Prices and Webb-site Total Returns

Value Partners Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00806	2007-11-22			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.430	2.410	2.430	2.390	2.480	2,533,000	6,145,810	2.4263	2.430	2.410	2.430	2.390	2.480	2,533,000	2.4263	1.67%
2026-02-02	0	2.390	2.390	2.400	2.360	2.520	3,369,000	8,193,290	2.4320	2.390	2.390	2.400	2.360	2.520	3,369,000	2.4320	-2.05%
2026-01-30	0	2.440	2.440	2.460	2.440	2.530	1,828,000	4,510,400	2.4674	2.440	2.440	2.460	2.440	2.530	1,828,000	2.4674	-3.56%
2026-01-29	0	2.530	2.530	2.560	2.470	2.570	6,724,000	16,971,090	2.5240	2.530	2.530	2.560	2.470	2.570	6,724,000	2.5240	0.40%
2026-01-28	0	2.520	2.510	2.520	2.470	2.520	3,983,000	9,980,761	2.5058	2.520	2.510	2.520	2.470	2.520	3,983,000	2.5058	1.61%
2026-01-27	0	2.480	2.470	2.490	2.430	2.500	1,465,000	3,630,840	2.4784	2.480	2.470	2.490	2.430	2.500	1,465,000	2.4784	0.00%
2026-01-26	0	2.480	2.440	2.480	2.420	2.480	1,120,000	2,746,281	2.4520	2.480	2.440	2.480	2.420	2.480	1,120,000	2.4520	0.00%
2026-01-23	0	2.480	2.440	2.480	2.400	2.560	3,228,000	7,937,790	2.4590	2.480	2.440	2.480	2.400	2.560	3,228,000	2.4590	-0.40%
2026-01-22	0	2.490	2.470	2.490	2.460	2.500	901,000	2,234,620	2.4802	2.490	2.470	2.490	2.460	2.500	901,000	2.4802	-0.80%
2026-01-21	0	2.510	2.480	2.510	2.460	2.520	1,288,000	3,212,590	2.4942	2.510	2.480	2.510	2.460	2.520	1,288,000	2.4942	2.03%
2026-01-20	0	2.460	2.450	2.460	2.460	2.520	8,120,000	20,240,105	2.4926	2.460	2.450	2.460	2.460	2.520	8,120,000	2.4926	-2.77%
2026-01-19	0	2.530	2.500	2.530	2.500	2.580	8,074,000	20,494,202	2.5383	2.530	2.500	2.530	2.500	2.580	8,074,000	2.5383	-1.56%
2026-01-16	0	2.570	2.560	2.570	2.540	2.610	2,731,000	7,050,470	2.5816	2.570	2.560	2.570	2.540	2.610	2,731,000	2.5816	1.18%
2026-01-15	0	2.540	2.540	2.550	2.520	2.580	2,692,000	6,841,605	2.5415	2.540	2.540	2.550	2.520	2.580	2,692,000	2.5415	0.00%
2026-01-14	0	2.540	2.540	2.550	2.510	2.580	1,949,000	4,957,821	2.5438	2.540	2.540	2.550	2.510	2.580	1,949,000	2.5438	0.00%
2026-01-13	0	2.540	2.520	2.540	2.500	2.580	5,497,000	13,938,790	2.5357	2.540	2.520	2.540	2.500	2.580	5,497,000	2.5357	0.00%
2026-01-09	0	2.540	2.530	2.540	2.440	2.570	7,276,000	18,302,300	2.5154	2.540	2.530	2.540	2.440	2.570	7,276,000	2.5154	0.00%
2026-01-08	0	2.540	2.510	2.540	2.500	2.570	1,867,000	4,702,350	2.5187	2.540	2.510	2.540	2.500	2.570	1,867,000	2.5187	0.00%
2026-01-07	0	2.540	2.530	2.540	2.510	2.590	1,837,000	4,675,570	2.5452	2.540	2.530	2.540	2.510	2.590	1,837,000	2.5452	-0.39%
2026-01-06	0	2.550	2.550	2.580	2.490	2.590	8,741,000	21,999,960	2.5169	2.550	2.550	2.580	2.490	2.590	8,741,000	2.5169	2.82%
2026-01-05	0	2.480	2.470	2.480	2.440	2.510	5,525,000	13,755,333	2.4897	2.480	2.470	2.480	2.440	2.510	5,525,000	2.4897	2.48%
2025-12-31	0	2.420	2.420	2.450	2.420	2.460	949,000	2,320,180	2.4449	2.420	2.420	2.450	2.420	2.460	949,000	2.4449	-0.82%
2025-12-30	0	2.440	2.410	2.440	2.360	2.450	2,632,000	6,387,410	2.4268	2.440	2.410	2.440	2.360	2.450	2,632,000	2.4268	1.67%
2025-12-29	0	2.400	2.370	2.410	2.370	2.410	2,149,000	5,147,810	2.3954	2.400	2.370	2.410	2.370	2.410	2,149,000	2.3954	0.42%
2025-12-24	0	2.390	2.390	2.410	2.370	2.410	980,000	2,349,240	2.3972	2.390	2.390	2.410	2.370	2.410	980,000	2.3972	1.27%
2025-12-23	0	2.360	2.340	2.360	2.320	2.380	1,104,000	2,604,960	2.3596	2.360	2.340	2.360	2.320	2.380	1,104,000	2.3596	0.43%
2025-12-22	0	2.350	2.350	2.380	2.310	2.390	1,370,000	3,250,324	2.3725	2.350	2.350	2.380	2.310	2.390	1,370,000	2.3725	1.73%
2025-12-19	0	2.310	2.310	2.330	2.270	2.370	1,571,000	3,664,480	2.3326	2.310	2.310	2.330	2.270	2.370	1,571,000	2.3326	2.21%
2025-12-18	0	2.260	2.250	2.260	2.250	2.340	822,000	1,867,005	2.2713	2.260	2.250	2.260	2.250	2.340	822,000	2.2713	-3.42%
2025-12-17	0	2.340	2.320	2.340	2.260	2.340	448,000	1,028,860	2.2966	2.340	2.320	2.340	2.260	2.340	448,000	2.2966	2.63%
2025-12-16	0	2.280	2.260	2.280	2.260	2.320	1,381,000	3,143,815	2.2765	2.280	2.260	2.280	2.260	2.320	1,381,000	2.2765	-3.39%
2025-12-15	0	2.360	2.340	2.360	2.310	2.360	856,000	1,991,620	2.3267	2.360	2.340	2.360	2.310	2.360	856,000	2.3267	-0.42%
2025-12-12	0	2.370	2.370	2.390	2.330	2.390	531,000	1,253,642	2.3609	2.370	2.370	2.390	2.330	2.390	531,000	2.3609	1.72%
2025-12-11	0	2.330	2.330	2.340	2.320	2.360	594,000	1,386,640	2.3344	2.330	2.330	2.340	2.320	2.360	594,000	2.3344	-1.27%
2025-12-10	0	2.360	2.340	2.360	2.320	2.390	1,319,000	3,086,230	2.3398	2.360	2.340	2.360	2.320	2.390	1,319,000	2.3398	-1.26%
2025-12-09	0	2.390	2.380	2.390	2.360	2.470	1,086,000	2,602,230	2.3962	2.390	2.380	2.390	2.360	2.470	1,086,000	2.3962	-4.02%
2025-12-08	0	2.490	2.470	2.490	2.470	2.590	546,000	1,375,030	2.5184	2.490	2.470	2.490	2.470	2.590	546,000	2.5184	-2.73%
2025-12-05	0	2.560	2.560	2.570	2.450	2.580	3,363,500	8,481,130	2.5215	2.560	2.560	2.570	2.450	2.580	3,363,500	2.5215	3.64%
