206	0.36%
2014-01-10	0	11.22	11.20	11.22	11.14	11.28	3,007,125	33,823,161	11.248	6.701	6.689	6.701	6.654	6.737	5,034,739	6.7180	0.72%
2014-01-09	0	11.14	11.14	11.16	11.14	11.40	5,206,968	58,484,434	11.232	6.654	6.654	6.666	6.654	6.809	8,717,869	6.7086	-0.71%
2014-01-08	0	11.22	11.22	11.24	11.10	11.28	9,022,040	101,179,589	11.215	6.701	6.701	6.713	6.630	6.737	15,105,329	6.6983	0.72%
2014-01-07	0	11.14	11.12	11.14	11.10	11.24	4,084,100	45,585,341	11.162	6.654	6.642	6.654	6.630	6.713	6,837,885	6.6666	0.72%
2014-01-06	0	11.06	11.06	11.08	11.06	11.30	5,365,910	59,746,876	11.135	6.606	6.606	6.618	6.606	6.749	8,983,981	6.6504	-0.72%
2014-01-03	0	11.14	11.10	11.14	10.98	11.20	9,448,500	104,209,065	11.029	6.654	6.630	6.654	6.558	6.689	15,819,338	6.5874	-0.54%
2014-01-02	0	11.20	11.16	11.20	10.94	11.22	8,705,500	96,951,785	11.137	6.689	6.666	6.689	6.534	6.701	14,575,356	6.6518	2.38%
2013-12-31	0	10.94	10.90	10.94	10.90	11.12	9,242,000	101,634,800	10.997	6.534	6.510	6.534	6.510	6.642	15,473,602	6.5683	-0.73%
2013-12-30	0	11.02	11.02	11.04	10.94	11.18	9,602,993	105,898,511	11.028	6.582	6.582	6.594	6.534	6.678	16,078,001	6.5865	-0.18%
2013-12-27	0	11.04	11.04	11.06	10.96	11.18	6,702,620	74,019,514	11.043	6.594	6.594	6.606	6.546	6.678	11,221,994	6.5959	1.10%
2013-12-24	0	10.92	10.92	10.94	10.92	11.06	2,372,121	26,080,193	10.994	6.522	6.522	6.534	6.522	6.606	3,971,571	6.5667	-0.73%
2013-12-23	0	11.00	10.98	11.00	10.84	11.30	5,088,134	55,783,589	10.963	6.570	6.558	6.570	6.474	6.749	8,518,909	6.5482	0.18%
2013-12-20	0	10.98	10.88	10.96	10.88	11.00	7,919,500	86,761,950	10.955	6.558	6.498	6.546	6.498	6.570	13,259,380	6.5434	0.37%
2013-12-19	0	10.94	10.92	10.94	10.92	11.00	14,374,932	157,465,048	10.954	6.534	6.522	6.534	6.522	6.570	24,067,515	6.5426	0.37%
2013-12-18	0	10.90	10.88	10.90	10.88	11.28	10,683,456	117,251,089	10.975	6.510	6.498	6.510	6.498	6.737	17,886,988	6.5551	-1.98%
2013-12-17	0	11.12	11.10	11.16	11.00	11.36	15,576,216	173,940,614	11.167	6.642	6.630	6.666	6.570	6.785	26,078,788	6.6698	-0.36%
2013-12-16	0	11.16	11.14	11.16	11.00	11.48	8,288,310	92,810,630	11.198	6.666	6.654	6.666	6.570	6.857	13,876,867	6.6882	0.36%
2013-12-13	0	11.12	11.06	11.14	10.94	11.14	7,183,000	79,396,821	11.053	6.642	6.606	6.654	6.534	6.654	12,026,280	6.6019	0.91%
2013-12-12	0	11.02	11.02	11.04	10.94	11.26	6,648,038	73,787,737	11.099	6.582	6.582	6.594	6.534	6.725	11,130,609	6.6293	0.55%
2013-12-11	0	10.96	10.94	11.00	10.92	11.28	5,362,800	58,837,247	10.971	6.546	6.534	6.570	6.522	6.737	8,978,774	6.5529	-0.54%
2013-12-10	0	11.02	11.00	11.02	11.00	11.48	2,911,821	32,327,545	11.102	6.582	6.570	6.582	6.570	6.857	4,875,174	6.6311	-0.72%
2013-12-09	0	11.10	11.08	11.10	11.06	11.32	9,741,719	108,300,950	11.117	6.630	6.618	6.630	6.606	6.761	16,310,266	6.6400	0.91%
2013-12-06	0	11.00	10.98	11.00	10.92	11.06	5,082,920	55,768,625	10.972	6.570	6.558	6.570	6.522	6.606	8,510,180	6.5532	-0.18%
2013-12-05	0	11.02	11.00	11.02	10.90	11.36	17,685,609	194,915,677	11.021	6.582	6.570	6.582	6.510	6.785	29,610,481	6.5827	-3.16%
2013-12-04	0	11.38	11.34	11.38	11.34	11.58	3,045,000	34,820,105	11.435	6.797	6.773	6.797	6.773	6.916	5,098,152	6.8299	-1.22%
2013-12-03	0	11.52	11.48	11.50	11.48	11.60	2,532,122	29,209,912	11.536	6.881	6.857	6.869	6.857	6.928	4,239,455	6.8900	-0.17%
2013-12-02	0	11.54	11.52	11.54	11.50	11.62	3,330,627	38,386,883	11.525	6.893	6.881	6.893	6.869	6.940	5,576,368	6.8839	0.17%
2013-11-29	0	11.52	11.46	11.50	11.44	11.62	2,512,000	28,884,253	11.499	6.881	6.845	6.869	6.833	6.940	4,205,766	6.8678	0.17%
2013-11-28	0	11.50	11.48	11.50	11.48	11.54	3,320,188	38,233,961	11.516	6.869	6.857	6.869	6.857	6.893	5,558,891	6.8780	0.17%
2013-11-27	0	11.48	11.46	11.48	11.44	11.70	4,146,911	47,846,706	11.538	6.857	6.845	6.857	6.833	6.988	6,943,048	6.8913	-1.54%
2013-11-26	0	11.66	11.50	11.80	11.40	11.86	42,714,253	496,360,468	11.620	6.964	6.869	7.048	6.809	7.084	71,515,185	6.9406	1.22%
2013-11-25	0	11.52	11.46	11.50	11.42	11.70	14,125,755	162,697,917	11.518	6.881	6.845	6.869	6.821	6.988	23,650,325	6.8793	-2.04%
2013-11-22	0	11.76	11.74	11.76	11.64	12.04	7,148,466	84,056,211	11.759	7.024	7.012	7.024	6.952	7.191	11,968,461	7.0231	1.20%
2013-11-21	0	11.62	11.62	11.64	11.60	11.80	6,946,044	81,167,012	11.685	6.940	6.940	6.952	6.928	7.048	11,629,552	6.9794	-0.51%
2013-11-20	0	11.68	11.68	11.70	11.58	12.16	10,479,787	122,942,559	11.731	6.976	6.976	6.988	6.916	7.263	17,545,991	7.0069	0.86%
2013-11-19	0	11.58	11.58	11.60	11.50	11.80	16,012,377	186,253,327	11.632	6.916	6.916	6.928	6.869	7.048	26,809,040	6.9474	-1.86%
2013-11-18	0	11.80	11.78	11.80	11.54	11.96	19,917,758	234,226,157	11.760	7.048	7.036	7.048	6.893	7.143	33,347,701	7.0238	1.03%
2013-11-15	0	11.68	11.62	11.64	11.40	12.52	35,259,234	416,936,789	11.825	6.976	6.940	6.952	6.809	7.478	59,033,471	7.0627	-6.56%
2013-11-14	0	12.50	12.44	12.46	12.28	12.58	5,904,000	73,463,001	12.443	7.466	7.430	7.442	7.335	7.514	9,884,889	7.4318	0.97%
2013-11-13	0	12.38	12.32	12.36	12.24	12.48	8,290,000	102,472,885	12.361	7.394	7.358	7.382	7.311	7.454	13,879,697	7.3829	0.32%
2013-11-12	0	12.34	12.32	12.38	12.24	12.50	6,362,379	78,546,372	12.345	7.370	7.358	7.394	7.311	7.466	10,652,339	7.3736	-0.48%
2013-11-11	0	12.40	12.36	12.40	12.22	12.50	6,762,626	83,598,960	12.362	7.406	7.382	7.406	7.299	7.466	11,322,461	7.3835	-0.80%
2013-11-08	0	12.50	12.42	12.50	12.34	12.58	5,595,622	69,666,202	12.450	7.466	7.418	7.466	7.370	7.514	9,368,581	7.4362	-0.64%
2013-11-07	0	12.58	12.50	12.58	12.50	12.80	4,672,600	59,114,890	12.651	7.514	7.466	7.514	7.466	7.645	7,823,193	7.5564	0.48%
2013-11-06	0	12.52	12.48	12.52	12.34	12.58	6,800,000	85,075,091	12.511	7.478	7.454	7.478	7.370	7.514	11,385,035	7.4725	0.64%
2013-11-05	0	12.44	12.42	12.44	12.38	12.98	11,092,996	138,542,590	12.489	7.430	7.418	7.430	7.394	7.753	18,572,668	7.4595	-3.86%
2013-11-04	0	12.94	12.92	12.94	12.72	12.96	9,045,000	116,378,025	12.867	7.729	7.717	7.729	7.597	7.741	15,143,770	7.6849	2.37%
2013-11-01	0	12.64	12.60	12.64	12.30	12.68	11,495,120	144,167,679	12.542	7.550	7.526	7.550	7.346	7.573	19,245,932	7.4908	-0.47%
2013-10-31	0	12.70	12.66	12.68	12.52	13.08	6,674,501	84,808,196	12.706	7.585	7.562	7.573	7.478	7.812	11,174,916	7.5892	-2.46%
2013-10-30	0	13.02	13.00	13.02	12.60	13.08	12,471,200	160,988,792	12.909	7.777	7.765	7.777	7.526	7.812	20,880,154	7.7101	3.17%
2013-10-29	0	12.62	12.60	12.62	12.32	12.70	13,490,640	168,713,088	12.506	7.538	7.526	7.538	7.358	7.585	22,586,971	7.4695	2.27%
2013-10-28	0	12.34	12.32	12.34	12.10	12.34	6,879,942	84,414,727	12.270	7.370	7.358	7.370	7.227	7.370	11,518,879	7.3284	0.98%
2013-10-25	0	12.22	12.20	12.22	12.16	12.26	6,578,170	80,260,375	12.201	7.299	7.287	7.299	7.263	7.323	11,013,631	7.2874	0.49%
2013-10-24	0	12.16	12.16	12.20	11.88	12.30	10,632,564	129,277,739	12.159	7.263	7.263	7.287	7.096	7.346	17,801,781	7.2621	2.53%
2013-10-23	0	11.86	11.84	11.90	11.76	11.94	9,072,000	107,672,920	11.869	7.084	7.072	7.108	7.024	7.131	15,188,976	7.0889	1.19%
2013-10-22	0	11.72	11.68	11.76	11.62	11.80	2,402,941	28,157,432	11.718	7.000	6.976	7.024	6.940	7.048	4,023,172	6.9988	-0.85%
2013-10-21	0	11.82	11.80	11.82	11.80	11.86	2,189,914	25,865,943	11.811	7.060	7.048	7.060	7.048	7.084	3,666,507	7.0547	0.17%
2013-10-18	0	11.80	11.78	11.82	11.66	11.84	2,803,170	33,040,317	11.787	7.048	7.036	7.060	6.964	7.072	4,693,263	7.0399	0.17%
2013-10-17	0	11.78	11.74	11.80	11.66	11.88	2,108,500	24,825,710	11.774	7.036	7.012	7.048	6.964	7.096	3,530,198	7.0324	-0.51%
2013-10-16	0	11.84	11.84	11.88	11.70	11.90	4,692,140	55,538,323	11.836	7.072	7.072	7.096	6.988	7.108	7,855,908	7.0696	0.68%
2013-10-15	0	11.76	11.70	11.76	11.60	11.80	5,312,839	62,220,752	11.711	7.024	6.988	7.024	6.928	7.048	8,895,126	6.9949	0.86%
2013-10-11	0	11.66	11.66	11.72	11.50	11.74	5,108,000	59,271,093	11.604	6.964	6.964	7.000	6.869	7.012	8,552,170	6.9305	0.69%
2013-10-10	0	11.58	11.56	11.60	11.50	11.66	6,557,000	75,774,585	11.556	6.916	6.905	6.928	6.869	6.964	10,978,187	6.9023	-0.34%
2013-10-09	0	11.62	11.60	11.64	11.58	11.68	5,337,500	62,165,915	11.647	6.940	6.928	6.952	6.916	6.976	8,936,415	6.9565	-1.36%
2013-10-08	0	11.78	11.74	11.78	11.70	11.80	6,857,406	80,609,011	11.755	7.036	7.012	7.036	6.988	7.048	11,481,148	7.0210	0.34%
2013-10-07	0	11.74	11.72	11.74	11.62	11.78	5,498,504	64,429,570	11.718	7.012	7.000	7.012	6.940	7.036	9,205,979	6.9987	0.51%
2013-10-04	0	11.68	11.68	11.70	11.56	11.70	6,834,500	79,474,925	11.628	6.976	6.976	6.988	6.905	6.988	11,442,797	6.9454	0.52%
2013-10-03	0	11.62	11.58	11.64	11.34	11.66	9,784,902	112,511,642	11.498	6.940	6.916	6.952	6.773	6.964	16,382,566	6.8678	2.65%
2013-10-02	0	11.32	11.30	11.34	11.12	11.44	8,296,710	93,712,427	11.295	6.761	6.749	6.773	6.642	6.833	13,890,931	6.7463	1.80%
2013-09-30	0	11.12	11.10	11.14	11.06	11.14	5,246,000	58,284,149	11.110	6.642	6.630	6.654	6.606	6.654	8,783,219	6.6359	-0.36%
2013-09-27	0	11.16	11.12	11.16	11.04	11.16	4,528,407	50,349,008	11.118	6.666	6.642	6.666	6.594	6.666	7,581,775	6.6408	0.72%
2013-09-26	0	11.08	11.06	11.10	11.04	11.12	3,539,900	39,227,109	11.081	6.618	6.606	6.630	6.594	6.642	5,926,748	6.6187	0.00%
2013-09-25	0	11.08	11.04	11.10	10.94	11.14	3,453,000	38,122,286	11.040	6.618	6.594	6.630	6.534	6.654	5,781,254	6.5941	-0.18%
2013-09-24	0	11.10	11.04	11.10	10.80	11.14	6,364,132	70,218,787	11.034	6.630	6.594	6.630	6.451	6.654	10,655,274	6.5900	0.18%
2013-09-23	0	11.08	11.04	11.10	11.00	11.10	3,734,900	41,334,536	11.067	6.618	6.594	6.630	6.570	6.630	6,253,230	6.6101	1.09%
2013-09-19	0	10.96	10.94	11.00	10.92	11.06	3,510,905	38,631,591	11.003	6.546	6.534	6.570	6.522	6.606	5,878,202	6.5720	-0.18%
2013-09-18	0	10.98	10.98	11.00	10.94	11.06	2,804,905	30,841,080	10.995	6.558	6.558	6.570	6.534	6.606	4,696,168	6.5673	-0.72%
2013-09-17	0	11.06	11.04	11.06	10.98	11.12	9,650,000	106,369,470	11.023	6.606	6.594	6.606	6.558	6.642	16,156,704	6.5836	1.10%
2013-09-16	0	10.94	10.92	10.94	10.84	10.98	3,714,000	40,557,679	10.920	6.534	6.522	6.534	6.474	6.558	6,218,238	6.5224	1.11%
2013-09-13	0	10.82	10.80	10.84	10.74	10.86	3,684,500	39,753,445	10.789	6.463	6.451	6.474	6.415	6.486	6,168,847	6.4442	0.74%
2013-09-12	0	10.74	10.70	10.76	10.68	10.90	3,067,500	32,988,500	10.754	6.415	6.391	6.427	6.379	6.510	5,135,823	6.4232	-0.19%
2013-09-11	0	10.76	10.72	10.74	10.60	10.90	3,531,000	38,032,498	10.771	6.427	6.403	6.415	6.331	6.510	5,911,847	6.4333	0.19%
2013-09-10	0	10.74	10.74	10.78	10.68	10.82	4,772,440	51,290,115	10.747	6.415	6.415	6.439	6.379	6.463	7,990,352	6.4190	-0.37%
2013-09-09	0	10.78	10.74	10.76	10.64	10.80	3,337,000	35,897,369	10.757	6.439	6.415	6.427	6.355	6.451	5,587,038	6.4251	0.00%
2013-09-06	0	10.78	10.72	10.76	10.72	10.80	3,063,998	32,937,216	10.750	6.439	6.403	6.427	6.403	6.451	5,129,959	6.4206	0.94%
2013-09-05	0	10.68	10.64	10.68	10.52	10.80	3,909,700	41,462,716	10.605	6.379	6.355	6.379	6.283	6.451	6,545,893	6.3342	0.95%
2013-09-04	0	10.58	10.56	10.58	10.50	10.80	41,207,500	441,833,645	10.722	6.319	6.307	6.319	6.271	6.451	68,992,474	6.4041	-1.12%
2013-09-03	0	10.70	10.68	10.70	10.60	10.80	1,731,000	18,529,090	10.704	6.391	6.379	6.391	6.331	6.451	2,898,161	6.3934	0.56%
2013-09-02	0	10.64	10.64	10.66	10.60	10.74	1,543,587	16,478,950	10.676	6.355	6.355	6.367	6.331	6.415	2,584,381	6.3764	0.76%
2013-08-30	0	10.56	10.50	10.58	10.48	10.88	5,687,132	60,015,023	10.553	6.307	6.271	6.319	6.259	6.498	9,521,793	6.3029	-2.22%
2013-08-29	0	10.80	10.76	10.80	10.56	10.92	3,039,388	32,653,623	10.743	6.451	6.427	6.451	6.307	6.522	5,088,756	6.4168	2.27%
2013-08-28	0	10.56	10.56	10.60	10.54	10.76	2,822,621	29,844,813	10.573	6.307	6.307	6.331	6.295	6.427	4,725,829	6.3153	-0.75%
2013-08-27	0	10.64	10.60	10.68	10.60	10.68	3,587,180	38,101,946	10.622	6.355	6.331	6.379	6.331	6.379	6,005,907	6.3441	-0.37%
2013-08-26	0	10.68	10.66	10.68	10.54	10.74	3,463,500	36,895,018	10.653	6.379	6.367	6.379	6.295	6.415	5,798,834	6.3625	1.14%
2013-08-23	0	10.56	10.54	10.56	10.54	10.62	2,604,387	27,533,858	10.572	6.307	6.295	6.307	6.295	6.343	4,360,447	6.3145	-0.19%
2013-08-22	0	10.58	10.54	10.58	10.52	10.64	8,576,439	90,662,213	10.571	6.319	6.295	6.319	6.283	6.355	14,359,273	6.3138	-1.31%
2013-08-21	0	10.72	10.70	10.72	10.60	10.84	2,000,000	21,427,675	10.714	6.403	6.391	6.403	6.331	6.474	3,348,540	6.3991	0.37%
2013-08-20	0	10.68	10.66	10.68	10.66	10.84	4,485,000	47,971,893	10.696	6.379	6.367	6.379	6.367	6.474	7,509,100	6.3885	-0.19%
2013-08-19	0	10.70	10.68	10.70	10.66	10.86	3,141,422	33,646,724	10.711	6.391	6.379	6.391	6.367	6.486	5,259,588	6.3972	-0.74%
2013-08-16	0	10.78	10.74	10.82	10.64	10.86	5,131,000	55,132,171	10.745	6.439	6.415	6.463	6.355	6.486	8,590,678	6.4177	-0.37%
2013-08-15	0	10.82	10.78	10.80	10.78	10.94	6,453,599	70,012,661	10.849	6.463	6.439	6.451	6.439	6.534	10,805,066	6.4796	-0.92%
2013-08-13	0	10.92	10.88	10.96	10.84	10.98	2,132,300	23,243,073	10.900	6.522	6.498	6.546	6.474	6.558	3,570,046	6.5106	0.37%
2013-08-12	0	10.88	10.88	10.90	10.82	10.94	3,378,000	36,796,397	10.893	6.498	6.498	6.510	6.463	6.534	5,655,683	6.5061	0.00%
2013-08-09	0	10.88	10.86	10.88	10.82	10.90	822,000	8,928,057	10.861	6.498	6.486	6.498	6.463	6.510	1,376,250	6.4872	0.18%
2013-08-08	0	10.86	10.84	10.86	10.82	10.90	2,017,000	21,886,676	10.851	6.486	6.474	6.486	6.463	6.510	3,377,002	6.4811	0.56%
2013-08-07	0	10.80	10.78	10.80	10.78	11.02	8,696,300	94,867,494	10.909	6.451	6.439	6.451	6.439	6.582	14,559,953	6.5156	-1.46%
2013-08-06	0	10.96	10.96	10.98	10.90	11.00	1,647,133	18,095,502	10.986	6.546	6.546	6.558	6.510	6.570	2,757,745	6.5617	-0.54%
2013-08-05	0	11.02	11.00	11.02	10.98	11.06	5,083,023	55,964,242	11.010	6.582	6.570	6.582	6.558	6.606	8,510,352	6.5760	0.18%
2013-08-02	0	11.00	10.98	11.00	10.94	11.02	10,431,600	114,737,192	10.999	6.570	6.558	6.570	6.534	6.582	17,465,313	6.5694	0.55%
2013-08-01	0	10.94	10.94	11.00	10.82	11.00	4,884,559	53,542,733	10.962	6.534	6.534	6.570	6.463	6.570	8,178,070	6.5471	1.48%
2013-07-31	0	10.78	10.74	10.76	10.74	10.96	3,917,060	42,279,792	10.794	6.439	6.415	6.427	6.415	6.546	6,558,215	6.4468	-0.55%
2013-07-30	0	10.84	10.84	10.86	10.76	11.00	2,850,500	30,907,645	10.843	6.474	6.474	6.486	6.427	6.570	4,772,506	6.4762	-0.73%
2013-07-29	0	10.92	10.92	10.96	10.88	11.02	1,341,000	14,673,110	10.942	6.522	6.522	6.546	6.498	6.582	2,245,196	6.5353	-0.55%
2013-07-26	0	10.98	10.98	11.00	10.84	11.00	1,119,500	12,244,443	10.937	6.558	6.558	6.570	6.474	6.570	1,874,345	6.5327	-0.18%
2013-07-25	0	11.00	10.96	10.98	10.96	11.10	3,589,750	39,556,986	11.019	6.570	6.546	6.558	6.546	6.630	6,010,210	6.5816	-0.72%
2013-07-24	0	11.08	11.08	11.10	11.02	11.30	3,136,000	35,001,228	11.161	6.618	6.618	6.630	6.582	6.749	5,250,510	6.6663	-0.36%
2013-07-23	0	11.12	11.10	11.12	11.08	11.36	5,168,100	57,616,234	11.148	6.642	6.630	6.642	6.618	6.785	8,652,794	6.6587	0.36%
2013-07-22	0	11.08	11.06	11.08	11.00	11.16	3,689,000	40,878,090	11.081	6.618	6.606	6.618	6.570	6.666	6,176,381	6.6185	0.00%
2013-07-19	0	11.08	11.04	11.08	11.00	11.36	9,390,999	104,726,704	11.152	6.618	6.594	6.618	6.570	6.785	15,723,066	6.6607	-0.18%
2013-07-18	0	11.10	11.06	11.12	11.00	11.12	3,247,000	36,028,620	11.096	6.630	6.606	6.642	6.570	6.642	5,436,354	6.6273	0.00%
2013-07-17	0	11.10	11.04	11.14	10.86	11.14	2,942,500	32,449,585	11.028	6.630	6.594	6.654	6.486	6.654	4,926,539	6.5867	1.28%
2013-07-16	0	10.96	10.94	10.96	10.78	11.00	17,619,250	191,844,260	10.888	6.546	6.534	6.546	6.439	6.570	29,499,378	6.5033	0.92%
2013-07-15	0	10.86	10.84	10.86	10.68	10.90	10,244,000	110,694,285	10.806	6.486	6.474	6.486	6.379	6.510	17,151,220	6.4540	0.56%
2013-07-12	0	10.80	10.78	10.80	10.64	10.88	8,801,698	94,912,757	10.783	6.451	6.439	6.451	6.355	6.498	14,736,417	6.4407	0.75%
2013-07-11	0	10.72	10.70	10.72	10.56	10.74	4,200,500	44,785,475	10.662	6.403	6.391	6.403	6.307	6.415	7,032,770	6.3681	1.32%
2013-07-10	0	10.58	10.54	10.60	10.54	10.74	8,831,500	93,669,205	10.606	6.319	6.295	6.331	6.295	6.415	14,786,314	6.3349	-1.86%
2013-07-09	0	10.78	10.78	10.80	10.66	10.86	3,649,040	39,224,594	10.749	6.439	6.439	6.451	6.367	6.486	6,109,478	6.4203	0.00%
2013-07-08	0	10.78	10.72	10.76	10.72	11.20	3,937,500	42,723,685	10.850	6.439	6.403	6.427	6.403	6.689	6,592,437	6.4807	-2.00%
2013-07-05	0	11.00	10.98	11.00	10.88	11.00	2,613,645	28,702,035	10.982	6.570	6.558	6.570	6.498	6.570	4,375,947	6.5590	0.92%
2013-07-04	0	10.90	10.88	10.90	10.86	11.00	2,570,302	28,017,039	10.900	6.510	6.498	6.510	6.486	6.570	4,303,379	6.5105	0.55%
2013-07-03	0	10.84	10.84	10.86	10.76	11.22	4,593,734	49,950,671	10.874	6.474	6.474	6.486	6.427	6.701	7,691,150	6.4946	-2.69%
2013-07-02	0	11.14	11.12	11.14	11.04	11.30	4,386,328	49,002,026	11.172	6.654	6.642	6.654	6.594	6.749	7,343,897	6.6725	-0.71%
2013-06-28	0	11.22	11.14	11.22	10.96	11.22	7,209,762	80,412,241	11.153	6.701	6.654	6.701	6.546	6.701	12,071,087	6.6616	1.45%
2013-06-27	0	11.06	11.00	11.08	10.84	11.08	6,480,174	71,297,897	11.002	6.606	6.570	6.618	6.474	6.618	10,849,560	6.5715	1.47%
2013-06-26	0	10.90	10.84	10.90	10.52	10.96	5,875,000	63,665,245	10.837	6.510	6.474	6.510	6.283	6.546	9,836,335	6.4725	3.81%
2013-06-25	0	10.50	10.50	10.52	10.42	10.60	4,110,596	43,097,696	10.485	6.271	6.271	6.283	6.224	6.331	6,882,247	6.2622	-0.19%
2013-06-24	0	10.52	10.50	10.52	10.46	10.82	8,191,117	86,459,241	10.555	6.283	6.271	6.283	6.247	6.463	13,714,140	6.3044	-2.77%
2013-06-21	0	10.82	10.70	10.82	10.46	10.82	4,741,976	50,881,061	10.730	6.463	6.391	6.463	6.247	6.463	7,939,347	6.4087	1.31%
2013-06-20	0	10.68	10.68	10.70	10.42	10.94	3,839,850	41,263,171	10.746	6.379	6.379	6.391	6.224	6.534	6,428,945	6.4183	-2.38%
2013-06-19	0	10.94	10.92	10.98	10.90	11.02	3,529,278	38,670,477	10.957	6.534	6.522	6.558	6.510	6.582	5,908,964	6.5444	-0.73%
2013-06-18	0	11.02	10.98	11.02	10.90	11.02	4,848,984	53,221,182	10.976	6.582	6.558	6.582	6.510	6.582	8,118,508	6.5555	0.73%
2013-06-17	0	10.94	10.90	10.96	10.74	10.98	4,314,000	47,048,105	10.906	6.534	6.510	6.546	6.415	6.558	7,222,800	6.5138	3.01%
2013-06-14	0	10.62	10.60	10.64	10.34	10.74	2,211,000	23,575,260	10.663	6.343	6.331	6.355	6.176	6.415	3,701,811	6.3686	-0.38%
2013-06-13	0	10.66	10.60	10.68	10.56	10.84	4,671,769	49,579,129	10.612	6.367	6.331	6.379	6.307	6.474	7,821,802	6.3386	0.95%
2013-06-11	0	10.56	10.54	10.62	10.38	10.80	5,736,000	60,577,990	10.561	6.307	6.295	6.343	6.200	6.451	9,603,612	6.3078	-2.04%
2013-06-10	0	10.78	10.78	10.80	10.60	11.00	2,594,000	27,913,057	10.761	6.439	6.439	6.451	6.331	6.570	4,343,056	6.4271	-0.74%
2013-06-07	0	10.86	10.84	10.86	10.78	11.00	1,963,714	21,376,954	10.886	6.486	6.474	6.486	6.439	6.570	3,287,787	6.5019	-1.45%
2013-06-06	0	11.02	11.00	11.02	10.98	11.06	6,306,677	69,494,080	11.019	6.582	6.570	6.582	6.558	6.606	10,559,079	6.5815	-0.18%
2013-06-05	0	11.04	11.02	11.04	10.92	11.04	2,347,316	25,842,829	11.010	6.594	6.582	6.594	6.522	6.594	3,930,040	6.5757	0.00%
2013-06-04	0	11.04	11.02	11.04	10.96	11.04	4,605,589	50,731,835	11.015	6.594	6.582	6.594	6.546	6.594	7,710,999	6.5792	0.36%
2013-06-03	0	11.00	11.00	11.02	10.92	11.02	8,389,078	92,240,503	10.995	6.570	6.570	6.582	6.522	6.582	14,045,580	6.5672	-0.18%
2013-05-31	0	11.02	11.00	11.04	10.68	11.04	7,028,881	76,419,895	10.872	6.582	6.570	6.594	6.379	6.594	11,768,243	6.4937	1.10%