2025-12-04	0	2.470	2.470	2.480	2.440	2.490	537,464	1,324,052	2.4635	2.470	2.470	2.480	2.440	2.490	537,464	2.4635	0.41%
2025-12-03	0	2.460	2.450	2.460	2.430	2.490	1,325,000	3,260,170	2.4605	2.460	2.450	2.460	2.430	2.490	1,325,000	2.4605	0.41%
2025-12-02	0	2.450	2.440	2.450	2.410	2.470	1,526,000	3,707,580	2.4296	2.450	2.440	2.450	2.410	2.470	1,526,000	2.4296	0.82%
2025-12-01	0	2.430	2.410	2.430	2.400	2.450	681,000	1,648,135	2.4202	2.430	2.410	2.430	2.400	2.450	681,000	2.4202	0.83%
2025-11-28	0	2.410	2.400	2.410	2.380	2.440	455,000	1,094,950	2.4065	2.410	2.400	2.410	2.380	2.440	455,000	2.4065	-1.23%
2025-11-27	0	2.440	2.420	2.440	2.410	2.470	683,000	1,671,120	2.4467	2.440	2.420	2.440	2.410	2.470	683,000	2.4467	1.24%
2025-11-26	0	2.410	2.410	2.420	2.380	2.440	598,000	1,444,200	2.4151	2.410	2.410	2.420	2.380	2.440	598,000	2.4151	-1.63%
2025-11-25	0	2.450	2.440	2.450	2.290	2.450	5,955,628	14,226,487	2.3887	2.450	2.440	2.450	2.290	2.450	5,955,628	2.3887	8.41%
2025-11-24	0	2.260	2.260	2.280	2.230	2.430	8,426,000	19,299,680	2.2905	2.260	2.260	2.280	2.230	2.430	8,426,000	2.2905	-1.74%
2025-11-21	0	2.300	2.280	2.300	2.260	2.350	3,348,000	7,705,660	2.3016	2.300	2.280	2.300	2.260	2.350	3,348,000	2.3016	-2.95%
2025-11-20	0	2.370	2.360	2.370	2.350	2.480	1,729,000	4,113,240	2.3790	2.370	2.360	2.370	2.350	2.480	1,729,000	2.3790	-0.84%
2025-11-19	0	2.390	2.390	2.400	2.370	2.430	1,388,000	3,321,710	2.3932	2.390	2.390	2.400	2.370	2.430	1,388,000	2.3932	-0.83%
2025-11-18	0	2.410	2.410	2.420	2.410	2.470	2,782,000	6,763,310	2.4311	2.410	2.410	2.420	2.410	2.470	2,782,000	2.4311	-2.03%
2025-11-17	0	2.460	2.450	2.460	2.430	2.500	2,723,000	6,697,650	2.4597	2.460	2.450	2.460	2.430	2.500	2,723,000	2.4597	-0.81%
2025-11-14	0	2.480	2.480	2.490	2.470	2.520	1,075,000	2,682,540	2.4954	2.480	2.480	2.490	2.470	2.520	1,075,000	2.4954	-2.36%
2025-11-13	0	2.540	2.540	2.550	2.460	2.570	2,904,000	7,322,460	2.5215	2.540	2.540	2.550	2.460	2.570	2,904,000	2.5215	2.01%
2025-11-12	0	2.490	2.490	2.500	2.470	2.520	1,681,000	4,195,199	2.4957	2.490	2.490	2.500	2.470	2.520	1,681,000	2.4957	0.00%
2025-11-11	0	2.490	2.490	2.510	2.490	2.650	12,980,000	32,827,564	2.5291	2.490	2.490	2.510	2.490	2.650	12,980,000	2.5291	-4.96%
2025-11-10	0	2.620	2.620	2.630	2.550	2.630	1,659,000	4,327,270	2.6084	2.620	2.620	2.630	2.550	2.630	1,659,000	2.6084	1.55%
2025-11-07	0	2.580	2.580	2.590	2.570	2.650	2,283,000	5,947,580	2.6052	2.580	2.580	2.590	2.570	2.650	2,283,000	2.6052	-1.90%
2025-11-06	0	2.630	2.630	2.650	2.500	2.660	5,572,000	14,500,700	2.6024	2.630	2.630	2.650	2.500	2.660	5,572,000	2.6024	5.20%
2025-11-05	0	2.500	2.500	2.510	2.400	2.530	2,442,000	6,045,490	2.4756	2.500	2.500	2.510	2.400	2.530	2,442,000	2.4756	0.81%
2025-11-04	0	2.480	2.480	2.490	2.460	2.540	2,033,000	5,083,700	2.5006	2.480	2.480	2.490	2.460	2.540	2,033,000	2.5006	-3.50%
2025-11-03	0	2.570	2.570	2.580	2.430	2.580	6,288,000	15,972,631	2.5402	2.570	2.570	2.580	2.430	2.580	6,288,000	2.5402	4.47%
2025-10-31	0	2.460	2.460	2.480	2.430	2.540	5,829,000	14,557,460	2.4974	2.460	2.460	2.480	2.430	2.540	5,829,000	2.4974	0.00%
2025-10-30	0	2.460	2.460	2.470	2.430	2.530	4,173,000	10,295,090	2.4671	2.460	2.460	2.470	2.430	2.530	4,173,000	2.4671	-1.60%
2025-10-28	0	2.500	2.500	2.520	2.420	2.540	3,752,000	9,366,545	2.4964	2.500	2.500	2.520	2.420	2.540	3,752,000	2.4964	0.40%
2025-10-27	0	2.490	2.480	2.490	2.410	2.520	19,490,000	48,162,760	2.4712	2.490	2.480	2.490	2.410	2.520	19,490,000	2.4712	3.32%
2025-10-24	0	2.410	2.410	2.430	2.390	2.480	11,959,000	28,897,970	2.4164	2.410	2.410	2.430	2.390	2.480	11,959,000	2.4164	-0.82%
2025-10-23	0	2.430	2.430	2.440	2.370	2.460	2,094,000	5,064,930	2.4188	2.430	2.430	2.440	2.370	2.460	2,094,000	2.4188	-1.22%
2025-10-22	0	2.460	2.450	2.460	2.410	2.460	3,067,000	7,486,640	2.4410	2.460	2.450	2.460	2.410	2.460	3,067,000	2.4410	-0.81%
2025-10-21	0	2.480	2.460	2.480	2.450	2.530	1,467,000	3,663,723	2.4974	2.480	2.460	2.480	2.450	2.530	1,467,000	2.4974	0.00%
2025-10-20	0	2.480	2.470	2.480	2.380	2.480	4,111,000	9,992,150	2.4306	2.480	2.470	2.480	2.380	2.480	4,111,000	2.4306	6.90%
2025-10-17	0	2.320	2.310	2.320	2.300	2.450	5,194,000	12,256,710	2.3598	2.320	2.310	2.320	2.300	2.450	5,194,000	2.3598	-5.31%
2025-10-16	0	2.450	2.440	2.450	2.440	2.550	2,586,000	6,372,625	2.4643	2.450	2.440	2.450	2.440	2.550	2,586,000	2.4643	-3.54%
2025-10-15	0	2.540	2.530	2.540	2.460	2.560	4,934,000	12,383,220	2.5098	2.540	2.530	2.540	2.460	2.560	4,934,000	2.5098	5.39%
2025-10-14	0	2.410	2.400	2.410	2.390	2.610	7,241,000	17,999,200	2.4857	2.410	2.400	2.410	2.390	2.610	7,241,000	2.4857	-5.12%
2025-10-13	0	2.540	2.530	2.540	2.410	2.540	4,323,000	10,670,560	2.4683	2.540	2.530	2.540	2.410	2.540	4,323,000	2.4683	-1.55%
2025-10-10	0	2.580	2.580	2.590	2.580	2.700	1,180,000	3,095,712	2.6235	2.580	2.580	2.590	2.580	2.700	1,180,000	2.6235	-4.09%