2013-05-30	0	10.90	10.86	10.90	10.74	11.02	4,583,754	49,829,251	10.871	6.510	6.486	6.510	6.415	6.582	7,674,441	6.4929	-1.27%
2013-05-29	0	11.04	11.00	11.02	10.78	11.06	11,876,310	130,146,714	10.959	6.594	6.570	6.582	6.439	6.606	19,884,147	6.5452	2.03%
2013-05-28	0	10.82	10.78	10.82	10.56	10.84	6,448,000	69,589,275	10.792	6.463	6.439	6.463	6.307	6.474	10,795,692	6.4460	1.31%
2013-05-27	0	10.68	10.62	10.70	10.56	10.70	9,628,717	101,790,956	10.572	6.379	6.343	6.391	6.307	6.391	16,121,070	6.3142	1.71%
2013-05-24	0	10.50	10.50	10.52	10.44	10.54	9,823,869	103,211,624	10.506	6.271	6.271	6.283	6.236	6.295	16,447,807	6.2751	0.96%
2013-05-23	0	10.40	10.36	10.46	10.30	10.58	17,699,680	183,803,871	10.385	6.212	6.188	6.247	6.152	6.319	29,634,040	6.2025	-0.19%
2013-05-22	0	10.42	10.38	10.46	10.26	10.80	6,740,450	69,886,224	10.368	6.224	6.200	6.247	6.128	6.451	11,285,332	6.1927	0.97%
2013-05-21	0	10.44	10.36	10.46	10.20	10.46	13,237,500	135,937,085	10.269	6.164	6.117	6.176	6.022	6.176	22,420,858	6.0630	2.15%
2013-05-20	0	10.22	10.20	10.22	10.12	10.24	9,051,997	92,191,073	10.185	6.034	6.022	6.034	5.975	6.046	15,331,712	6.0131	0.99%
2013-05-16	0	10.12	10.10	10.12	10.04	10.34	10,351,500	105,094,540	10.153	5.975	5.963	5.975	5.928	6.105	17,532,730	5.9942	-2.32%
2013-05-15	0	10.36	10.30	10.36	10.30	10.48	3,648,181	37,773,924	10.354	6.117	6.081	6.117	6.081	6.187	6,179,063	6.1132	1.57%
2013-05-14	0	10.20	10.20	10.24	10.16	10.38	5,269,000	53,875,206	10.225	6.022	6.022	6.046	5.999	6.128	8,924,306	6.0369	-1.35%
2013-05-13	0	10.34	10.30	10.38	10.22	10.58	6,227,900	64,221,408	10.312	6.105	6.081	6.128	6.034	6.247	10,548,431	6.0882	-0.96%
2013-05-10	0	10.44	10.42	10.44	10.36	10.58	5,308,000	55,269,557	10.413	6.164	6.152	6.164	6.117	6.247	8,990,362	6.1476	0.00%
2013-05-09	0	10.44	10.42	10.46	10.36	10.72	5,784,721	60,836,592	10.517	6.164	6.152	6.176	6.117	6.329	9,797,802	6.2092	-1.88%
2013-05-08	0	10.64	10.60	10.64	10.54	10.70	3,443,053	36,569,181	10.621	6.282	6.258	6.282	6.223	6.317	5,831,630	6.2708	1.14%
2013-05-07	0	10.52	10.50	10.52	10.50	11.00	7,790,500	82,733,371	10.620	6.211	6.199	6.211	6.199	6.495	13,195,066	6.2700	-2.41%
2013-05-06	0	10.78	10.78	10.80	10.72	10.86	1,584,776	17,127,573	10.808	6.365	6.365	6.376	6.329	6.412	2,684,195	6.3809	0.00%
2013-05-03	0	10.78	10.70	10.78	10.68	11.00	4,551,246	49,361,471	10.846	6.365	6.317	6.365	6.306	6.495	7,708,619	6.4034	0.00%
2013-05-02	0	10.78	10.76	10.78	10.66	10.90	5,144,650	55,670,590	10.821	6.365	6.353	6.365	6.294	6.435	8,713,690	6.3889	-0.55%
2013-04-30	0	10.84	10.80	10.88	10.72	10.94	3,874,564	41,993,390	10.838	6.400	6.376	6.424	6.329	6.459	6,562,497	6.3990	1.69%
2013-04-29	0	10.66	10.66	10.68	10.66	10.96	1,519,880	16,492,540	10.851	6.294	6.294	6.306	6.294	6.471	2,574,279	6.4067	-1.48%
2013-04-26	0	10.82	10.80	10.82	10.68	10.90	4,912,300	53,172,706	10.824	6.388	6.376	6.388	6.306	6.435	8,320,150	6.3908	0.93%
2013-04-25	0	10.72	10.66	10.76	10.44	10.86	3,214,100	34,464,652	10.723	6.329	6.294	6.353	6.164	6.412	5,443,844	6.3309	1.32%
2013-04-24	0	10.58	10.50	10.58	10.44	10.58	1,435,000	15,053,637	10.490	6.247	6.199	6.247	6.164	6.247	2,430,514	6.1936	2.12%
2013-04-23	0	10.36	10.34	10.36	10.32	10.54	3,775,700	39,205,488	10.384	6.117	6.105	6.117	6.093	6.223	6,395,047	6.1306	-0.77%
2013-04-22	0	10.44	10.44	10.46	10.40	10.68	2,694,000	28,277,875	10.497	6.164	6.164	6.176	6.140	6.306	4,562,930	6.1973	-0.38%
2013-04-19	0	10.48	10.48	10.52	10.32	10.62	5,814,500	60,644,690	10.430	6.187	6.187	6.211	6.093	6.270	9,848,240	6.1579	-1.13%
2013-04-18	0	10.60	10.56	10.62	10.54	10.70	2,457,000	26,022,700	10.591	6.258	6.235	6.270	6.223	6.317	4,161,514	6.2532	-0.38%
2013-04-17	0	10.64	10.64	10.66	10.58	10.80	4,410,962	47,198,805	10.700	6.282	6.282	6.294	6.247	6.376	7,471,014	6.3176	1.14%
2013-04-16	0	10.52	10.52	10.54	10.44	10.70	5,824,182	61,615,036	10.579	6.211	6.211	6.223	6.164	6.317	9,864,639	6.2461	-2.05%
2013-04-15	0	10.74	10.74	10.76	10.50	10.78	2,773,500	29,741,773	10.724	6.341	6.341	6.353	6.199	6.365	4,697,583	6.3313	-0.19%
2013-04-12	0	10.76	10.70	10.76	10.66	10.78	3,936,463	42,151,799	10.708	6.353	6.317	6.353	6.294	6.365	6,667,337	6.3221	0.75%
2013-04-11	0	10.68	10.62	10.70	10.62	10.76	7,506,200	80,289,252	10.696	6.306	6.270	6.317	6.270	6.353	12,713,537	6.3153	0.00%
2013-04-10	0	10.68	10.66	10.68	10.60	10.78	5,585,222	59,589,591	10.669	6.306	6.294	6.306	6.258	6.365	9,459,903	6.2992	0.00%
2013-04-09	0	10.68	10.68	10.70	10.24	10.74	6,970,102	73,566,039	10.555	6.306	6.306	6.317	6.046	6.341	11,805,527	6.2315	3.09%
2013-04-08	0	10.36	10.34	10.38	10.10	10.42	7,377,000	76,099,828	10.316	6.117	6.105	6.128	5.963	6.152	12,494,706	6.0906	0.00%
2013-04-05	0	10.36	10.36	10.38	10.14	10.54	6,931,500	71,219,655	10.275	6.117	6.117	6.128	5.987	6.223	11,740,145	6.0663	-1.52%
2013-04-03	0	10.52	10.50	10.52	10.50	10.64	6,308,500	66,503,750	10.542	6.211	6.199	6.211	6.199	6.282	10,684,947	6.2241	-0.94%
2013-04-02	0	10.62	10.60	10.62	10.52	10.80	4,003,178	42,473,507	10.610	6.270	6.258	6.270	6.211	6.376	6,780,335	6.2642	-1.67%
2013-03-28	0	10.80	10.78	10.82	10.60	10.84	9,920,030	106,242,127	10.710	6.376	6.365	6.388	6.258	6.400	16,801,932	6.3232	0.37%
2013-03-27	0	10.76	10.74	10.76	10.56	10.78	8,254,000	88,013,515	10.663	6.353	6.341	6.353	6.235	6.365	13,980,114	6.2956	1.32%
2013-03-26	0	10.62	10.62	10.64	10.56	10.76	12,264,000	130,609,825	10.650	6.270	6.270	6.282	6.235	6.353	20,772,004	6.2878	0.00%
2013-03-25	0	10.62	10.58	10.66	10.56	10.72	6,824,000	72,283,228	10.593	6.270	6.247	6.294	6.235	6.329	11,558,069	6.2539	0.95%
2013-03-22	0	10.52	10.52	10.56	10.50	10.72	9,025,673	95,497,998	10.581	6.211	6.211	6.235	6.199	6.329	15,287,126	6.2470	-0.57%
2013-03-21	0	10.58	10.54	10.58	10.50	10.72	10,776,500	114,526,908	10.627	6.247	6.223	6.247	6.199	6.329	18,252,568	6.2746	-1.49%
2013-03-20	0	10.74	10.72	10.76	10.60	10.92	12,341,700	131,903,308	10.688	6.341	6.329	6.353	6.258	6.447	20,903,607	6.3101	0.19%
2013-03-19	0	10.72	10.72	10.74	10.56	11.08	17,230,301	184,074,745	10.683	6.329	6.329	6.341	6.235	6.542	29,183,617	6.3075	-2.01%
2013-03-18	0	10.94	10.94	11.00	10.70	11.30	10,152,081	111,876,705	11.020	6.459	6.459	6.495	6.317	6.672	17,194,966	6.5064	-3.01%
2013-03-15	0	11.28	11.20	11.30	11.18	11.50	13,056,636	147,884,399	11.326	6.660	6.613	6.672	6.601	6.790	22,114,521	6.6872	0.36%
2013-03-14	0	11.24	11.22	11.24	11.22	11.50	8,836,500	100,107,420	11.329	6.636	6.624	6.636	6.624	6.790	14,966,716	6.6887	-1.75%
2013-03-13	0	11.44	11.40	11.44	11.10	11.60	7,819,500	89,317,362	11.422	6.754	6.731	6.754	6.554	6.849	13,244,185	6.7439	1.06%
2013-03-12	0	11.32	11.30	11.32	11.14	11.36	4,537,802	51,230,895	11.290	6.683	6.672	6.683	6.577	6.707	7,685,848	6.6656	0.71%
2013-03-11	0	11.24	11.22	11.32	11.06	11.42	5,606,500	63,489,217	11.324	6.636	6.624	6.683	6.530	6.742	9,495,942	6.6859	-0.35%
2013-03-08	0	11.28	11.22	11.26	10.98	11.30	4,039,900	45,087,126	11.160	6.660	6.624	6.648	6.483	6.672	6,842,532	6.5892	2.73%
2013-03-07	0	10.98	10.96	10.98	10.96	11.16	3,352,500	37,071,788	11.058	6.483	6.471	6.483	6.471	6.589	5,678,257	6.5287	-0.72%
2013-03-06	0	11.06	11.00	11.06	10.78	11.10	7,145,124	78,610,100	11.002	6.530	6.495	6.530	6.365	6.554	12,101,969	6.4956	1.47%
2013-03-05	0	10.90	10.90	10.94	10.60	11.00	4,771,313	52,024,762	10.904	6.435	6.435	6.459	6.258	6.495	8,081,354	6.4376	2.44%
2013-03-04	0	10.64	10.62	10.74	10.56	10.92	6,346,964	67,648,875	10.658	6.282	6.270	6.341	6.235	6.447	10,750,095	6.2929	-2.56%
2013-03-01	0	10.92	10.94	10.96	10.54	10.94	6,705,924	72,396,220	10.796	6.447	6.459	6.471	6.223	6.459	11,358,079	6.3740	1.11%
2013-02-28	0	10.80	10.80	10.92	10.50	10.94	10,376,991	111,178,077	10.714	6.376	6.376	6.447	6.199	6.459	17,575,905	6.3256	-0.55%
2013-02-27	0	10.86	10.84	10.86	10.82	10.92	4,098,542	44,607,220	10.884	6.412	6.400	6.412	6.388	6.447	6,941,857	6.4258	-0.55%
2013-02-26	0	10.92	10.88	10.96	10.82	11.00	6,262,400	68,404,142	10.923	6.447	6.424	6.471	6.388	6.495	10,606,865	6.4490	0.37%
2013-02-25	0	10.88	10.86	10.88	10.82	11.00	5,249,426	57,042,507	10.866	6.424	6.412	6.424	6.388	6.495	8,891,153	6.4156	-0.91%
2013-02-22	0	10.98	10.94	10.96	10.92	11.14	11,417,500	125,549,496	10.996	6.483	6.459	6.471	6.447	6.577	19,338,254	6.4923	-1.61%
2013-02-21	0	11.16	11.14	11.16	11.12	11.28	5,886,046	65,723,682	11.166	6.589	6.577	6.589	6.565	6.660	9,969,420	6.5925	-0.53%
2013-02-20	0	11.22	11.20	11.22	11.18	11.46	4,732,500	53,196,665	11.241	6.624	6.613	6.624	6.601	6.766	8,015,615	6.6366	-1.41%
2013-02-19	0	11.38	11.38	11.40	11.34	11.46	3,003,000	34,265,716	11.410	6.719	6.719	6.731	6.695	6.766	5,086,295	6.7369	-0.18%
2013-02-18	0	11.40	11.36	11.42	11.16	11.48	3,212,538	36,577,545	11.386	6.731	6.707	6.742	6.589	6.778	5,441,198	6.7223	0.88%
2013-02-15	0	11.30	11.28	11.30	11.16	11.38	2,715,754	30,652,067	11.287	6.672	6.660	6.672	6.589	6.719	4,599,776	6.6638	1.07%
2013-02-14	0	11.18	11.16	11.22	11.12	11.60	2,949,052	33,140,633	11.238	6.601	6.589	6.624	6.565	6.849	4,994,922	6.6349	0.00%
2013-02-08	0	11.18	11.16	11.22	11.00	11.32	6,028,070	67,061,355	11.125	6.601	6.589	6.624	6.495	6.683	10,209,972	6.5682	-1.24%
2013-02-07	0	11.32	11.30	11.32	11.28	11.42	1,721,995	19,512,484	11.331	6.683	6.672	6.683	6.660	6.742	2,916,608	6.6901	-0.35%
2013-02-06	0	11.36	11.34	11.44	11.28	11.46	2,492,384	28,354,521	11.376	6.707	6.695	6.754	6.660	6.766	4,221,446	6.7168	0.18%
2013-02-05	0	11.34	11.32	11.34	11.24	11.66	4,172,000	47,512,147	11.388	6.695	6.683	6.695	6.636	6.884	7,066,275	6.7238	-2.24%
2013-02-04	0	11.60	11.58	11.60	11.28	11.60	3,326,000	38,380,400	11.540	6.849	6.837	6.849	6.660	6.849	5,633,373	6.8130	1.93%
2013-02-01	0	11.38	11.36	11.38	11.28	11.38	2,877,002	32,543,135	11.311	6.719	6.707	6.719	6.660	6.719	4,872,888	6.6784	0.89%
2013-01-31	0	11.28	11.26	11.28	11.12	11.60	5,949,900	67,253,971	11.303	6.660	6.648	6.660	6.565	6.849	10,077,572	6.6736	-2.42%
2013-01-30	0	11.56	11.54	11.56	11.40	11.62	5,361,420	61,722,450	11.512	6.825	6.813	6.825	6.731	6.861	9,080,841	6.7970	1.23%
2013-01-29	0	11.42	11.40	11.42	11.36	11.50	5,194,796	58,886,192	11.336	6.742	6.731	6.742	6.707	6.790	8,798,624	6.6927	1.42%
2013-01-28	0	11.26	11.24	11.26	11.00	11.26	6,599,123	73,350,947	11.115	6.648	6.636	6.648	6.495	6.648	11,177,186	6.5626	1.08%
2013-01-25	0	11.14	11.12	11.14	11.12	11.42	4,572,500	51,463,352	11.255	6.577	6.565	6.577	6.565	6.742	7,744,617	6.6450	-1.76%
2013-01-24	0	11.34	11.34	11.40	11.34	11.70	4,090,905	46,816,723	11.444	6.695	6.695	6.731	6.695	6.908	6,928,922	6.7567	-2.58%
2013-01-23	0	11.64	11.60	11.64	11.52	11.76	2,796,819	32,493,864	11.618	6.872	6.849	6.872	6.802	6.943	4,737,079	6.8595	1.22%
2013-01-22	0	11.50	11.50	11.52	11.48	11.70	3,745,526	43,215,649	11.538	6.790	6.790	6.802	6.778	6.908	6,343,940	6.8121	-1.71%
2013-01-21	0	11.70	11.66	11.68	11.54	11.70	5,419,859	62,984,040	11.621	6.908	6.884	6.896	6.813	6.908	9,179,822	6.8611	1.56%
2013-01-18	0	11.52	11.52	11.56	11.34	11.66	4,892,008	56,542,783	11.558	6.802	6.802	6.825	6.695	6.884	8,285,780	6.8241	2.13%
2013-01-17	0	11.28	11.24	11.30	11.24	11.42	3,923,507	44,384,383	11.312	6.660	6.636	6.672	6.636	6.742	6,645,393	6.6790	0.36%
2013-01-16	0	11.24	11.20	11.26	11.18	11.48	3,733,848	42,134,837	11.285	6.636	6.613	6.648	6.601	6.778	6,324,161	6.6625	0.18%
2013-01-15	0	11.22	11.18	11.22	11.18	11.68	3,460,503	39,155,034	11.315	6.624	6.601	6.624	6.601	6.896	5,861,186	6.6804	-3.94%
2013-01-14	0	11.68	11.62	11.70	11.52	11.70	2,211,997	25,715,029	11.625	6.896	6.861	6.908	6.802	6.908	3,746,544	6.8637	0.86%
2013-01-11	0	11.58	11.56	11.58	11.40	11.64	4,096,492	47,422,944	11.576	6.837	6.825	6.837	6.731	6.872	6,938,384	6.8349	0.00%
2013-01-10	0	11.58	11.54	11.58	11.54	11.72	5,737,168	66,682,920	11.623	6.837	6.813	6.837	6.813	6.920	9,717,260	6.8623	-0.52%
2013-01-09	0	11.64	11.60	11.66	11.56	11.66	3,592,008	41,693,849	11.607	6.872	6.849	6.884	6.825	6.884	6,083,921	6.8531	0.69%
2013-01-08	0	11.56	11.54	11.56	11.52	11.72	2,447,500	28,318,105	11.570	6.825	6.813	6.825	6.802	6.920	4,145,424	6.8312	-0.17%
2013-01-07	0	11.58	11.58	11.60	11.36	11.72	4,402,832	51,123,093	11.611	6.837	6.837	6.849	6.707	6.920	7,457,244	6.8555	1.76%
2013-01-04	0	11.38	11.34	11.38	11.30	11.68	9,762,263	111,092,743	11.380	6.719	6.695	6.719	6.672	6.896	16,534,717	6.7188	-2.57%
2013-01-03	0	11.68	11.64	11.66	11.64	11.98	10,559,000	124,529,880	11.794	6.896	6.872	6.884	6.872	7.073	17,884,180	6.9631	-2.18%
2013-01-02	0	11.94	11.90	11.94	11.86	12.00	8,597,309	102,295,705	11.899	7.049	7.026	7.049	7.002	7.085	14,561,590	7.0250	0.34%
2012-12-31	0	11.90	11.86	11.90	11.82	11.94	2,535,500	30,173,500	11.900	7.026	7.002	7.026	6.979	7.049	4,294,473	7.0261	0.34%
2012-12-28	0	11.86	11.90	11.92	11.76	12.00	3,231,992	38,350,160	11.866	7.002	7.026	7.038	6.943	7.085	5,474,148	7.0057	-0.34%
2012-12-27	0	11.90	11.88	11.90	11.82	12.00	3,607,500	42,913,160	11.896	7.026	7.014	7.026	6.979	7.085	6,110,160	7.0232	-0.34%
2012-12-24	0	11.94	11.92	11.94	11.76	11.94	340,000	4,048,866	11.908	7.049	7.038	7.049	6.943	7.049	575,871	7.0309	-0.33%
2012-12-21	0	11.98	11.88	12.00	11.58	12.00	7,291,000	86,420,090	11.853	7.073	7.014	7.085	6.837	7.085	12,349,044	6.9981	0.00%
2012-12-20	0	11.98	11.98	12.00	11.58	12.00	9,424,300	111,421,973	11.823	7.073	7.073	7.085	6.837	7.085	15,962,296	6.9803	0.84%
2012-12-19	0	11.88	11.88	11.90	11.70	11.94	8,959,130	106,078,979	11.840	7.014	7.014	7.026	6.908	7.049	15,174,420	6.9906	-0.17%
2012-12-18	0	11.90	11.88	11.90	11.78	11.94	8,064,770	95,785,883	11.877	7.026	7.014	7.026	6.955	7.049	13,659,608	7.0123	1.02%
2012-12-17	0	11.78	11.74	11.80	11.70	11.96	12,825,626	151,266,926	11.794	6.955	6.931	6.967	6.908	7.061	21,723,251	6.9634	-1.34%
2012-12-14	0	11.94	11.90	11.98	11.90	12.18	7,375,000	88,386,688	11.985	7.049	7.026	7.073	7.026	7.191	12,491,318	7.0758	-2.13%
2012-12-13	0	12.20	12.18	12.20	12.12	12.30	4,651,500	56,602,112	12.169	7.203	7.191	7.203	7.156	7.262	7,878,423	7.1844	0.33%
2012-12-12	0	12.16	12.14	12.16	12.08	12.30	5,798,865	70,677,519	12.188	7.179	7.168	7.179	7.132	7.262	9,821,758	7.1960	-0.82%
2012-12-11	0	12.26	12.26	12.28	12.18	12.34	6,349,937	77,898,038	12.268	7.238	7.238	7.250	7.191	7.286	10,755,130	7.2429	-0.16%
2012-12-10	0	12.28	12.24	12.30	12.20	12.30	3,923,095	48,106,974	12.263	7.250	7.227	7.262	7.203	7.262	6,644,695	7.2399	0.49%
2012-12-07	0	12.22	12.20	12.22	12.04	12.22	3,406,000	41,562,920	12.203	7.215	7.203	7.215	7.109	7.215	5,768,872	7.2047	0.00%
2012-12-06	0	12.22	12.20	12.22	11.98	12.22	11,470,350	139,168,389	12.133	7.215	7.203	7.215	7.073	7.215	19,427,768	7.1634	2.00%
2012-12-05	0	11.98	11.96	11.98	11.76	12.00	9,485,023	113,449,525	11.961	7.073	7.061	7.073	6.943	7.085	16,065,145	7.0618	1.18%
2012-12-04	0	11.84	11.82	11.86	11.74	11.86	4,775,187	56,355,793	11.802	6.990	6.979	7.002	6.931	7.002	8,087,916	6.9679	-0.17%
2012-12-03	0	11.86	11.84	11.86	11.78	11.92	16,906,476	200,769,685	11.875	7.002	6.990	7.002	6.955	7.038	28,635,142	7.0113	-0.84%
2012-11-30	0	11.96	11.88	12.00	11.60	12.00	36,613,485	434,904,930	11.878	7.061	7.014	7.085	6.849	7.085	62,013,653	7.0131	1.01%
2012-11-29	0	11.84	11.82	11.86	11.54	11.86	14,490,482	169,931,223	11.727	6.990	6.979	7.002	6.813	7.002	24,543,081	6.9238	2.60%
2012-11-28	0	11.54	11.52	11.54	11.30	11.54	18,593,262	213,428,935	11.479	6.813	6.802	6.813	6.672	6.813	31,492,116	6.7772	1.05%
2012-11-27	0	11.42	11.40	11.42	11.32	11.42	10,351,762	117,652,386	11.365	6.742	6.731	6.742	6.683	6.742	17,533,173	6.7103	0.71%
2012-11-26	0	11.34	11.32	11.34	11.30	11.34	3,854,964	43,578,915	11.305	6.695	6.683	6.695	6.672	6.695	6,529,299	6.6744	0.18%
2012-11-23	0	11.32	11.30	11.32	11.20	11.32	6,843,564	77,113,559	11.268	6.683	6.672	6.683	6.613	6.683	11,591,205	6.6528	0.53%
2012-11-22	0	11.26	11.24	11.26	11.20	11.28	7,512,500	84,525,662	11.251	6.648	6.636	6.648	6.613	6.660	12,724,207	6.6429	0.00%
2012-11-21	0	11.26	11.26	11.28	11.22	11.28	6,225,000	70,051,866	11.253	6.648	6.648	6.660	6.624	6.660	10,543,519	6.6441	0.00%
2012-11-20	0	11.26	11.24	11.26	11.16	11.28	4,803,500	53,897,235	11.220	6.648	6.636	6.648	6.589	6.660	8,135,871	6.6246	0.54%
2012-11-19	0	11.20	11.18	11.20	11.14	11.30	6,271,000	70,267,677	11.205	6.613	6.601	6.613	6.577	6.672	10,621,431	6.6157	-0.53%
2012-11-16	0	11.26	11.24	11.28	11.16	11.38	5,202,500	58,572,760	11.259	6.648	6.636	6.660	6.589	6.719	8,811,672	6.6472	0.18%
2012-11-15	0	11.24	11.20	11.24	11.20	11.44	15,660,487	177,999,872	11.366	6.636	6.613	6.636	6.613	6.754	26,524,763	6.7107	-0.35%
2012-11-14	0	11.28	11.26	11.28	11.16	11.32	8,003,500	90,092,213	11.257	6.660	6.648	6.660	6.589	6.683	13,555,833	6.6460	0.71%
2012-11-13	0	11.20	11.18	11.20	11.00	11.20	7,292,883	80,865,415	11.088	6.613	6.601	6.613	6.495	6.613	12,352,234	6.5466	0.54%
2012-11-12	0	11.14	11.08	11.10	10.98	11.18	3,159,500	35,059,570	11.097	6.577	6.542	6.554	6.483	6.601	5,351,365	6.5515	1.46%
2012-11-09	0	10.98	10.96	11.02	10.74	11.02	3,223,250	35,348,716	10.967	6.483	6.471	6.506	6.341	6.506	5,459,341	6.4749	-0.36%
2012-11-08	0	11.02	10.98	11.02	10.96	11.14	5,306,000	58,466,682	11.019	6.506	6.483	6.506	6.471	6.577	8,986,974	6.5057	-2.48%
2012-11-07	0	11.30	11.26	11.30	11.06	11.32	16,780,028	188,508,423	11.234	6.672	6.648	6.672	6.530	6.683	28,420,972	6.6327	1.99%
2012-11-06	0	11.08	11.06	11.08	10.70	11.10	14,464,270	158,938,893	10.988	6.542	6.530	6.542	6.317	6.554	24,498,685	6.4877	2.40%
2012-11-05	0	10.82	10.80	10.86	10.80	10.90	2,909,000	31,526,460	10.838	6.388	6.376	6.412	6.376	6.435	4,927,084	6.3986	-0.73%
2012-11-02	0	10.90	10.88	10.90	10.72	10.90	10,338,500	111,991,626	10.832	6.435	6.424	6.435	6.329	6.435	17,510,711	6.3956	1.87%
2012-11-01	0	10.70	10.64	10.70	10.48	10.70	7,501,711	79,724,495	10.628	6.317	6.282	6.317	6.187	6.317	12,705,934	6.2746	1.52%
2012-10-31	0	10.54	10.50	10.54	10.46	10.54	3,253,538	34,183,103	10.506	6.223	6.199	6.223	6.176	6.223	5,510,641	6.2031	0.38%
2012-10-30	0	10.50	10.48	10.50	10.38	10.50	2,108,000	22,042,205	10.456	6.199	6.187	6.199	6.128	6.199	3,570,400	6.1736	-0.19%
2012-10-29	0	10.52	10.52	10.54	10.40	10.54	7,588,723	79,487,699	10.474	6.211	6.211	6.223	6.140	6.223	12,853,309	6.1842	0.96%
2012-10-26	0	10.42	10.40	10.42	10.30	10.48	6,213,626	64,596,014	10.396	6.152	6.140	6.152	6.081	6.187	10,524,255	6.1378	0.39%
2012-10-25	0	10.38	10.36	10.42	10.36	10.48	4,478,800	46,653,387	10.416	6.128	6.117	6.152	6.117	6.187	7,585,914	6.1500	-0.57%
2012-10-24	0	10.44	10.42	10.46	10.38	10.50	5,338,684	55,677,362	10.429	6.164	6.152	6.176	6.128	6.199	9,042,332	6.1574	-0.76%
2012-10-22	0	10.52	10.52	10.54	10.34	10.54	4,400,893	46,159,911	10.489	6.211	6.211	6.223	6.105	6.223	7,453,960	6.1927	-0.38%
2012-10-19	0	10.56	10.52	10.58	10.30	10.60	12,651,000	133,247,863	10.533	6.235	6.211	6.247	6.081	6.258	21,427,480	6.2186	1.73%
2012-10-18	0	10.38	10.38	10.40	10.20	10.40	15,468,000	159,574,212	10.316	6.128	6.128	6.140	6.022	6.140	26,198,740	6.0909	1.57%
2012-10-17	0	10.22	10.20	10.22	10.10	10.24	9,038,839	92,157,955	10.196	6.034	6.022	6.034	5.963	6.046	15,309,426	6.0197	0.99%
2012-10-16	0	10.12	10.10	10.14	9.980	10.18	15,294,500	154,137,082	10.078	5.975	5.963	5.987	5.892	6.010	25,904,877	5.9501	1.50%