2025-10-09	0	2.690	2.680	2.690	2.650	2.740	2,103,000	5,654,090	2.6886	2.690	2.680	2.690	2.650	2.740	2,103,000	2.6886	0.37%
2025-10-08	0	2.680	2.670	2.690	2.590	2.720	2,664,000	7,141,540	2.6808	2.680	2.670	2.690	2.590	2.720	2,664,000	2.6808	-0.74%
2025-10-06	0	2.700	2.690	2.700	2.620	2.700	1,423,000	3,805,920	2.6746	2.700	2.690	2.700	2.620	2.700	1,423,000	2.6746	1.50%
2025-10-03	0	2.660	2.650	2.660	2.610	2.750	1,220,000	3,249,170	2.6633	2.660	2.650	2.660	2.610	2.750	1,220,000	2.6633	-2.56%
2025-10-02	0	2.730	2.720	2.730	2.610	2.730	4,373,000	11,719,740	2.6800	2.730	2.720	2.730	2.610	2.730	4,373,000	2.6800	3.41%
2025-09-30	0	2.640	2.630	2.640	2.590	2.680	1,153,000	3,022,970	2.6218	2.640	2.630	2.640	2.590	2.680	1,153,000	2.6218	-0.38%
2025-09-29	0	2.650	2.640	2.650	2.520	2.680	3,360,000	8,789,950	2.6161	2.650	2.640	2.650	2.520	2.680	3,360,000	2.6161	6.00%
2025-09-26	0	2.500	2.490	2.500	2.490	2.610	5,373,000	13,493,960	2.5114	2.500	2.490	2.500	2.490	2.610	5,373,000	2.5114	-4.58%
2025-09-25	0	2.620	2.600	2.620	2.540	2.640	3,098,000	7,992,575	2.5799	2.620	2.600	2.620	2.540	2.640	3,098,000	2.5799	1.55%
2025-09-24	0	2.580	2.570	2.580	2.530	2.600	4,068,000	10,422,166	2.5620	2.580	2.570	2.580	2.530	2.600	4,068,000	2.5620	0.39%
2025-09-23	0	2.570	2.560	2.570	2.510	2.610	3,585,000	9,149,618	2.5522	2.570	2.560	2.570	2.510	2.610	3,585,000	2.5522	-2.28%
2025-09-22	0	2.630	2.610	2.630	2.590	2.660	2,283,798	5,964,361	2.6116	2.630	2.610	2.630	2.590	2.660	2,283,798	2.6116	-0.75%
2025-09-19	0	2.650	2.640	2.650	2.640	2.760	3,900,000	10,419,929	2.6718	2.650	2.640	2.650	2.640	2.760	3,900,000	2.6718	-2.93%
2025-09-18	0	2.730	2.710	2.730	2.660	2.850	3,973,000	10,872,120	2.7365	2.730	2.710	2.730	2.660	2.850	3,973,000	2.7365	-2.50%
2025-09-17	0	2.800	2.790	2.800	2.640	2.800	5,605,000	15,342,459	2.7373	2.800	2.790	2.800	2.640	2.800	5,605,000	2.7373	6.46%
2025-09-16	0	2.630	2.630	2.640	2.610	2.730	4,377,657	11,559,591	2.6406	2.630	2.630	2.640	2.610	2.730	4,377,657	2.6406	-4.36%
2025-09-15	0	2.750	2.720	2.750	2.690	2.780	4,727,000	12,929,000	2.7351	2.750	2.720	2.750	2.690	2.780	4,727,000	2.7351	-1.43%
2025-09-12	0	2.790	2.780	2.800	2.770	2.850	2,573,000	7,191,435	2.7950	2.790	2.780	2.800	2.770	2.850	2,573,000	2.7950	-0.36%
2025-09-11	0	2.800	2.800	2.820	2.720	2.850	3,292,000	9,248,319	2.8093	2.800	2.800	2.820	2.720	2.850	3,292,000	2.8093	0.72%
2025-09-10	0	2.780	2.780	2.810	2.730	2.810	2,806,000	7,796,840	2.7786	2.780	2.780	2.810	2.730	2.810	2,806,000	2.7786	1.46%
2025-09-09	0	2.740	2.740	2.750	2.640	2.760	3,887,000	10,454,680	2.6897	2.740	2.740	2.750	2.640	2.760	3,887,000	2.6897	0.74%
2025-09-08	0	2.720	2.720	2.730	2.600	2.730	2,530,309	6,788,539	2.6829	2.720	2.720	2.730	2.600	2.730	2,530,309	2.6829	5.02%
2025-09-05	0	2.590	2.590	2.600	2.550	2.640	4,235,000	10,965,200	2.5892	2.590	2.590	2.600	2.550	2.640	4,235,000	2.5892	0.78%
2025-09-04	0	2.570	2.570	2.580	2.560	2.760	4,785,000	12,483,550	2.6089	2.570	2.570	2.580	2.560	2.760	4,785,000	2.6089	-6.88%
2025-09-03	0	2.760	2.750	2.760	2.710	2.770	3,249,991	8,912,924	2.7424	2.760	2.750	2.760	2.710	2.770	3,249,991	2.7424	1.10%
2025-09-02	0	2.730	2.730	2.740	2.700	2.810	3,140,982	8,590,091	2.7348	2.730	2.730	2.740	2.700	2.810	3,140,982	2.7348	-1.44%
2025-09-01	0	2.770	2.760	2.770	2.750	2.950	5,050,000	14,106,511	2.7934	2.770	2.760	2.770	2.750	2.950	5,050,000	2.7934	-3.15%
2025-08-29	0	2.860	2.860	2.870	2.810	2.880	2,828,000	8,061,875	2.8507	2.860	2.860	2.870	2.810	2.880	2,828,000	2.8507	0.00%
2025-08-28	0	2.860	2.850	2.860	2.800	2.880	2,680,000	7,592,485	2.8330	2.860	2.850	2.860	2.800	2.880	2,680,000	2.8330	2.51%
2025-08-27	0	2.790	2.790	2.820	2.790	2.930	6,529,000	18,683,660	2.8616	2.790	2.790	2.820	2.790	2.930	6,529,000	2.8616	-1.76%
2025-08-26	0	2.840	2.830	2.840	2.750	2.900	6,956,000	19,923,584	2.8642	2.840	2.830	2.840	2.750	2.900	6,956,000	2.8642	-0.35%
2025-08-25	0	2.850	2.830	2.850	2.790	2.860	5,513,544	15,565,733	2.8232	2.850	2.830	2.850	2.790	2.860	5,513,544	2.8232	2.52%
2025-08-22	0	2.780	2.770	2.790	2.740	2.900	7,649,400	21,250,582	2.7781	2.780	2.770	2.790	2.740	2.900	7,649,400	2.7781	-3.47%
2025-08-21	0	2.880	2.820	2.880	2.770	2.880	5,583,000	15,754,360	2.8218	2.880	2.820	2.880	2.770	2.880	5,583,000	2.8218	1.41%
2025-08-20	0	2.840	2.830	2.840	2.800	2.970	9,366,000	26,865,960	2.8685	2.840	2.830	2.840	2.800	2.970	9,366,000	2.8685	-3.07%
2025-08-19	0	2.930	2.920	2.930	2.790	3.030	30,760,000	90,849,140	2.9535	2.930	2.920	2.930	2.790	3.030	30,760,000	2.9535	3.53%
2025-08-18	0	2.830	2.820	2.830	2.440	2.840	35,744,000	95,697,125	2.6773	2.830	2.820	2.830	2.440	2.840	35,744,000	2.6773	15.98%
2025-08-15	0	2.440	2.410	2.440	2.330	2.450	8,610,000	20,698,040	2.4040	2.440	2.410	2.440	2.330	2.450	8,610,000	2.4040	2.52%
2025-08-14	0	2.380	2.370	2.380	2.280	2.490	15,001,000	35,911,470	2.3939	2.380	2.370	2.380	2.280	2.490	15,001,000	2.3939	4.85%
2025-08-13	0	2.270	2.270	2.280	2.170	2.310	4,726,000	10,700,640	2.2642	2.270	2.270	2.280	2.170	2.310	4,726,000	2.2642	2.71%