2012-10-15	0	9.970	9.950	9.970	9.930	9.970	6,226,980	62,010,288	9.9583	5.886	5.875	5.886	5.863	5.886	10,546,873	5.8795	0.20%
2012-10-12	0	9.950	9.950	9.960	9.880	9.960	4,999,647	49,671,745	9.9351	5.875	5.875	5.880	5.833	5.880	8,468,092	5.8658	0.00%
2012-10-11	0	9.950	9.940	9.950	9.890	9.950	5,142,817	51,106,455	9.9374	5.875	5.869	5.875	5.839	5.875	8,710,585	5.8672	0.30%
2012-10-10	0	9.920	9.920	9.930	9.880	9.930	4,689,700	46,561,986	9.9286	5.857	5.857	5.863	5.833	5.863	7,943,123	5.8619	-0.20%
2012-10-09	0	9.940	9.930	9.960	9.930	9.970	4,252,050	42,313,319	9.9513	5.869	5.863	5.880	5.863	5.886	7,201,859	5.8753	-0.20%
2012-10-08	0	9.960	9.950	9.960	9.900	9.970	5,474,000	54,415,185	9.9407	5.880	5.875	5.880	5.845	5.886	9,271,522	5.8691	0.00%
2012-10-05	0	9.960	9.950	9.960	9.890	9.970	4,569,941	45,404,221	9.9354	5.880	5.875	5.880	5.839	5.886	7,740,283	5.8660	0.30%
2012-10-04	0	9.930	9.880	9.930	9.750	9.950	5,859,565	57,890,076	9.8796	5.863	5.833	5.863	5.756	5.875	9,924,568	5.8330	0.81%
2012-10-03	0	9.850	9.830	9.850	9.680	9.900	4,590,000	45,038,009	9.8122	5.816	5.804	5.816	5.715	5.845	7,774,258	5.7932	2.07%
2012-09-28	0	9.650	9.650	9.720	9.640	9.750	6,687,908	64,854,744	9.6973	5.697	5.697	5.739	5.692	5.756	11,327,564	5.7254	0.21%
2012-09-27	0	9.630	9.610	9.650	9.560	9.650	6,930,546	66,481,594	9.5925	5.686	5.674	5.697	5.644	5.697	11,738,530	5.6635	0.31%
2012-09-26	0	9.600	9.590	9.600	9.570	9.600	2,325,980	22,298,123	9.5865	5.668	5.662	5.668	5.650	5.668	3,939,601	5.6600	-0.10%
2012-09-25	0	9.610	9.600	9.610	9.580	9.650	4,042,931	38,839,913	9.6069	5.674	5.668	5.674	5.656	5.697	6,847,666	5.6720	-0.10%
2012-09-24	0	9.620	9.620	9.630	9.610	9.660	3,659,338	35,226,782	9.6265	5.680	5.680	5.686	5.674	5.703	6,197,960	5.6836	-0.41%
2012-09-21	0	9.660	9.630	9.690	9.620	9.720	2,645,500	25,550,207	9.6580	5.703	5.686	5.721	5.680	5.739	4,480,784	5.7022	0.00%
2012-09-20	0	9.660	9.650	9.690	9.640	9.840	1,664,500	16,121,945	9.6858	5.703	5.697	5.721	5.692	5.810	2,819,227	5.7186	-0.72%
2012-09-19	0	9.730	9.710	9.760	9.710	9.820	3,098,866	30,217,546	9.7512	5.745	5.733	5.762	5.733	5.798	5,248,667	5.7572	-0.31%
2012-09-18	0	9.760	9.750	9.760	9.690	9.870	2,055,694	20,055,016	9.7558	5.762	5.756	5.762	5.721	5.827	3,481,807	5.7599	-1.31%
2012-09-17	0	9.890	9.870	9.900	9.850	9.950	3,977,569	39,387,566	9.9024	5.839	5.827	5.845	5.816	5.875	6,736,960	5.8465	0.00%
2012-09-14	0	9.890	9.850	9.900	9.780	9.940	6,717,470	66,247,423	9.8620	5.839	5.816	5.845	5.774	5.869	11,377,635	5.8226	1.54%
2012-09-13	0	9.740	9.700	9.750	9.660	9.760	1,031,700	10,038,466	9.7300	5.751	5.727	5.756	5.703	5.762	1,747,430	5.7447	-0.10%
2012-09-12	0	9.750	9.750	9.760	9.610	9.800	5,531,527	53,867,701	9.7383	5.756	5.756	5.762	5.674	5.786	9,368,958	5.7496	0.83%
2012-09-11	0	9.670	9.640	9.680	9.590	9.720	6,095,000	59,027,283	9.6845	5.709	5.692	5.715	5.662	5.739	10,323,334	5.7179	-0.21%
2012-09-10	0	9.690	9.690	9.700	9.630	9.700	3,204,200	31,018,477	9.6806	5.721	5.721	5.727	5.686	5.727	5,427,076	5.7155	0.21%
2012-09-07	0	9.670	9.660	9.700	9.550	9.700	6,968,717	67,179,449	9.6401	5.709	5.703	5.727	5.638	5.727	11,803,181	5.6916	2.33%
2012-09-06	0	9.450	9.460	9.520	9.410	9.650	3,246,428	30,756,949	9.4741	5.579	5.585	5.621	5.556	5.697	5,498,599	5.5936	-1.46%
2012-09-05	0	9.590	9.590	9.600	9.510	9.680	3,409,468	32,597,040	9.5607	5.662	5.662	5.668	5.615	5.715	5,774,746	5.6448	-0.93%
2012-09-04	0	9.680	9.680	9.690	9.650	9.800	3,975,120	38,528,502	9.6924	5.715	5.715	5.721	5.697	5.786	6,732,812	5.7225	-1.22%
2012-09-03	0	9.800	9.780	9.800	9.670	9.840	6,875,200	67,156,762	9.7680	5.786	5.774	5.786	5.709	5.810	11,644,788	5.7671	0.10%
2012-08-31	0	9.790	9.780	9.790	9.750	9.830	5,379,273	52,691,103	9.7952	5.780	5.774	5.780	5.756	5.804	9,111,079	5.7832	-0.41%
2012-08-30	0	9.830	9.830	9.840	9.750	9.850	13,457,500	132,030,084	9.8109	5.804	5.804	5.810	5.756	5.816	22,793,480	5.7924	0.72%
2012-08-29	0	9.760	9.750	9.760	9.710	9.840	12,020,715	117,505,741	9.7753	5.762	5.756	5.762	5.733	5.810	20,359,943	5.7714	0.10%
2012-08-28	0	9.750	9.720	9.800	9.500	9.850	29,111,252	284,682,000	9.7791	5.756	5.739	5.786	5.609	5.816	49,306,836	5.7737	2.63%
2012-08-27	0	9.500	9.490	9.500	9.360	9.580	924,936	8,758,235	9.4690	5.609	5.603	5.609	5.526	5.656	1,566,599	5.5906	-0.52%
2012-08-24	0	9.550	9.550	9.600	9.450	9.760	5,213,957	49,870,730	9.5649	5.638	5.638	5.668	5.579	5.762	8,831,077	5.6472	-1.75%
2012-08-23	0	9.720	9.710	9.720	9.660	9.750	7,116,607	68,858,490	9.6757	5.739	5.733	5.739	5.703	5.756	12,053,668	5.7127	0.31%
2012-08-22	0	9.690	9.690	9.740	9.650	9.790	5,704,016	55,368,265	9.7069	5.721	5.721	5.751	5.697	5.780	9,661,109	5.7310	-0.31%
2012-08-21	0	9.720	9.710	9.720	9.650	9.720	4,423,148	42,886,478	9.6959	5.739	5.733	5.739	5.697	5.739	7,491,654	5.7246	0.62%
2012-08-20	0	9.660	9.650	9.660	9.630	9.740	1,521,000	14,732,280	9.6859	5.703	5.697	5.703	5.686	5.751	2,576,176	5.7187	0.10%
2012-08-17	0	9.650	9.590	9.650	9.520	9.650	2,745,369	26,307,102	9.5824	5.697	5.662	5.697	5.621	5.697	4,649,936	5.6575	1.37%
2012-08-16	0	9.520	9.510	9.520	9.500	9.580	1,396,150	13,339,677	9.5546	5.621	5.615	5.621	5.609	5.656	2,364,712	5.6411	-0.10%
2012-08-15	0	9.530	9.520	9.530	9.500	9.630	2,963,500	28,311,850	9.5535	5.627	5.621	5.627	5.609	5.686	5,019,393	5.6405	-0.52%
2012-08-14	0	9.580	9.620	9.630	9.400	9.630	4,369,048	41,783,353	9.5635	5.656	5.680	5.686	5.550	5.686	7,400,023	5.6464	1.48%
2012-08-13	0	9.440	9.440	9.460	9.420	9.800	6,706,500	63,748,058	9.5054	5.573	5.573	5.585	5.562	5.786	11,359,054	5.6121	-2.18%
2012-08-10	0	9.650	9.600	9.650	9.610	9.740	4,968,832	48,006,817	9.6616	5.697	5.668	5.697	5.674	5.751	8,415,900	5.7043	-0.92%
2012-08-09	0	9.740	9.680	9.720	9.570	9.760	3,768,300	36,612,441	9.7159	5.751	5.715	5.739	5.650	5.762	6,382,513	5.7364	0.52%
2012-08-08	0	9.690	9.660	9.690	9.580	9.880	5,232,800	50,759,171	9.7002	5.721	5.703	5.721	5.656	5.833	8,862,993	5.7271	-0.21%
2012-08-07	0	9.710	9.710	9.720	9.590	9.800	4,886,666	47,292,252	9.6778	5.733	5.733	5.739	5.662	5.786	8,276,732	5.7139	-0.92%
2012-08-06	0	9.800	9.800	9.810	9.600	9.880	10,867,038	106,160,714	9.7691	5.786	5.786	5.792	5.668	5.833	18,405,916	5.7677	2.83%
2012-08-03	0	9.530	9.530	9.540	9.300	9.620	5,141,971	48,960,637	9.5218	5.627	5.627	5.633	5.491	5.680	8,709,152	5.6217	2.47%
2012-08-02	0	9.300	9.280	9.300	9.190	9.410	7,660,689	71,403,098	9.3207	5.491	5.479	5.491	5.426	5.556	12,975,201	5.5030	0.76%
2012-08-01	0	9.230	9.180	9.200	9.100	9.250	6,661,435	61,218,354	9.1900	5.449	5.420	5.432	5.373	5.461	11,282,726	5.4258	0.54%
2012-07-31	0	9.180	9.100	9.200	8.980	9.200	9,803,545	89,503,030	9.1297	5.420	5.373	5.432	5.302	5.432	16,604,637	5.3902	2.46%
2012-07-30	0	8.960	8.950	8.960	8.910	9.060	2,955,511	26,483,969	8.9609	5.290	5.284	5.290	5.261	5.349	5,005,862	5.2906	0.90%
2012-07-27	0	8.880	8.840	8.850	8.780	8.950	8,612,653	76,429,386	8.8741	5.243	5.219	5.225	5.184	5.284	14,587,578	5.2393	0.57%
2012-07-26	0	8.830	8.820	8.830	8.710	8.920	7,408,065	65,483,567	8.8395	5.213	5.207	5.213	5.142	5.266	12,547,322	5.2189	0.80%
2012-07-25	0	8.760	8.750	8.760	8.750	8.940	5,411,211	47,896,704	8.8514	5.172	5.166	5.172	5.166	5.278	9,165,174	5.2259	-1.24%
2012-07-24	0	8.870	8.840	8.870	8.760	8.950	5,903,081	52,363,888	8.8706	5.237	5.219	5.237	5.172	5.284	9,998,273	5.2373	0.45%
2012-07-23	0	8.830	8.800	8.830	8.560	8.850	6,929,864	60,323,969	8.7049	5.213	5.196	5.213	5.054	5.225	11,737,374	5.1395	2.20%
2012-07-20	0	8.640	8.600	8.650	8.600	8.650	7,911,657	68,347,887	8.6389	5.101	5.078	5.107	5.078	5.107	13,400,275	5.1005	0.00%
2012-07-19	0	8.640	8.620	8.640	8.610	8.800	9,836,500	85,132,072	8.6547	5.101	5.089	5.101	5.083	5.196	16,660,455	5.1098	-0.69%
2012-07-18	0	8.700	8.690	8.700	8.600	8.930	7,213,246	62,973,184	8.7302	5.137	5.131	5.137	5.078	5.272	12,217,349	5.1544	-1.81%
2012-07-17	0	8.860	8.840	8.870	8.840	9.100	4,894,274	43,809,387	8.9512	5.231	5.219	5.237	5.219	5.373	8,289,618	5.2848	0.23%
2012-07-16	0	8.840	8.810	8.820	8.750	8.900	4,822,000	42,505,137	8.8148	5.219	5.202	5.207	5.166	5.255	8,167,205	5.2044	0.68%
2012-07-13	0	8.780	8.770	8.780	8.710	8.870	6,073,700	53,481,412	8.8054	5.184	5.178	5.184	5.142	5.237	10,287,257	5.1988	0.34%
2012-07-12	0	8.750	8.720	8.750	8.620	8.870	9,626,000	84,426,880	8.7707	5.166	5.148	5.166	5.089	5.237	16,303,923	5.1783	1.16%
2012-07-11	0	8.650	8.650	8.660	8.550	8.950	16,773,500	145,475,753	8.6730	5.107	5.107	5.113	5.048	5.284	28,409,916	5.1206	-0.57%
2012-07-10	0	8.700	8.680	8.700	8.600	9.050	15,547,700	136,165,762	8.7579	5.137	5.125	5.137	5.078	5.343	26,333,731	5.1708	-3.01%
2012-07-09	0	8.970	8.960	8.970	8.940	9.200	6,064,222	54,528,288	8.9918	5.296	5.290	5.296	5.278	5.432	10,271,204	5.3089	-0.77%
2012-07-06	0	9.040	9.030	9.040	8.990	9.240	10,912,671	98,982,299	9.0704	5.337	5.331	5.337	5.308	5.455	18,483,206	5.3553	-0.33%
2012-07-05	0	9.070	9.070	9.080	9.070	9.390	5,150,908	47,116,307	9.1472	5.355	5.355	5.361	5.355	5.544	8,724,289	5.4006	-2.89%
2012-07-04	0	9.340	9.340	9.350	9.070	9.400	14,415,500	133,156,949	9.2371	5.514	5.514	5.520	5.355	5.550	24,416,081	5.4537	4.36%
2012-07-03	0	8.950	8.920	8.950	8.600	9.080	17,278,439	153,929,956	8.9088	5.284	5.266	5.284	5.078	5.361	29,265,150	5.2598	5.42%
2012-06-29	0	8.490	8.470	8.500	8.470	8.600	15,746,010	134,759,852	8.5583	5.013	5.001	5.018	5.001	5.078	26,669,617	5.0529	-1.51%
2012-06-28	0	8.620	8.610	8.620	8.570	8.960	7,322,909	63,335,246	8.6489	5.089	5.083	5.089	5.060	5.290	12,403,090	5.1064	-2.16%
2012-06-27	0	8.810	8.800	8.810	8.800	8.990	5,681,500	50,362,025	8.8642	5.202	5.196	5.202	5.196	5.308	9,622,973	5.2335	-1.01%