2025-08-12	0	2.210	2.190	2.210	2.170	2.210	1,052,000	2,310,580	2.1964	2.210	2.190	2.210	2.170	2.210	1,052,000	2.1964	1.38%
2025-08-11	0	2.180	2.180	2.190	2.130	2.210	1,554,000	3,389,114	2.1809	2.180	2.180	2.190	2.130	2.210	1,554,000	2.1809	2.35%
2025-08-08	0	2.130	2.120	2.130	2.100	2.180	2,360,000	5,036,650	2.1342	2.130	2.120	2.130	2.100	2.180	2,360,000	2.1342	-0.93%
2025-08-07	0	2.150	2.130	2.150	2.120	2.170	1,091,003	2,337,086	2.1421	2.150	2.130	2.150	2.120	2.170	1,091,003	2.1421	-0.46%
2025-08-06	0	2.160	2.150	2.160	2.100	2.160	1,033,000	2,211,830	2.1412	2.160	2.150	2.160	2.100	2.160	1,033,000	2.1412	1.41%
2025-08-05	0	2.130	2.130	2.140	2.110	2.150	1,371,048	2,915,521	2.1265	2.130	2.130	2.140	2.110	2.150	1,371,048	2.1265	1.91%
2025-08-04	0	2.090	2.080	2.090	2.020	2.110	6,855,000	14,035,150	2.0474	2.090	2.080	2.090	2.020	2.110	6,855,000	2.0474	-0.48%
2025-08-01	0	2.100	2.100	2.110	2.070	2.150	3,223,300	6,754,953	2.0957	2.100	2.100	2.110	2.070	2.150	3,223,300	2.0957	-1.87%
2025-07-31	0	2.140	2.130	2.140	2.120	2.180	3,731,000	7,988,675	2.1412	2.140	2.130	2.140	2.120	2.180	3,731,000	2.1412	-1.38%
2025-07-30	0	2.170	2.170	2.180	2.130	2.230	3,383,000	7,377,770	2.1808	2.170	2.170	2.180	2.130	2.230	3,383,000	2.1808	-1.81%
2025-07-29	0	2.210	2.210	2.220	2.150	2.230	4,800,000	10,422,087	2.1713	2.210	2.210	2.220	2.150	2.230	4,800,000	2.1713	-0.90%
2025-07-28	0	2.230	2.220	2.230	2.220	2.280	5,411,000	12,134,480	2.2426	2.230	2.220	2.230	2.220	2.280	5,411,000	2.2426	0.90%
2025-07-25	0	2.210	2.210	2.220	2.200	2.300	3,335,000	7,446,060	2.2327	2.210	2.210	2.220	2.200	2.300	3,335,000	2.2327	-3.91%
2025-07-24	0	2.300	2.290	2.300	2.220	2.300	5,422,000	12,261,640	2.2615	2.300	2.290	2.300	2.220	2.300	5,422,000	2.2615	3.14%
2025-07-23	0	2.230	2.220	2.230	2.180	2.250	4,486,000	9,968,180	2.2221	2.230	2.220	2.230	2.180	2.250	4,486,000	2.2221	1.36%
2025-07-22	0	2.200	2.200	2.210	2.140	2.290	10,575,716	23,415,824	2.2141	2.200	2.200	2.210	2.140	2.290	10,575,716	2.2141	3.29%
2025-07-21	0	2.130	2.130	2.140	2.030	2.140	10,500,000	21,971,899	2.0926	2.130	2.130	2.140	2.030	2.140	10,500,000	2.0926	2.90%
2025-07-18	0	2.070	2.060	2.070	2.030	2.120	3,966,563	8,217,707	2.0717	2.070	2.060	2.070	2.030	2.120	3,966,563	2.0717	0.00%
2025-07-17	0	2.070	2.060	2.070	2.040	2.100	2,783,000	5,744,119	2.0640	2.070	2.060	2.070	2.040	2.100	2,783,000	2.0640	1.47%
2025-07-16	0	2.040	2.040	2.050	2.030	2.100	2,916,000	6,025,354	2.0663	2.040	2.040	2.050	2.030	2.100	2,916,000	2.0663	-1.92%
2025-07-15	0	2.080	2.080	2.090	2.060	2.180	4,358,000	9,130,894	2.0952	2.080	2.080	2.090	2.060	2.180	4,358,000	2.0952	-3.26%
2025-07-14	0	2.150	2.150	2.160	2.030	2.160	7,480,426	15,834,017	2.1167	2.150	2.150	2.160	2.030	2.160	7,480,426	2.1167	3.86%
2025-07-11	0	2.070	2.050	2.070	1.960	2.100	9,636,000	19,739,150	2.0485	2.070	2.050	2.070	1.960	2.100	9,636,000	2.0485	6.15%
2025-07-10	0	1.950	1.950	1.960	1.930	2.000	2,886,000	5,657,130	1.9602	1.950	1.950	1.960	1.930	2.000	2,886,000	1.9602	-1.02%
2025-07-09	0	1.970	1.960	1.970	1.940	1.990	2,353,000	4,629,080	1.9673	1.970	1.960	1.970	1.940	1.990	2,353,000	1.9673	-0.51%
2025-07-08	0	1.980	1.970	1.980	1.870	2.010	4,234,000	8,307,250	1.9620	1.980	1.970	1.980	1.870	2.010	4,234,000	1.9620	4.21%
2025-07-07	0	1.900	1.890	1.900	1.870	1.910	1,867,000	3,529,210	1.8903	1.900	1.890	1.900	1.870	1.910	1,867,000	1.8903	0.00%
2025-07-04	0	1.900	1.900	1.920	1.870	1.940	4,414,000	8,394,793	1.9019	1.900	1.900	1.920	1.870	1.940	4,414,000	1.9019	-2.06%
2025-07-03	0	1.940	1.940	1.950	1.930	2.000	3,888,000	7,605,290	1.9561	1.940	1.940	1.950	1.930	2.000	3,888,000	1.9561	-3.00%
2025-07-02	0	2.000	1.990	2.000	1.910	2.050	11,224,086	22,428,558	1.9983	2.000	1.990	2.000	1.910	2.050	11,224,086	1.9983	2.56%
2025-06-30	0	1.950	1.950	1.960	1.790	1.990	15,415,000	29,909,360	1.9403	1.950	1.950	1.960	1.790	1.990	15,415,000	1.9403	7.14%
2025-06-27	0	1.820	1.820	1.830	1.650	1.860	14,872,000	26,649,330	1.7919	1.820	1.820	1.830	1.650	1.860	14,872,000	1.7919	8.33%
2025-06-26	0	1.680	1.670	1.680	1.630	1.710	3,979,208	6,673,981	1.6772	1.680	1.670	1.680	1.630	1.710	3,979,208	1.6772	-2.33%
2025-06-25	0	1.720	1.720	1.730	1.570	1.740	12,059,000	20,136,450	1.6698	1.720	1.720	1.730	1.570	1.740	12,059,000	1.6698	9.55%
2025-06-24	0	1.570	1.560	1.570	1.470	1.590	2,796,000	4,331,430	1.5492	1.570	1.560	1.570	1.470	1.590	2,796,000	1.5492	6.08%
2025-06-23	0	1.480	1.470	1.480	1.450	1.490	598,000	879,730	1.4711	1.480	1.470	1.480	1.450	1.490	598,000	1.4711	1.37%
2025-06-20	0	1.460	1.460	1.470	1.460	1.490	12,917,044	18,869,070	1.4608	1.460	1.460	1.470	1.460	1.490	12,917,044	1.4608	-1.35%
2025-06-19	0	1.480	1.460	1.480	1.450	1.510	4,356,000	6,408,760	1.4712	1.480	1.460	1.480	1.450	1.510	4,356,000	1.4712	-2.63%
2025-06-18	0	1.520	1.510	1.520	1.490	1.550	1,778,000	2,693,190	1.5147	1.520	1.510	1.520	1.490	1.550	1,778,000	1.5147	-1.30%
2025-06-17	0	1.540	1.520	1.540	1.520	1.550	2,555,000	3,916,060	1.5327	1.540	1.520	1.540	1.520	1.550	2,555,000	1.5327	0.65%
2025-06-16	0	1.530	1.520	1.530	1.480	1.530	697,000	1,056,830	1.5163	1.530	1.520	1.530	1.480	1.530	697,000	1.5163	0.66%
2025-06-13	0	1.520	1.510	1.520	1.470	1.520	2,679,000	4,004,230	1.4947	1.520	1.510	1.520	1.470	1.520	2,679,000	1.4947	0.66%
2025-06-12	0	1.510	1.500	1.510	1.480	1.540	3,162,000	4,792,780	1.5157	1.510	1.500	1.510	1.480	1.540	3,162,000	1.5157	2.03%
2025-06-11	0	1.480	1.470	1.480	1.480	1.510	3,188,000	4,766,680	1.4952	1.480	1.470	1.480	1.480	1.510	3,188,000	1.4952	1.37%
2025-06-10	0	1.460	1.450	1.470	1.430	1.480	1,799,000	2,640,820	1.4679	1.460	1.450	1.470	1.430	1.480	1,799,000	1.4679	0.00%
2025-06-09	0	1.460	1.460	1.470	1.440	1.470	2,656,366	3,866,498	1.4556	1.460	1.460	1.470	1.440	1.470	2,656,366	1.4556	2.10%
2025-06-06	0	1.430	1.420	1.430	1.420	1.460	880,000	1,264,100	1.4365	1.430	1.420	1.430	1.420	1.460	880,000	1.4365	-1.38%
2025-06-05	0	1.450	1.440	1.450	1.440	1.480	2,019,000	2,950,190	1.4612	1.450	1.440	1.450	1.440	1.480	2,019,000	1.4612	0.00%
2025-06-04	0	1.450	1.450	1.460	1.400	1.460	3,117,455	4,491,036	1.4406	1.450	1.450	1.460	1.400	1.460	3,117,455	1.4406	2.11%
2025-06-03	0	1.420	1.410	1.420	1.400	1.440	1,291,000	1,836,730	1.4227	1.420	1.410	1.420	1.400	1.440	1,291,000	1.4227	2.16%
2025-06-02	0	1.390	1.380	1.390	1.360	1.410	1,197,000	1,653,180	1.3811	1.390	1.380	1.390	1.360	1.410	1,197,000	1.3811	-1.42%
2025-05-30	0	1.410	1.400	1.410	1.400	1.420	1,032,666	1,453,265	1.4073	1.410	1.400	1.410	1.400	1.420	1,032,666	1.4073	-2.08%
2025-05-29	0	1.440	1.430	1.440	1.380	1.440	1,526,000	2,166,580	1.4198	1.440	1.430	1.440	1.380	1.440	1,526,000	1.4198	3.60%
2025-05-28	0	1.390	1.390	1.400	1.390	1.420	1,617,000	2,263,990	1.4001	1.390	1.390	1.400	1.390	1.420	1,617,000	1.4001	-2.11%
2025-05-27	0	1.420	1.400	1.420	1.400	1.420	1,099,000	1,550,040	1.4104	1.420	1.400	1.420	1.400	1.420	1,099,000	1.4104	1.43%
2025-05-26	0	1.400	1.400	1.410	1.380	1.410	1,805,000	2,526,420	1.3997	1.400	1.400	1.410	1.380	1.410	1,805,000	1.3997	-0.71%
2025-05-23	0	1.410	1.400	1.420	1.400	1.430	1,412,000	2,000,740	1.4170	1.410	1.400	1.420	1.400	1.430	1,412,000	1.4170	0.00%
2025-05-22	0	1.410	1.410	1.420	1.410	1.450	2,455,000	3,508,967	1.4293	1.410	1.410	1.420	1.410	1.450	2,455,000	1.4293	-4.08%
2025-05-21	0	1.470	1.460	1.470	1.420	1.470	5,099,299	7,347,908	1.4410	1.470	1.460	1.470	1.420	1.470	5,099,299	1.4410	1.38%
2025-05-20	0	1.450	1.440	1.450	1.420	1.450	4,347,000	6,237,360	1.4349	1.450	1.440	1.450	1.420	1.450	4,347,000	1.4349	0.69%
2025-05-19	0	1.440	1.430	1.440	1.420	1.460	3,456,000	4,977,390	1.4402	1.440	1.430	1.440	1.420	1.460	3,456,000	1.4402	-0.69%
2025-05-16	0	1.450	1.440	1.450	1.430	1.460	817,330	1,179,932	1.4436	1.450	1.440	1.450	1.430	1.460	817,330	1.4436	-1.36%
2025-05-15	0	1.470	1.460	1.470	1.460	1.490	3,326,000	4,891,620	1.4707	1.470	1.460	1.470	1.460	1.490	3,326,000	1.4707	-1.34%
2025-05-14	0	1.490	1.480	1.490	1.430	1.500	5,889,000	8,664,010	1.4712	1.490	1.480	1.490	1.430	1.500	5,889,000	1.4712	2.05%
2025-05-13	0	1.460	1.450	1.460	1.450	1.490	2,501,960	3,663,847	1.4644	1.460	1.450	1.460	1.450	1.490	2,501,960	1.4644	-2.01%
2025-05-12	0	1.490	1.480	1.490	1.450	1.490	5,087,000	7,504,260	1.4752	1.490	1.480	1.490	1.450	1.490	5,087,000	1.4752	2.05%
2025-05-09	0	1.460	1.450	1.460	1.440	1.480	2,876,000	4,192,870	1.4579	1.460	1.450	1.460	1.440	1.480	2,876,000	1.4579	0.00%
2025-05-08	0	1.460	1.450	1.460	1.440	1.470	1,544,000	2,246,780	1.4552	1.460	1.450	1.460	1.440	1.470	1,544,000	1.4552	-0.68%
2025-05-07	0	1.470	1.460	1.470	1.450	1.520	4,480,281	6,615,684	1.4766	1.470	1.460	1.470	1.450	1.520	4,480,281	1.4766	1.38%
2025-05-06	0	1.450	1.440	1.450	1.410	1.460	2,330,000	3,335,210	1.4314	1.450	1.440	1.450	1.410	1.460	2,330,000	1.4314	0.69%
2025-05-02	0	1.440	1.410	1.440	1.330	1.440	2,532,000	3,530,380	1.3943	1.440	1.410	1.440	1.330	1.440	2,532,000	1.3943	6.67%
2025-04-30	0	1.360	1.350	1.360	1.340	1.370	1,059,338	1,426,152	1.3463	1.350	1.340	1.350	1.330	1.360	1,067,185	1.3364	0.00%
2025-04-29	0	1.360	1.350	1.360	1.340	1.370	972,000	1,320,960	1.3590	1.350	1.340	1.350	1.330	1.360	979,200	1.3490	0.00%
2025-04-28	0	1.360	1.350	1.360	1.320	1.370	1,732,000	2,324,630	1.3422	1.350	1.340	1.350	1.310	1.360	1,744,830	1.3323	0.74%
2025-04-25	0	1.350	1.350	1.360	1.350	1.400	2,592,578	3,580,218	1.3809	1.340	1.340	1.350	1.340	1.390	2,611,782	1.3708	-1.46%
2025-04-24	0	1.370	1.360	1.370	1.360	1.400	3,174,000	4,362,050	1.3743	1.360	1.350	1.360	1.350	1.390	3,197,511	1.3642	-1.44%
2025-04-23	0	1.390	1.390	1.400	1.350	1.430	9,592,550	13,275,001	1.3839	1.380	1.380	1.390	1.340	1.419	9,663,606	1.3737	3.73%
2025-04-22	0	1.340	1.330	1.340	1.330	1.350	1,294,000	1,736,470	1.3419	1.330	1.320	1.330	1.320	1.340	1,303,585	1.3321	-0.74%