2012-06-26	0	8.900	8.890	8.910	8.880	9.000	7,553,024	67,442,598	8.9292	5.255	5.249	5.261	5.243	5.314	12,792,844	5.2719	-0.22%
2012-06-25	0	8.920	8.900	8.920	8.900	9.120	17,315,476	155,997,049	9.0091	5.266	5.255	5.266	5.255	5.385	29,327,881	5.3191	-3.04%
2012-06-22	0	9.200	9.150	9.200	9.100	9.360	8,268,000	75,805,220	9.1685	5.432	5.402	5.432	5.373	5.526	14,003,826	5.4132	-1.81%
2012-06-21	0	9.370	9.340	9.380	9.340	9.390	2,512,446	23,569,752	9.3812	5.532	5.514	5.538	5.514	5.544	4,255,425	5.5388	-0.21%
2012-06-20	0	9.390	9.370	9.390	9.350	9.460	3,862,614	36,284,022	9.3936	5.544	5.532	5.544	5.520	5.585	6,542,256	5.5461	-0.21%
2012-06-19	0	9.410	9.390	9.440	9.360	9.510	7,117,500	67,039,940	9.4190	5.556	5.544	5.573	5.526	5.615	12,055,181	5.5611	-0.95%
2012-06-18	0	9.500	9.450	9.500	9.400	9.540	5,683,300	53,791,169	9.4648	5.609	5.579	5.609	5.550	5.633	9,626,022	5.5881	1.06%
2012-06-15	0	9.400	9.340	9.410	9.200	9.410	3,834,000	35,852,653	9.3512	5.550	5.514	5.556	5.432	5.556	6,493,792	5.5211	2.62%
2012-06-14	0	9.160	9.160	9.170	9.160	9.440	5,392,500	49,772,455	9.2299	5.408	5.408	5.414	5.408	5.573	9,133,483	5.4494	-1.61%
2012-06-13	0	9.310	9.300	9.310	9.210	9.600	10,017,072	93,649,965	9.3490	5.497	5.491	5.497	5.438	5.668	16,966,296	5.5198	-2.41%
2012-06-12	0	9.540	9.510	9.520	9.450	9.600	4,843,280	46,245,165	9.5483	5.633	5.615	5.621	5.579	5.668	8,203,248	5.6374	0.10%
2012-06-11	0	9.530	9.520	9.540	9.520	9.610	2,362,242	22,596,737	9.5658	5.627	5.621	5.633	5.621	5.674	4,001,019	5.6477	-0.10%
2012-06-08	0	9.540	9.520	9.540	9.450	9.580	5,209,800	49,395,393	9.4812	5.633	5.621	5.633	5.579	5.656	8,824,037	5.5978	0.85%
2012-06-07	0	9.460	9.430	9.450	9.410	9.550	6,792,040	64,134,626	9.4426	5.585	5.568	5.579	5.556	5.638	11,503,937	5.5750	-0.21%
2012-06-06	0	9.480	9.480	9.500	9.450	9.590	8,250,660	78,379,789	9.4998	5.597	5.597	5.609	5.579	5.662	13,974,457	5.6088	-0.73%
2012-06-05	0	9.550	9.540	9.550	9.450	9.690	4,059,435	38,725,235	9.5396	5.638	5.633	5.638	5.579	5.721	6,875,620	5.6323	0.63%
2012-06-04	0	9.490	9.470	9.520	9.380	9.540	15,482,000	145,679,536	9.4096	5.603	5.591	5.621	5.538	5.633	26,222,453	5.5555	0.11%
2012-06-01	0	9.480	9.470	9.490	9.440	9.520	12,794,439	121,332,868	9.4833	5.597	5.591	5.603	5.573	5.621	21,670,428	5.5990	-0.42%
2012-05-31	0	9.520	9.560	9.580	9.440	9.580	6,943,100	65,999,779	9.5058	5.621	5.644	5.656	5.573	5.656	11,759,793	5.6123	0.11%
2012-05-30	0	9.510	9.500	9.510	9.500	9.640	5,852,257	55,921,865	9.5556	5.615	5.609	5.615	5.609	5.692	9,912,190	5.6417	-1.04%
2012-05-29	0	9.610	9.580	9.610	9.500	9.700	9,088,500	87,230,397	9.5979	5.674	5.656	5.674	5.609	5.727	15,393,538	5.6667	1.05%
2012-05-28	0	9.510	9.500	9.510	9.450	9.620	7,741,500	73,532,836	9.4985	5.615	5.609	5.615	5.579	5.680	13,112,073	5.6080	-1.04%
2012-05-25	0	9.610	9.610	9.630	9.560	9.640	5,155,965	49,481,199	9.5969	5.674	5.674	5.686	5.644	5.692	8,732,854	5.6661	-0.83%
2012-05-24	0	9.690	9.680	9.690	9.550	9.750	10,191,100	98,356,871	9.6513	5.721	5.715	5.721	5.638	5.756	17,261,054	5.6982	-0.92%
2012-05-23	0	9.780	9.750	9.790	9.550	9.860	4,093,000	39,907,007	9.7501	5.774	5.756	5.780	5.638	5.821	6,932,470	5.7565	-1.01%
2012-05-22	0	9.880	9.840	9.890	9.680	9.920	3,144,574	30,856,201	9.8125	5.833	5.810	5.839	5.715	5.857	5,326,085	5.7934	1.86%
2012-05-21	0	9.700	9.660	9.700	9.660	9.780	12,996,500	126,178,728	9.7087	5.727	5.703	5.727	5.703	5.774	22,012,667	5.7321	-0.21%
2012-05-18	0	9.820	9.820	9.830	9.800	10.10	5,479,000	54,195,557	9.8915	5.739	5.739	5.745	5.727	5.902	9,375,464	5.7806	-1.70%
2012-05-17	0	9.990	9.990	10.00	9.900	10.08	8,023,200	80,405,803	10.022	5.838	5.838	5.844	5.786	5.891	13,729,006	5.8566	0.91%
2012-05-16	0	9.900	9.910	9.920	9.800	10.08	7,214,000	71,366,971	9.8928	5.786	5.791	5.797	5.727	5.891	12,344,332	5.7814	-2.17%
2012-05-15	0	10.12	10.08	10.12	9.990	10.14	4,440,000	44,544,976	10.033	5.914	5.891	5.914	5.838	5.926	7,597,565	5.8631	-0.20%
2012-05-14	0	10.14	10.08	10.12	10.04	10.20	5,087,500	51,841,401	10.190	5.926	5.891	5.914	5.867	5.961	8,705,544	5.9550	-0.78%
2012-05-11	0	10.22	10.20	10.22	10.16	10.24	4,993,000	51,024,724	10.219	5.973	5.961	5.973	5.937	5.984	8,543,839	5.9721	0.20%
2012-05-10	0	10.20	10.18	10.22	10.14	10.24	1,737,967	17,725,816	10.199	5.961	5.949	5.973	5.926	5.984	2,973,945	5.9604	-0.20%
2012-05-09	0	10.22	10.18	10.24	10.12	10.24	4,730,192	48,249,326	10.200	5.973	5.949	5.984	5.914	5.984	8,094,131	5.9610	0.39%
2012-05-08	0	10.18	10.16	10.24	10.14	10.30	4,830,084	49,230,224	10.192	5.949	5.937	5.984	5.926	6.019	8,265,063	5.9564	0.00%
2012-05-07	0	10.18	10.16	10.18	10.16	10.30	1,931,350	19,715,254	10.208	5.949	5.937	5.949	5.937	6.019	3,304,855	5.9655	-1.74%
2012-05-04	0	10.36	10.30	10.40	10.26	10.40	2,371,316	24,495,408	10.330	6.054	6.019	6.078	5.996	6.078	4,057,709	6.0368	-0.19%
2012-05-03	0	10.38	10.36	10.40	10.30	10.40	2,841,236	29,425,381	10.357	6.066	6.054	6.078	6.019	6.078	4,861,819	6.0523	0.78%
2012-05-02	0	10.30	10.30	10.38	10.28	10.38	2,852,500	29,409,380	10.310	6.019	6.019	6.066	6.008	6.066	4,881,093	6.0252	0.00%
2012-04-30	0	10.30	10.30	10.34	10.28	10.40	1,567,500	16,190,020	10.329	6.019	6.019	6.043	6.008	6.078	2,682,249	6.0360	-1.15%
2012-04-27	0	10.42	10.38	10.42	10.38	10.46	2,433,500	25,351,065	10.418	6.089	6.066	6.089	6.066	6.113	4,164,116	6.0880	0.00%
2012-04-26	0	10.42	10.40	10.42	10.32	10.44	2,614,500	27,188,550	10.399	6.089	6.078	6.089	6.031	6.101	4,473,837	6.0772	0.97%
2012-04-25	0	10.32	10.32	10.34	10.24	10.40	2,204,600	22,753,460	10.321	6.031	6.031	6.043	5.984	6.078	3,772,431	6.0315	0.19%
2012-04-24	0	10.30	10.28	10.30	10.20	10.38	1,761,000	18,066,290	10.259	6.019	6.008	6.019	5.961	6.066	3,013,359	5.9954	0.00%
2012-04-23	0	10.30	10.28	10.30	10.20	10.30	1,220,230	12,521,303	10.261	6.019	6.008	6.019	5.961	6.019	2,088,013	5.9968	-0.58%
2012-04-20	0	10.36	10.32	10.42	10.18	10.42	2,372,871	24,448,890	10.304	6.054	6.031	6.089	5.949	6.089	4,060,370	6.0213	0.78%
2012-04-19	0	10.28	10.26	10.30	10.10	10.38	2,923,000	29,979,375	10.256	6.008	5.996	6.019	5.902	6.066	5,001,731	5.9938	1.98%
2012-04-18	0	10.08	10.06	10.08	9.980	10.16	3,991,500	40,092,425	10.044	5.891	5.879	5.891	5.832	5.937	6,830,109	5.8700	0.00%
2012-04-17	0	10.08	10.08	10.10	10.04	10.30	3,081,490	31,385,820	10.185	5.891	5.891	5.902	5.867	6.019	5,272,933	5.9523	-0.40%
2012-04-16	0	10.12	10.10	10.12	9.960	10.16	4,305,750	43,237,975	10.042	5.914	5.902	5.914	5.821	5.937	7,367,842	5.8685	-0.39%
2012-04-13	0	10.16	10.16	10.20	10.06	10.38	3,085,060	31,515,143	10.215	5.937	5.937	5.961	5.879	6.066	5,279,042	5.9699	1.60%
2012-04-12	0	10.00	9.990	10.08	9.940	10.24	4,476,000	44,863,985	10.023	5.844	5.838	5.891	5.809	5.984	7,659,167	5.8576	-0.20%
2012-04-11	0	10.02	10.00	10.02	9.990	10.12	4,695,920	47,036,358	10.016	5.856	5.844	5.856	5.838	5.914	8,035,486	5.8536	-1.38%
2012-04-10	0	10.16	10.14	10.18	10.08	10.44	5,680,192	57,848,448	10.184	5.937	5.926	5.949	5.891	6.101	9,719,736	5.9516	-2.50%
2012-04-05	0	10.42	10.40	10.42	10.40	10.54	2,128,000	22,214,512	10.439	6.089	6.078	6.089	6.078	6.160	3,641,356	6.1006	-0.76%
2012-04-03	0	10.50	10.46	10.48	10.42	10.54	2,275,000	23,832,840	10.476	6.136	6.113	6.124	6.089	6.160	3,892,897	6.1221	-0.38%
2012-04-02	0	10.54	10.50	10.52	10.50	10.60	3,954,342	41,733,791	10.554	6.160	6.136	6.148	6.136	6.195	6,766,525	6.1677	0.19%
2012-03-30	0	10.52	10.50	10.54	10.40	10.60	1,906,620	20,019,800	10.500	6.148	6.136	6.160	6.078	6.195	3,262,538	6.1363	0.00%
2012-03-29	0	10.52	10.42	10.52	10.30	10.52	2,425,500	25,197,100	10.388	6.148	6.089	6.148	6.019	6.148	4,150,427	6.0710	0.19%
2012-03-28	0	10.50	10.46	10.50	10.46	10.56	2,863,500	30,127,445	10.521	6.136	6.113	6.136	6.113	6.171	4,899,916	6.1486	-0.57%
2012-03-27	0	10.56	10.52	10.56	10.40	10.60	2,627,000	27,561,370	10.492	6.171	6.148	6.171	6.078	6.195	4,495,226	6.1313	0.57%
2012-03-26	0	10.50	10.48	10.50	10.44	10.66	1,535,806	16,117,519	10.495	6.136	6.124	6.136	6.101	6.230	2,628,015	6.1330	-0.94%
2012-03-23	0	10.60	10.52	10.60	10.32	10.64	5,550,958	58,285,374	10.500	6.195	6.148	6.195	6.031	6.218	9,498,596	6.1362	0.57%
2012-03-22	0	10.54	10.52	10.54	10.50	10.60	2,335,000	24,578,296	10.526	6.160	6.148	6.160	6.136	6.195	3,995,566	6.1514	-0.19%
2012-03-21	0	10.56	10.54	10.56	10.40	10.70	6,459,500	68,107,970	10.544	6.171	6.160	6.171	6.078	6.253	11,053,260	6.1618	1.93%
2012-03-20	0	10.36	10.34	10.36	10.34	10.56	5,751,220	59,923,334	10.419	6.054	6.043	6.054	6.043	6.171	9,841,277	6.0890	-1.89%
2012-03-19	0	10.56	10.50	10.54	10.36	10.94	12,283,224	131,357,346	10.694	6.171	6.136	6.160	6.054	6.393	21,018,603	6.2496	-3.30%
2012-03-16	0	10.92	10.84	10.86	10.66	10.98	33,975,674	371,516,080	10.935	6.382	6.335	6.347	6.230	6.417	58,137,928	6.3903	-0.55%
2012-03-15	0	10.98	10.96	10.98	10.54	11.00	23,756,500	258,165,461	10.867	6.417	6.405	6.417	6.160	6.428	40,651,252	6.3507	3.00%
2012-03-14	0	10.66	10.66	10.68	10.44	10.70	10,905,304	115,819,818	10.621	6.230	6.230	6.241	6.101	6.253	18,660,757	6.2066	0.76%
2012-03-13	0	10.58	10.52	10.60	10.16	10.60	12,846,084	134,236,461	10.450	6.183	6.148	6.195	5.937	6.195	21,981,748	6.1067	4.34%
2012-03-12	0	10.14	10.14	10.16	10.06	10.30	6,164,148	62,798,663	10.188	5.926	5.926	5.937	5.879	6.019	10,547,864	5.9537	0.60%
2012-03-09	0	10.08	10.08	10.10	9.980	10.32	11,412,000	115,587,408	10.129	5.891	5.891	5.902	5.832	6.031	19,527,796	5.9191	-2.33%
2012-03-08	0	10.32	10.30	10.32	10.00	10.40	10,047,954	103,577,458	10.308	6.031	6.019	6.031	5.844	6.078	17,193,691	6.0242	1.98%
2012-03-07	0	10.12	10.08	10.10	9.900	10.20	19,616,093	197,337,318	10.060	5.914	5.891	5.902	5.786	5.961	33,566,340	5.8790	2.64%
2012-03-06	0	9.860	9.850	9.860	9.530	10.04	15,351,665	149,882,631	9.7633	5.762	5.756	5.762	5.569	5.867	26,269,207	5.7056	-0.70%
2012-03-05	0	9.930	9.920	9.950	9.880	10.70	21,338,000	213,976,272	10.028	5.803	5.797	5.815	5.774	6.253	36,512,804	5.8603	-6.67%
2012-03-02	0	10.64	10.60	10.66	10.46	10.66	4,266,100	45,173,430	10.589	6.218	6.195	6.230	6.113	6.230	7,299,994	6.1881	2.90%
2012-03-01	0	10.34	10.32	10.34	10.32	10.60	3,162,713	33,022,647	10.441	6.043	6.031	6.043	6.031	6.195	5,411,919	6.1018	-0.39%
2012-02-29	0	10.38	10.34	10.40	10.32	10.76	5,048,055	53,226,968	10.544	6.066	6.043	6.078	6.031	6.288	8,638,047	6.1619	-3.35%
2012-02-28	0	10.74	10.68	10.76	10.46	10.74	4,840,609	51,437,998	10.626	6.276	6.241	6.288	6.113	6.276	8,283,073	6.2100	2.87%
2012-02-27	0	10.44	10.44	10.46	10.26	10.54	4,719,581	49,296,436	10.445	6.101	6.101	6.113	5.996	6.160	8,075,974	6.1041	1.75%
2012-02-24	0	10.26	10.20	10.28	10.06	10.34	3,619,500	36,933,781	10.204	5.996	5.961	6.008	5.879	6.043	6,193,556	5.9633	2.19%
2012-02-23	0	10.04	10.00	10.06	9.820	10.14	5,588,001	55,993,625	10.020	5.867	5.844	5.879	5.739	5.926	9,561,983	5.8559	1.93%
2012-02-22	0	9.850	9.850	9.870	9.700	9.890	1,436,183	14,137,722	9.8440	5.756	5.756	5.768	5.669	5.780	2,457,544	5.7528	1.34%
2012-02-21	0	9.720	9.710	9.740	9.680	9.810	1,485,500	14,437,320	9.7188	5.680	5.675	5.692	5.657	5.733	2,541,933	5.6797	0.41%
2012-02-20	0	9.680	9.650	9.720	9.630	9.990	4,673,500	45,704,397	9.7795	5.657	5.639	5.680	5.628	5.838	7,997,122	5.7151	-1.93%
2012-02-17	0	9.870	9.860	9.870	9.750	9.870	3,912,000	38,342,400	9.8012	5.768	5.762	5.768	5.698	5.768	6,694,071	5.7278	1.02%
2012-02-16	0	9.770	9.760	9.770	9.700	9.830	2,362,109	23,021,256	9.7461	5.710	5.704	5.710	5.669	5.745	4,041,954	5.6956	-0.10%
2012-02-15	0	9.780	9.780	9.790	9.670	9.820	2,939,200	28,696,364	9.7633	5.715	5.715	5.721	5.651	5.739	5,029,451	5.7057	0.62%
2012-02-14	0	9.720	9.720	9.740	9.640	9.860	3,538,400	34,538,385	9.7610	5.680	5.680	5.692	5.634	5.762	6,054,780	5.7043	0.21%
2012-02-13	0	9.700	9.680	9.700	9.450	9.760	5,486,500	52,976,832	9.6559	5.669	5.657	5.669	5.523	5.704	9,388,298	5.6429	2.11%
2012-02-10	0	9.500	9.500	9.510	9.450	9.550	7,238,585	68,835,753	9.5096	5.552	5.552	5.558	5.523	5.581	12,386,401	5.5574	-0.11%
2012-02-09	0	9.510	9.480	9.530	9.430	9.580	9,890,000	94,100,055	9.5147	5.558	5.540	5.569	5.511	5.599	16,923,406	5.5603	-0.11%
2012-02-08	0	9.520	9.510	9.520	9.490	9.570	7,342,000	69,950,937	9.5275	5.563	5.558	5.563	5.546	5.593	12,563,361	5.5679	0.53%
2012-02-07	0	9.470	9.470	9.480	9.380	9.510	4,783,655	45,277,908	9.4651	5.534	5.534	5.540	5.482	5.558	8,185,615	5.5314	0.32%
2012-02-06	0	9.440	9.430	9.440	9.300	9.480	6,734,904	63,439,346	9.4195	5.517	5.511	5.517	5.435	5.540	11,524,521	5.5047	1.61%
2012-02-03	0	9.290	9.280	9.300	9.080	9.340	13,663,159	126,498,527	9.2584	5.429	5.423	5.435	5.306	5.458	23,379,897	5.4106	2.65%
2012-02-02	0	9.050	9.060	9.080	8.920	9.350	46,736,000	420,790,420	9.0036	5.289	5.295	5.306	5.213	5.464	79,972,931	5.2617	-3.00%
2012-02-01	0	9.330	9.310	9.320	9.300	9.520	6,253,886	58,886,754	9.4160	5.452	5.441	5.447	5.435	5.563	10,701,421	5.5027	-1.17%
2012-01-31	0	9.440	9.420	9.440	9.400	9.600	5,343,000	50,487,956	9.4494	5.517	5.505	5.517	5.493	5.610	9,142,746	5.5222	-1.67%
2012-01-30	0	9.600	9.580	9.600	9.510	9.660	14,193,154	136,178,472	9.5947	5.610	5.599	5.610	5.558	5.645	24,286,805	5.6071	0.42%
2012-01-27	0	9.560	9.540	9.560	9.500	9.830	8,056,628	77,313,028	9.5962	5.587	5.575	5.587	5.552	5.745	13,786,207	5.6080	-2.75%
2012-01-26	0	9.830	9.820	9.830	9.820	10.04	3,787,837	37,350,009	9.8605	5.745	5.739	5.745	5.739	5.867	6,481,608	5.7625	-1.60%
2012-01-20	0	9.990	9.960	9.990	9.860	10.08	2,213,169	22,031,327	9.9547	5.838	5.821	5.838	5.762	5.891	3,787,094	5.8175	0.30%
2012-01-19	0	9.960	9.930	9.960	9.830	10.02	6,334,959	62,995,430	9.9441	5.821	5.803	5.821	5.745	5.856	10,840,150	5.8113	1.74%
2012-01-18	0	9.790	9.770	9.790	9.770	9.940	6,786,700	66,700,343	9.8281	5.721	5.710	5.721	5.710	5.809	11,613,152	5.7435	-0.61%
2012-01-17	0	9.850	9.780	9.800	9.550	9.850	7,680,866	74,341,166	9.6787	5.756	5.715	5.727	5.581	5.756	13,143,216	5.6562	3.47%
2012-01-16	0	9.520	9.520	9.530	9.430	9.630	3,681,678	35,164,996	9.5514	5.563	5.563	5.569	5.511	5.628	6,299,952	5.5818	-0.83%
2012-01-13	0	9.600	9.560	9.600	9.560	9.840	9,145,500	87,842,330	9.6050	5.610	5.587	5.610	5.587	5.750	15,649,445	5.6131	-2.04%
2012-01-12	0	9.800	9.800	9.810	9.800	9.940	5,302,796	52,253,323	9.8539	5.727	5.727	5.733	5.727	5.809	9,073,950	5.7586	-0.71%
2012-01-11	0	9.870	9.870	9.880	9.800	10.12	8,439,497	84,007,717	9.9541	5.768	5.768	5.774	5.727	5.914	14,441,358	5.8172	0.92%
2012-01-10	0	9.780	9.770	9.780	9.470	10.00	8,352,461	81,709,732	9.7827	5.715	5.710	5.715	5.534	5.844	14,292,425	5.7170	3.82%
2012-01-09	0	9.420	9.410	9.420	9.110	9.540	4,574,500	42,841,050	9.3652	5.505	5.499	5.505	5.324	5.575	7,827,717	5.4730	1.84%
2012-01-06	0	9.250	9.200	9.270	9.120	9.580	7,619,708	70,401,855	9.2394	5.406	5.376	5.417	5.330	5.599	13,038,565	5.3995	-2.63%
2012-01-05	0	9.500	9.500	9.530	9.470	9.740	4,836,180	46,491,101	9.6132	5.552	5.552	5.569	5.534	5.692	8,275,494	5.6179	-1.25%
2012-01-04	0	9.620	9.620	9.630	9.520	9.980	4,377,680	42,307,162	9.6643	5.622	5.622	5.628	5.563	5.832	7,490,926	5.6478	-2.93%
2012-01-03	0	9.910	9.890	9.910	9.720	9.910	3,859,133	37,883,974	9.8167	5.791	5.780	5.791	5.680	5.791	6,603,607	5.7369	2.06%
2011-12-30	0	9.710	9.700	9.740	9.700	9.850	3,994,501	38,967,869	9.7554	5.675	5.669	5.692	5.669	5.756	6,835,244	5.7010	-1.42%
2011-12-29	0	9.850	9.840	9.850	9.840	9.900	1,823,108	17,976,355	9.8603	5.756	5.750	5.756	5.750	5.786	3,119,636	5.7623	-0.51%
2011-12-28	0	9.900	9.890	9.940	9.870	10.14	6,274,357	62,351,346	9.9375	5.786	5.780	5.809	5.768	5.926	10,736,450	5.8074	-2.37%
2011-12-23	0	10.14	10.12	10.14	10.04	10.18	3,985,500	40,423,445	10.143	5.926	5.914	5.926	5.867	5.949	6,819,842	5.9273	1.40%
2011-12-22	0	10.00	10.00	10.02	9.980	10.18	2,469,770	24,738,282	10.016	5.844	5.844	5.856	5.832	5.949	4,226,180	5.8536	-1.19%
2011-12-21	0	10.12	10.08	10.22	10.08	10.30	4,111,358	41,768,499	10.159	5.914	5.891	5.973	5.891	6.019	7,035,205	5.9371	-0.39%
2011-12-20	0	10.16	10.16	10.28	10.10	10.28	2,659,901	27,142,154	10.204	5.937	5.937	6.008	5.902	6.008	4,551,525	5.9633	0.20%
2011-12-19	0	10.14	10.12	10.20	10.06	10.22	2,458,000	24,911,295	10.135	5.926	5.914	5.961	5.879	5.973	4,206,040	5.9227	-0.98%
2011-12-16	0	10.24	10.10	10.24	9.780	10.30	6,649,850	66,502,738	10.001	5.984	5.902	5.984	5.715	6.019	11,378,980	5.8443	4.49%
2011-12-15	0	9.800	9.740	9.810	9.700	10.24	8,038,305	79,341,998	9.8705	5.727	5.692	5.733	5.669	5.984	13,754,853	5.7683	-4.48%
2011-12-14	0	10.26	10.24	10.26	10.24	10.46	4,521,115	46,559,120	10.298	5.996	5.984	5.996	5.984	6.113	7,736,366	6.0182	-1.35%
2011-12-13	0	10.40	10.40	10.50	10.24	10.50	5,679,419	59,123,347	10.410	6.078	6.078	6.136	5.984	6.136	9,718,414	6.0836	0.97%
2011-12-12	0	10.30	10.28	10.40	10.22	10.50	2,884,500	29,830,175	10.342	6.019	6.008	6.078	5.973	6.136	4,935,851	6.0436	0.00%
2011-12-09	0	10.30	10.28	10.40	10.28	10.62	6,620,778	68,992,121	10.421	6.019	6.008	6.078	6.008	6.206	11,329,233	6.0897	-3.56%
2011-12-08	0	10.68	10.64	10.70	10.56	10.70	7,578,500	80,674,421	10.645	6.241	6.218	6.253	6.171	6.253	12,968,052	6.2210	1.14%
2011-12-07	0	10.56	10.54	10.56	10.52	10.78	4,000,500	42,600,225	10.649	6.171	6.160	6.171	6.148	6.300	6,845,509	6.2231	-1.31%
2011-12-06	0	10.70	10.64	10.70	10.50	10.74	5,855,114	62,282,590	10.637	6.253	6.218	6.253	6.136	6.276	10,019,057	6.2164	1.71%
2011-12-05	0	10.52	10.50	10.52	10.50	10.70	3,347,000	35,428,168	10.585	6.148	6.136	6.148	6.136	6.253	5,727,264	6.1859	-1.13%
2011-12-02	0	10.64	10.60	10.66	10.52	10.76	6,495,700	69,005,666	10.623	6.218	6.195	6.230	6.148	6.288	11,115,204	6.2082	-0.75%
2011-12-01	0	10.72	10.64	10.72	10.64	11.08	25,283,888	271,130,146	10.723	6.265	6.218	6.265	6.218	6.475	43,264,863	6.2668	0.19%
2011-11-30	0	10.70	10.54	10.62	10.56	11.20	134,766,033	1,467,934,023	10.892	6.253	6.160	6.206	6.171	6.545	230,606,698	6.3655	-2.19%
2011-11-29	0	10.94	10.84	10.98	10.78	11.02	17,569,379	191,642,968	10.908	6.393	6.335	6.417	6.300	6.440	30,064,078	6.3745	0.74%
2011-11-28	0	10.86	10.82	10.88	10.62	10.90	10,376,188	111,632,413	10.759	6.347	6.323	6.358	6.206	6.370	17,755,353	6.2873	2.45%
2011-11-25	0	10.60	10.54	10.62	10.50	10.78	11,503,940	121,947,211	10.600	6.195	6.160	6.206	6.136	6.300	19,685,121	6.1949	-1.67%
2011-11-24	0	10.78	10.76	10.78	10.72	11.00	6,937,246	75,434,449	10.874	6.300	6.288	6.300	6.265	6.428	11,870,761	6.3546	-1.82%
2011-11-23	0	10.98	10.96	10.98	10.70	11.18	14,130,910	154,122,085	10.907	6.417	6.405	6.417	6.253	6.534	24,180,295	6.3739	1.29%
2011-11-22	0	10.84	10.80	10.84	10.62	11.00	13,884,555	149,854,589	10.793	6.335	6.311	6.335	6.206	6.428	23,758,742	6.3073	-0.18%
2011-11-21	0	10.86	10.84	10.90	10.74	11.34	22,515,500	245,793,077	10.917	6.347	6.335	6.370	6.276	6.627	38,527,699	6.3796	-5.07%
2011-11-18	0	11.44	11.46	11.48	11.24	11.90	29,108,000	335,658,034	11.531	6.686	6.697	6.709	6.569	6.954	49,808,543	6.7390	-4.03%
2011-11-17	0	11.92	11.90	11.92	11.22	12.06	46,994,001	552,372,076	11.754	6.966	6.954	6.966	6.557	7.048	80,414,413	6.8691	5.11%
2011-11-16	0	11.34	11.28	11.30	11.08	11.40	25,536,481	286,629,317	11.224	6.627	6.592	6.604	6.475	6.662	43,697,091	6.5595	2.53%
2011-11-15	0	11.06	11.02	11.04	10.98	11.22	10,941,000	121,437,822	11.099	6.463	6.440	6.452	6.417	6.557	18,721,838	6.4864	-0.90%
2011-11-14	0	11.16	11.14	11.16	10.80	11.18	14,630,527	161,227,519	11.020	6.522	6.510	6.522	6.311	6.534	25,035,222	6.4400	3.33%