2025-04-17	0	1.350	1.330	1.350	1.320	1.360	1,115,000	1,500,450	1.3457	1.340	1.320	1.340	1.310	1.350	1,123,259	1.3358	1.50%
2025-04-16	0	1.330	1.320	1.330	1.300	1.340	818,000	1,081,530	1.3222	1.320	1.310	1.320	1.290	1.330	824,059	1.3124	-2.92%
2025-04-15	0	1.370	1.350	1.370	1.350	1.410	2,048,000	2,814,530	1.3743	1.360	1.340	1.360	1.340	1.400	2,063,170	1.3642	-2.14%
2025-04-14	0	1.400	1.400	1.410	1.330	1.420	6,595,000	9,180,010	1.3920	1.390	1.390	1.400	1.320	1.410	6,643,852	1.3817	5.26%
2025-04-11	0	1.330	1.330	1.340	1.310	1.350	2,236,000	2,979,010	1.3323	1.320	1.320	1.330	1.300	1.340	2,252,563	1.3225	-0.75%
2025-04-10	0	1.340	1.320	1.340	1.310	1.370	3,094,330	4,162,002	1.3450	1.330	1.310	1.330	1.300	1.360	3,117,251	1.3352	3.08%
2025-04-09	0	1.300	1.300	1.310	1.220	1.310	5,074,000	6,498,490	1.2807	1.290	1.290	1.300	1.211	1.300	5,111,585	1.2713	2.36%
2025-04-08	0	1.270	1.270	1.280	1.250	1.330	7,325,000	9,294,330	1.2689	1.261	1.261	1.271	1.241	1.320	7,379,259	1.2595	-0.78%
2025-04-07	0	1.280	1.260	1.280	1.220	1.390	16,828,000	21,613,840	1.2844	1.271	1.251	1.271	1.211	1.380	16,952,652	1.2750	-15.79%
2025-04-03	0	1.520	1.520	1.530	1.500	1.540	1,903,000	2,903,100	1.5255	1.509	1.509	1.519	1.489	1.529	1,917,096	1.5143	-1.94%
2025-04-02	0	1.550	1.540	1.550	1.520	1.560	1,110,000	1,720,000	1.5495	1.539	1.529	1.539	1.509	1.549	1,118,222	1.5382	1.31%
2025-04-01	0	1.530	1.530	1.540	1.530	1.560	1,333,000	2,052,590	1.5398	1.519	1.519	1.529	1.519	1.549	1,342,874	1.5285	-1.29%
2025-03-31	0	1.550	1.540	1.550	1.510	1.610	3,610,002	5,601,793	1.5517	1.539	1.529	1.539	1.499	1.598	3,636,743	1.5403	-2.52%
2025-03-28	0	1.590	1.580	1.590	1.580	1.630	1,522,000	2,429,750	1.5964	1.578	1.568	1.578	1.568	1.618	1,533,274	1.5847	-2.45%
2025-03-27	0	1.630	1.610	1.630	1.590	1.640	1,242,000	2,009,750	1.6182	1.618	1.598	1.618	1.578	1.628	1,251,200	1.6063	-0.61%
2025-03-26	0	1.640	1.610	1.640	1.590	1.640	2,146,500	3,464,540	1.6140	1.628	1.598	1.628	1.578	1.628	2,162,400	1.6022	3.14%
2025-03-25	0	1.590	1.590	1.600	1.590	1.640	1,274,000	2,047,900	1.6075	1.578	1.578	1.588	1.578	1.628	1,283,437	1.5956	-2.45%
2025-03-24	0	1.630	1.630	1.640	1.610	1.660	1,034,000	1,682,810	1.6275	1.618	1.618	1.628	1.598	1.648	1,041,659	1.6155	-1.21%
2025-03-21	0	1.650	1.640	1.650	1.620	1.670	3,503,000	5,745,500	1.6402	1.638	1.628	1.638	1.608	1.658	3,528,948	1.6281	-1.20%
2025-03-20	0	1.670	1.670	1.680	1.660	1.700	2,434,985	4,093,685	1.6812	1.658	1.658	1.668	1.648	1.688	2,453,022	1.6688	-2.91%
2025-03-19	0	1.720	1.710	1.720	1.710	1.760	1,803,000	3,138,580	1.7408	1.707	1.697	1.707	1.697	1.747	1,816,356	1.7280	-2.27%
2025-03-18	0	1.760	1.750	1.760	1.730	1.800	7,147,442	12,605,269	1.7636	1.747	1.737	1.747	1.717	1.787	7,200,386	1.7506	2.92%
2025-03-17	0	1.710	1.700	1.720	1.670	1.730	2,813,379	4,784,116	1.7005	1.697	1.688	1.707	1.658	1.717	2,834,219	1.6880	1.79%
2025-03-14	0	1.680	1.680	1.690	1.520	1.730	15,441,787	24,961,926	1.6165	1.668	1.668	1.678	1.509	1.717	15,556,171	1.6046	-2.33%
2025-03-13	0	1.720	1.710	1.720	1.680	1.760	1,735,000	2,966,420	1.7098	1.707	1.697	1.707	1.668	1.747	1,747,852	1.6972	0.00%
2025-03-12	0	1.720	1.710	1.720	1.700	1.770	3,281,000	5,701,300	1.7377	1.707	1.697	1.707	1.688	1.757	3,305,304	1.7249	1.78%
2025-03-11	0	1.690	1.680	1.690	1.650	1.700	1,502,000	2,521,570	1.6788	1.678	1.668	1.678	1.638	1.688	1,513,126	1.6665	-1.74%
2025-03-10	0	1.720	1.710	1.720	1.690	1.750	2,842,000	4,905,042	1.7259	1.707	1.697	1.707	1.678	1.737	2,863,052	1.7132	1.18%
2025-03-07	0	1.700	1.700	1.720	1.690	1.760	2,163,000	3,710,270	1.7153	1.688	1.688	1.707	1.678	1.747	2,179,022	1.7027	-2.86%
2025-03-06	0	1.750	1.740	1.760	1.640	1.770	6,595,349	11,429,529	1.7330	1.737	1.727	1.747	1.628	1.757	6,644,203	1.7202	6.71%
2025-03-05	0	1.640	1.640	1.650	1.590	1.670	4,207,450	6,878,742	1.6349	1.628	1.628	1.638	1.578	1.658	4,238,616	1.6229	3.80%
2025-03-04	0	1.580	1.580	1.590	1.550	1.600	3,290,857	5,210,041	1.5832	1.568	1.568	1.578	1.539	1.588	3,315,234	1.5715	-1.25%
2025-03-03	0	1.600	1.590	1.600	1.580	1.650	2,769,000	4,462,880	1.6117	1.588	1.578	1.588	1.568	1.638	2,789,511	1.5999	-2.44%
2025-02-28	0	1.640	1.610	1.640	1.600	1.700	4,434,000	7,225,790	1.6296	1.628	1.598	1.628	1.588	1.688	4,466,844	1.6176	-3.53%
2025-02-27	0	1.700	1.680	1.700	1.630	1.720	3,528,000	5,879,120	1.6664	1.688	1.668	1.688	1.618	1.707	3,554,133	1.6542	-0.58%
2025-02-26	0	1.710	1.710	1.720	1.570	1.740	6,860,000	11,495,985	1.6758	1.697	1.697	1.707	1.558	1.727	6,910,815	1.6635	8.92%
2025-02-25	0	1.570	1.560	1.570	1.560	1.610	3,362,000	5,326,920	1.5844	1.558	1.549	1.558	1.549	1.598	3,386,904	1.5728	-2.48%
2025-02-24	0	1.610	1.610	1.630	1.610	1.680	4,026,000	6,587,740	1.6363	1.598	1.598	1.618	1.598	1.668	4,055,822	1.6243	-3.01%
2025-02-21	0	1.660	1.650	1.660	1.580	1.660	14,773,419	23,958,684	1.6217	1.648	1.638	1.648	1.568	1.648	14,882,852	1.6098	5.06%
2025-02-20	0	1.580	1.570	1.580	1.570	1.620	2,781,000	4,431,450	1.5935	1.568	1.558	1.568	1.558	1.608	2,801,600	1.5818	-2.47%
2025-02-19	0	1.620	1.620	1.630	1.610	1.690	2,289,000	3,765,360	1.6450	1.608	1.608	1.618	1.598	1.678	2,305,956	1.6329	-3.57%
2025-02-18	0	1.680	1.670	1.680	1.650	1.710	4,775,323	8,059,147	1.6877	1.668	1.658	1.668	1.638	1.697	4,810,696	1.6753	-1.75%
2025-02-17	0	1.710	1.690	1.710	1.660	1.780	5,516,000	9,474,900	1.7177	1.697	1.678	1.697	1.648	1.767	5,556,859	1.7051	-0.58%
2025-02-14	0	1.720	1.710	1.720	1.610	1.730	8,339,000	14,080,070	1.6885	1.707	1.697	1.707	1.598	1.717	8,400,770	1.6760	6.83%
2025-02-13	0	1.610	1.610	1.620	1.540	1.710	21,732,000	34,666,247	1.5952	1.598	1.598	1.608	1.529	1.697	21,892,978	1.5834	-1.83%
2025-02-12	0	1.640	1.620	1.640	1.560	1.640	3,867,000	6,179,270	1.5979	1.628	1.608	1.628	1.549	1.628	3,895,644	1.5862	6.49%
2025-02-11	0	1.540	1.540	1.550	1.530	1.580	2,269,000	3,508,380	1.5462	1.529	1.529	1.539	1.519	1.568	2,285,807	1.5349	-1.91%
2025-02-10	0	1.570	1.570	1.580	1.550	1.580	1,780,000	2,795,540	1.5705	1.558	1.558	1.568	1.539	1.568	1,793,185	1.5590	1.95%
2025-02-07	0	1.540	1.530	1.540	1.520	1.590	2,378,000	3,692,190	1.5526	1.529	1.519	1.529	1.509	1.578	2,395,615	1.5412	-1.91%
2025-02-06	0	1.570	1.550	1.570	1.450	1.580	2,757,000	4,116,870	1.4932	1.558	1.539	1.558	1.439	1.568	2,777,422	1.4823	7.53%
2025-02-05	0	1.460	1.450	1.460	1.420	1.470	767,000	1,106,191	1.4422	1.449	1.439	1.449	1.410	1.459	772,681	1.4316	0.69%
2025-02-04	0	1.450	1.440	1.450	1.400	1.450	1,036,000	1,481,980	1.4305	1.439	1.429	1.439	1.390	1.439	1,043,674	1.4200	4.32%
2025-02-03	0	1.390	1.390	1.410	1.370	1.420	516,000	717,340	1.3902	1.380	1.380	1.400	1.360	1.410	519,822	1.3800	-2.80%
2025-01-28	0	1.430	1.410	1.430	1.400	1.430	227,000	321,350	1.4156	1.419	1.400	1.419	1.390	1.419	228,681	1.4052	0.00%
2025-01-27	0	1.430	1.420	1.430	1.410	1.430	655,000	933,440	1.4251	1.419	1.410	1.419	1.400	1.419	659,852	1.4146	1.42%
2025-01-24	0	1.410	1.410	1.420	1.360	1.410	882,000	1,225,730	1.3897	1.400	1.400	1.410	1.350	1.400	888,533	1.3795	2.17%
2025-01-23	0	1.380	1.370	1.380	1.370	1.440	1,114,000	1,552,130	1.3933	1.370	1.360	1.370	1.360	1.429	1,122,252	1.3830	0.73%
2025-01-22	0	1.370	1.370	1.390	1.360	1.420	2,751,000	3,801,140	1.3817	1.360	1.360	1.380	1.350	1.410	2,771,378	1.3716	-4.86%
2025-01-21	0	1.440	1.430	1.440	1.420	1.460	894,000	1,282,270	1.4343	1.429	1.419	1.429	1.410	1.449	900,622	1.4238	0.00%
2025-01-20	0	1.440	1.430	1.450	1.430	1.470	963,000	1,401,255	1.4551	1.429	1.419	1.439	1.419	1.459	970,133	1.4444	0.00%
2025-01-17	0	1.440	1.410	1.440	1.410	1.440	499,000	710,470	1.4238	1.429	1.400	1.429	1.400	1.429	502,696	1.4133	0.70%
2025-01-16	0	1.430	1.400	1.430	1.390	1.440	807,000	1,143,460	1.4169	1.419	1.390	1.419	1.380	1.429	812,978	1.4065	3.62%
2025-01-15	0	1.380	1.370	1.390	1.370	1.410	457,000	633,050	1.3852	1.370	1.360	1.380	1.360	1.400	460,385	1.3750	-2.13%
2025-01-14	0	1.410	1.400	1.410	1.380	1.430	561,000	790,320	1.4088	1.400	1.390	1.400	1.370	1.419	565,156	1.3984	2.92%
2025-01-13	0	1.370	1.370	1.380	1.340	1.380	850,000	1,146,730	1.3491	1.360	1.360	1.370	1.330	1.370	856,296	1.3392	-0.72%
2025-01-10	0	1.380	1.370	1.380	1.370	1.440	1,493,000	2,072,130	1.3879	1.370	1.360	1.370	1.360	1.429	1,504,059	1.3777	-4.17%
2025-01-09	0	1.440	1.440	1.450	1.410	1.440	640,000	913,860	1.4279	1.429	1.429	1.439	1.400	1.429	644,741	1.4174	1.41%
2025-01-08	0	1.420	1.410	1.420	1.400	1.460	599,628	848,511	1.4151	1.410	1.400	1.410	1.390	1.449	604,070	1.4047	-2.07%
2025-01-07	0	1.450	1.450	1.470	1.420	1.470	1,677,611	2,419,992	1.4425	1.439	1.439	1.459	1.410	1.459	1,690,038	1.4319	0.00%
2025-01-06	0	1.450	1.440	1.450	1.430	1.480	964,000	1,394,810	1.4469	1.439	1.429	1.439	1.419	1.469	971,141	1.4363	-2.03%
2025-01-03	0	1.480	1.470	1.480	1.470	1.500	1,012,000	1,496,540	1.4788	1.469	1.459	1.469	1.459	1.489	1,019,496	1.4679	-0.67%
2025-01-02	0	1.490	1.480	1.490	1.480	1.530	1,487,000	2,227,910	1.4983	1.479	1.469	1.479	1.469	1.519	1,498,015	1.4872	-2.61%
2024-12-31	0	1.530	1.510	1.530	1.500	1.550	282,099	430,021	1.5244	1.519	1.499	1.519	1.489	1.539	284,189	1.5132	1.32%
2024-12-30	0	1.510	1.510	1.520	1.510	1.560	786,590	1,202,182	1.5283	1.499	1.499	1.509	1.499	1.549	792,417	1.5171	-3.21%
2024-12-27	0	1.560	1.550	1.560	1.520	1.570	1,335,307	2,066,986	1.5479	1.549	1.539	1.549	1.509	1.558	1,345,198	1.5366	0.00%
2024-12-24	0	1.560	1.550	1.560	1.500	1.560	649,000	999,650	1.5403	1.549	1.539	1.549	1.489	1.549	653,807	1.5290	3.31%
2024-12-23	0	1.510	1.500	1.510	1.490	1.510	815,000	1,223,740	1.5015	1.499	1.489	1.499	1.479	1.499	821,037	1.4905	0.67%
2024-12-20	0	1.500	1.490	1.500	1.450	1.520	1,639,000	2,446,920	1.4929	1.489	1.479	1.489	1.439	1.509	1,651,141	1.4820	0.67%
2024-12-19	0	1.490	1.490	1.500	1.460	1.530	3,520,000	5,215,840	1.4818	1.479	1.479	1.489	1.449	1.519	3,546,074	1.4709	-1.32%