2011-11-11	0	10.80	10.78	10.80	10.40	10.80	12,277,128	130,270,018	10.611	6.311	6.300	6.311	6.078	6.311	21,008,172	6.2009	3.25%
2011-11-10	0	10.46	10.40	10.46	10.06	10.48	9,398,322	96,401,619	10.257	6.113	6.078	6.113	5.879	6.124	16,082,064	5.9944	-0.57%
2011-11-09	0	10.52	10.50	10.52	10.30	10.56	16,291,452	170,409,048	10.460	6.148	6.136	6.148	6.019	6.171	27,877,336	6.1128	2.14%
2011-11-08	0	10.30	10.26	10.28	10.18	10.32	3,663,169	37,620,729	10.270	6.019	5.996	6.008	5.949	6.031	6,268,281	6.0018	0.00%
2011-11-07	0	10.30	10.26	10.30	10.20	10.30	6,785,353	69,686,431	10.270	6.019	5.996	6.019	5.961	6.019	11,610,847	6.0018	0.39%
2011-11-04	0	10.26	10.22	10.26	10.10	10.26	5,481,500	55,921,346	10.202	5.996	5.973	5.996	5.902	5.996	9,379,742	5.9619	1.99%
2011-11-03	0	10.06	10.04	10.06	9.990	10.18	3,949,025	39,751,228	10.066	5.879	5.867	5.879	5.838	5.949	6,757,427	5.8826	-1.18%
2011-11-02	0	10.18	10.16	10.18	9.800	10.18	3,463,773	34,536,205	9.9707	5.949	5.937	5.949	5.727	5.949	5,927,081	5.8268	0.79%
2011-11-01	0	10.10	10.08	10.10	9.500	10.20	7,556,290	75,761,298	10.026	5.902	5.891	5.902	5.552	5.961	12,930,047	5.8593	0.40%
2011-10-31	0	10.06	10.04	10.06	9.900	10.30	4,347,300	43,727,655	10.059	5.879	5.867	5.879	5.786	6.019	7,438,940	5.8782	-1.37%
2011-10-28	0	10.20	10.18	10.20	9.800	10.42	7,647,078	78,035,298	10.205	5.961	5.949	5.961	5.727	6.089	13,085,400	5.9635	0.79%
2011-10-27	0	10.12	10.10	10.14	9.710	10.20	11,115,920	111,820,204	10.059	5.914	5.902	5.926	5.675	5.961	19,021,155	5.8787	4.12%
2011-10-26	0	9.720	9.700	9.720	9.480	9.740	6,302,500	60,619,185	9.6183	5.680	5.669	5.680	5.540	5.692	10,784,607	5.6209	1.36%
2011-10-25	0	9.590	9.550	9.600	9.420	9.600	6,393,008	60,864,322	9.5205	5.604	5.581	5.610	5.505	5.610	10,939,481	5.5637	1.48%
2011-10-24	0	9.450	9.430	9.450	9.280	9.480	2,822,737	26,510,891	9.3919	5.523	5.511	5.523	5.423	5.540	4,830,164	5.4886	1.72%
2011-10-21	0	9.290	9.250	9.290	9.160	9.300	5,246,000	48,544,517	9.2536	5.429	5.406	5.429	5.353	5.435	8,976,763	5.4078	1.42%
2011-10-20	0	9.160	9.140	9.160	9.040	9.210	3,168,568	28,930,105	9.1303	5.353	5.341	5.353	5.283	5.382	5,421,937	5.3358	0.66%
2011-10-19	0	9.100	9.100	9.110	9.090	9.200	3,281,958	29,892,215	9.1080	5.318	5.318	5.324	5.312	5.376	5,615,966	5.3227	-0.11%
2011-10-18	0	9.110	9.110	9.120	9.020	9.140	3,670,706	33,430,864	9.1075	5.324	5.324	5.330	5.271	5.341	6,281,178	5.3224	0.22%
2011-10-17	0	9.090	9.080	9.130	9.000	9.230	4,334,420	39,436,417	9.0984	5.312	5.306	5.336	5.260	5.394	7,416,901	5.3171	-0.87%
2011-10-14	0	9.170	9.160	9.190	9.130	9.390	3,434,000	31,562,895	9.1913	5.359	5.353	5.371	5.336	5.487	5,876,135	5.3714	-1.19%
2011-10-13	0	9.280	9.280	9.290	9.020	9.380	4,275,426	39,439,843	9.2248	5.423	5.423	5.429	5.271	5.482	7,315,952	5.3909	2.88%
2011-10-12	0	9.020	9.000	9.030	8.600	9.040	9,590,000	85,548,362	8.9206	5.271	5.260	5.277	5.026	5.283	16,410,057	5.2132	3.20%
2011-10-11	0	8.740	8.690	8.740	8.620	8.850	9,638,500	84,420,911	8.7587	5.108	5.078	5.108	5.038	5.172	16,493,048	5.1186	3.55%
2011-10-10	0	8.440	8.400	8.440	8.210	8.710	8,516,000	71,666,473	8.4155	4.932	4.909	4.932	4.798	5.090	14,572,267	4.9180	-1.86%
2011-10-07	0	8.600	8.560	8.600	8.300	8.880	14,028,000	120,776,642	8.6097	5.026	5.002	5.026	4.851	5.189	24,004,200	5.0315	-0.46%
2011-10-06	0	8.640	8.620	8.630	8.200	8.990	11,694,500	99,125,560	8.4763	5.049	5.038	5.043	4.792	5.254	20,011,200	4.9535	8.27%
2011-10-04	0	7.980	7.950	7.980	7.820	8.010	8,231,460	65,656,279	7.9763	4.663	4.646	4.663	4.570	4.681	14,085,373	4.6613	0.76%
2011-10-03	0	7.920	7.910	7.930	7.800	8.360	19,083,163	152,322,761	7.9820	4.628	4.623	4.634	4.558	4.886	32,654,409	4.6647	-2.22%
2011-09-30	0	8.100	8.100	8.140	7.960	8.500	31,595,000	254,593,507	8.0580	4.734	4.734	4.757	4.652	4.967	54,064,206	4.7091	-4.14%
2011-09-28	0	8.450	8.440	8.450	8.300	8.650	8,498,500	72,386,220	8.5175	4.938	4.932	4.938	4.851	5.055	14,542,322	4.9776	-1.86%
2011-09-27	0	8.610	8.600	8.610	8.500	8.750	4,301,801	37,158,689	8.6379	5.032	5.026	5.032	4.967	5.113	7,361,084	5.0480	1.06%
2011-09-26	0	8.520	8.510	8.520	8.500	8.850	12,912,466	110,723,183	8.5749	4.979	4.973	4.979	4.967	5.172	22,095,339	5.0112	-1.50%
2011-09-23	0	8.650	8.640	8.650	8.500	9.010	25,818,002	226,071,080	8.7563	5.055	5.049	5.055	4.967	5.265	44,178,819	5.1172	-4.00%
2011-09-22	0	9.010	9.000	9.040	9.000	9.510	15,948,000	145,388,705	9.1164	5.265	5.260	5.283	5.260	5.558	27,289,633	5.3276	-6.24%
2011-09-21	0	9.610	9.600	9.610	9.450	9.630	2,220,500	21,319,955	9.6014	5.616	5.610	5.616	5.523	5.628	3,799,638	5.6110	0.63%
2011-09-20	0	9.550	9.530	9.550	9.400	9.590	4,762,000	45,352,843	9.5239	5.581	5.569	5.581	5.493	5.604	8,148,560	5.5657	0.10%
2011-09-19	0	9.540	9.500	9.540	9.500	9.630	2,447,462	23,432,859	9.5744	5.575	5.552	5.575	5.552	5.628	4,188,007	5.5952	-0.93%
2011-09-16	0	9.630	9.580	9.600	9.350	9.700	10,162,500	96,362,487	9.4822	5.628	5.599	5.610	5.464	5.669	17,389,698	5.5414	3.77%
2011-09-15	0	9.280	9.270	9.280	9.200	9.400	9,199,688	85,169,364	9.2579	5.423	5.417	5.423	5.376	5.493	15,742,169	5.4103	1.64%
2011-09-14	0	9.130	9.150	9.240	9.110	9.350	14,314,567	131,877,661	9.2128	5.336	5.347	5.400	5.324	5.464	24,494,563	5.3840	-1.62%
2011-09-12	0	9.280	9.250	9.300	9.200	9.400	8,071,500	75,066,502	9.3002	5.423	5.406	5.435	5.376	5.493	13,811,655	5.4350	-2.21%
2011-09-09	0	9.490	9.490	9.500	9.440	9.590	3,119,800	29,699,463	9.5197	5.546	5.546	5.552	5.517	5.604	5,338,487	5.5633	0.11%
2011-09-08	0	9.480	9.460	9.480	9.400	9.640	3,027,500	28,630,940	9.4570	5.540	5.528	5.540	5.493	5.634	5,180,547	5.5266	-0.11%
2011-09-07	0	9.490	9.480	9.490	9.420	9.660	10,835,000	102,489,285	9.4591	5.546	5.540	5.546	5.505	5.645	18,540,455	5.5279	-1.25%
2011-09-06	0	9.610	9.600	9.610	9.260	9.620	15,432,500	145,208,065	9.4092	5.616	5.610	5.616	5.412	5.622	26,407,529	5.4987	-1.13%
2011-09-05	0	9.720	9.720	9.740	9.620	9.810	1,128,000	10,984,430	9.7380	5.680	5.680	5.692	5.622	5.733	1,930,192	5.6908	-1.62%
2011-09-02	0	9.880	9.850	9.880	9.800	9.910	2,912,500	28,781,760	9.8821	5.774	5.756	5.774	5.727	5.791	4,983,763	5.7751	0.41%
2011-09-01	0	9.840	9.840	9.850	9.780	9.900	4,382,300	43,160,255	9.8488	5.750	5.750	5.756	5.715	5.786	7,498,831	5.7556	0.20%
2011-08-31	0	9.820	9.800	9.820	9.700	9.830	6,067,500	59,454,503	9.7988	5.739	5.727	5.739	5.669	5.745	10,382,484	5.7264	0.92%
2011-08-30	0	9.730	9.710	9.730	9.550	9.950	7,202,500	70,451,332	9.7815	5.686	5.675	5.686	5.581	5.815	12,324,654	5.7163	3.07%
2011-08-29	0	9.440	9.430	9.440	9.370	9.600	1,206,000	11,428,725	9.4766	5.517	5.511	5.517	5.476	5.610	2,063,663	5.5381	0.75%
2011-08-26	0	9.370	9.360	9.370	9.200	9.580	4,183,500	39,448,209	9.4295	5.476	5.470	5.476	5.376	5.599	7,158,652	5.5106	0.32%
2011-08-25	0	9.340	9.330	9.400	9.200	9.650	3,253,150	30,495,979	9.3743	5.458	5.452	5.493	5.376	5.639	5,566,671	5.4783	2.98%
2011-08-24	0	9.070	9.080	9.090	8.990	9.340	3,050,952	28,080,933	9.2040	5.300	5.306	5.312	5.254	5.458	5,220,677	5.3788	-1.63%
2011-08-23	0	9.220	9.210	9.220	9.030	9.270	10,996,000	100,729,040	9.1605	5.388	5.382	5.388	5.277	5.417	18,815,952	5.3534	1.88%
2011-08-22	0	9.050	9.040	9.050	9.000	9.360	11,490,900	104,468,691	9.0914	5.289	5.283	5.289	5.260	5.470	19,662,807	5.3130	-1.84%
2011-08-19	0	9.220	9.200	9.290	9.200	9.590	29,787,748	277,100,765	9.3025	5.388	5.376	5.429	5.376	5.604	50,971,703	5.4364	-4.06%
2011-08-18	0	9.610	9.600	9.650	9.600	9.970	15,763,500	152,350,870	9.6648	5.616	5.610	5.639	5.610	5.826	26,973,924	5.6481	-3.03%
2011-08-17	0	9.910	9.890	9.910	9.810	10.18	2,720,150	27,197,202	9.9984	5.791	5.780	5.791	5.733	5.949	4,654,621	5.8431	-1.88%
2011-08-16	0	10.10	10.00	10.10	10.00	10.46	5,114,000	52,362,835	10.239	5.902	5.844	5.902	5.844	6.113	8,750,889	5.9837	-1.56%
2011-08-15	0	10.26	10.20	10.30	10.02	10.48	4,100,800	42,329,650	10.322	5.996	5.961	6.019	5.856	6.124	7,017,139	6.0323	2.60%
2011-08-12	0	10.00	9.950	10.00	9.800	10.18	3,975,500	39,558,257	9.9505	5.844	5.815	5.844	5.727	5.949	6,802,730	5.8151	0.50%
2011-08-11	0	9.950	9.950	9.970	9.500	10.20	12,004,031	119,513,466	9.9561	5.815	5.815	5.826	5.552	5.961	20,540,858	5.8183	2.47%
2011-08-10	0	9.710	9.680	9.700	9.550	9.740	12,937,208	124,492,330	9.6228	5.675	5.657	5.669	5.581	5.692	22,137,676	5.6236	3.63%
2011-08-09	0	9.370	9.360	9.370	9.250	9.580	17,201,104	161,101,806	9.3658	5.476	5.470	5.476	5.406	5.599	29,433,899	5.4733	-2.40%
2011-08-08	0	9.600	9.650	9.700	9.300	9.800	16,628,000	158,417,281	9.5271	5.610	5.639	5.669	5.435	5.727	28,453,224	5.5676	-0.72%
2011-08-05	0	9.670	9.650	9.660	9.200	9.750	18,339,594	175,695,438	9.5801	5.651	5.639	5.645	5.376	5.698	31,382,041	5.5986	-1.63%
2011-08-04	0	9.830	9.820	9.830	9.700	10.06	7,794,465	76,710,025	9.8416	5.745	5.739	5.745	5.669	5.879	13,337,603	5.7514	-1.31%
2011-08-03	0	9.960	9.960	9.970	9.490	10.04	30,733,180	296,842,943	9.6587	5.821	5.821	5.826	5.546	5.867	52,589,492	5.6445	1.63%
2011-08-02	0	9.800	9.790	9.810	9.750	10.10	17,039,591	168,760,258	9.9040	5.727	5.721	5.733	5.698	5.902	29,157,524	5.7879	-2.58%
2011-08-01	0	10.06	10.04	10.06	9.950	10.34	12,265,946	123,644,108	10.080	5.879	5.867	5.879	5.815	6.043	20,989,037	5.8909	0.40%
2011-07-29	0	10.02	10.02	10.10	9.990	10.54	19,031,506	194,295,712	10.209	5.856	5.856	5.902	5.838	6.160	32,566,016	5.9662	-0.99%
2011-07-28	0	10.12	10.12	10.14	9.620	10.20	59,134,758	588,613,633	9.9538	5.914	5.914	5.926	5.622	5.961	101,189,231	5.8170	0.00%
2011-07-27	0	10.12	10.12	10.14	8.900	10.58	537,185,843	5,028,262,274	9.3604	5.914	5.914	5.926	5.201	6.183	919,212,732	5.4702

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.