2024-12-18	0	1.510	1.510	1.520	1.500	1.530	1,108,000	1,676,800	1.5134	1.499	1.499	1.509	1.489	1.519	1,116,207	1.5022	-0.66%
2024-12-17	0	1.520	1.500	1.520	1.500	1.540	1,693,000	2,567,279	1.5164	1.509	1.489	1.509	1.489	1.529	1,705,541	1.5053	-0.65%
2024-12-16	0	1.530	1.530	1.540	1.530	1.620	2,833,456	4,437,897	1.5662	1.519	1.519	1.529	1.519	1.608	2,854,445	1.5547	-5.56%
2024-12-13	0	1.620	1.620	1.640	1.610	1.660	2,682,000	4,381,715	1.6337	1.608	1.608	1.628	1.598	1.648	2,701,867	1.6217	-2.99%
2024-12-12	0	1.670	1.670	1.680	1.630	1.700	1,266,000	2,126,930	1.6800	1.658	1.658	1.668	1.618	1.688	1,275,378	1.6677	1.83%
2024-12-11	0	1.640	1.630	1.640	1.630	1.680	659,000	1,084,660	1.6459	1.628	1.618	1.628	1.618	1.668	663,881	1.6338	0.00%
2024-12-10	0	1.640	1.630	1.640	1.610	1.800	2,627,000	4,456,810	1.6965	1.628	1.618	1.628	1.598	1.787	2,646,459	1.6841	-1.80%
2024-12-09	0	1.670	1.660	1.680	1.560	1.680	1,433,000	2,321,659	1.6201	1.658	1.648	1.668	1.549	1.668	1,443,615	1.6082	4.37%
2024-12-06	0	1.600	1.590	1.600	1.560	1.620	1,255,000	1,986,975	1.5832	1.588	1.578	1.588	1.549	1.608	1,264,296	1.5716	1.27%
2024-12-05	0	1.580	1.570	1.580	1.580	1.610	504,000	801,916	1.5911	1.568	1.558	1.568	1.568	1.598	507,733	1.5794	-0.63%
2024-12-04	0	1.590	1.590	1.600	1.570	1.620	441,379	700,426	1.5869	1.578	1.578	1.588	1.558	1.608	444,648	1.5752	-0.62%
2024-12-03	0	1.600	1.590	1.600	1.550	1.640	833,000	1,313,402	1.5767	1.588	1.578	1.588	1.539	1.628	839,170	1.5651	0.00%
2024-12-02	0	1.600	1.580	1.600	1.570	1.620	622,098	990,995	1.5930	1.588	1.568	1.588	1.558	1.608	626,706	1.5813	1.27%
2024-11-29	0	1.580	1.570	1.580	1.540	1.600	1,333,000	2,103,750	1.5782	1.568	1.558	1.568	1.529	1.588	1,342,874	1.5666	1.28%
2024-11-28	0	1.560	1.540	1.560	1.550	1.650	518,000	808,470	1.5608	1.549	1.529	1.549	1.539	1.638	521,837	1.5493	-1.89%
2024-11-27	0	1.590	1.580	1.590	1.530	1.600	807,000	1,269,950	1.5737	1.578	1.568	1.578	1.519	1.588	812,978	1.5621	1.92%
2024-11-26	0	1.560	1.550	1.560	1.540	1.580	8,915,000	13,958,420	1.5657	1.549	1.539	1.549	1.529	1.568	8,981,037	1.5542	1.30%
2024-11-25	0	1.540	1.530	1.540	1.500	1.560	12,966,000	19,914,060	1.5359	1.529	1.519	1.529	1.489	1.549	13,062,044	1.5246	1.99%
2024-11-22	0	1.510	1.510	1.520	1.500	1.620	2,765,000	4,293,130	1.5527	1.499	1.499	1.509	1.489	1.608	2,785,481	1.5413	-6.79%
2024-11-21	0	1.620	1.620	1.630	1.620	1.660	1,349,000	2,221,090	1.6465	1.608	1.608	1.618	1.608	1.648	1,358,993	1.6344	-2.99%
2024-11-20	0	1.670	1.650	1.660	1.640	1.670	1,647,000	2,742,470	1.6651	1.658	1.638	1.648	1.628	1.658	1,659,200	1.6529	1.21%
2024-11-19	0	1.650	1.630	1.650	1.620	1.650	942,000	1,534,940	1.6294	1.638	1.618	1.638	1.608	1.638	948,978	1.6175	1.85%
2024-11-18	0	1.620	1.610	1.620	1.600	1.650	5,656,000	9,120,197	1.6125	1.608	1.598	1.608	1.588	1.638	5,697,896	1.6006	1.25%
2024-11-15	0	1.600	1.600	1.620	1.590	1.660	1,487,921	2,418,026	1.6251	1.588	1.588	1.608	1.578	1.648	1,498,943	1.6132	-3.61%
2024-11-14	0	1.660	1.650	1.660	1.650	1.700	1,324,000	2,208,470	1.6680	1.648	1.638	1.648	1.638	1.688	1,333,807	1.6558	-2.35%
2024-11-13	0	1.700	1.700	1.710	1.670	1.730	1,082,000	1,840,100	1.7006	1.688	1.688	1.697	1.658	1.717	1,090,015	1.6881	-1.16%
2024-11-12	0	1.720	1.720	1.730	1.720	1.840	2,555,000	4,496,150	1.7597	1.707	1.707	1.717	1.707	1.826	2,573,926	1.7468	-4.97%
2024-11-11	0	1.810	1.780	1.810	1.750	1.810	1,745,000	3,113,830	1.7844	1.797	1.767	1.797	1.737	1.797	1,757,926	1.7713	-2.69%
2024-11-08	0	1.860	1.850	1.860	1.840	1.950	2,860,000	5,392,480	1.8855	1.846	1.836	1.846	1.826	1.936	2,881,185	1.8716	-2.11%
2024-11-07	0	1.900	1.890	1.900	1.760	1.910	3,183,000	5,882,240	1.8480	1.886	1.876	1.886	1.747	1.896	3,206,578	1.8344	5.56%
2024-11-06	0	1.800	1.790	1.800	1.790	1.880	1,830,000	3,345,190	1.8280	1.787	1.777	1.787	1.777	1.866	1,843,556	1.8145	-3.74%
2024-11-05	0	1.870	1.860	1.870	1.780	1.870	3,248,000	5,976,450	1.8400	1.856	1.846	1.856	1.767	1.856	3,272,059	1.8265	3.89%
2024-11-04	0	1.800	1.790	1.800	1.770	1.800	551,000	982,180	1.7825	1.787	1.777	1.787	1.757	1.787	555,081	1.7694	0.56%
2024-11-01	0	1.790	1.780	1.790	1.770	1.810	1,316,000	2,347,500	1.7838	1.777	1.767	1.777	1.757	1.797	1,325,748	1.7707	-1.10%
2024-10-31	0	1.810	1.780	1.810	1.760	1.830	636,000	1,146,490	1.8027	1.797	1.767	1.797	1.747	1.817	640,711	1.7894	1.69%
2024-10-30	0	1.780	1.760	1.780	1.750	1.820	1,049,634	1,865,038	1.7768	1.767	1.747	1.767	1.737	1.807	1,057,409	1.7638	-2.73%
2024-10-29	0	1.830	1.800	1.830	1.790	1.860	1,383,000	2,522,770	1.8241	1.817	1.787	1.817	1.777	1.846	1,393,244	1.8107	-1.08%
2024-10-28	0	1.850	1.830	1.850	1.800	1.850	819,000	1,500,740	1.8324	1.836	1.817	1.836	1.787	1.836	825,067	1.8189	2.78%
2024-10-25	0	1.800	1.800	1.810	1.790	1.850	3,062,122	5,567,815	1.8183	1.787	1.787	1.797	1.777	1.836	3,084,804	1.8049	1.12%
2024-10-24	0	1.780	1.780	1.800	1.770	1.870	2,619,000	4,695,420	1.7928	1.767	1.767	1.787	1.757	1.856	2,638,400	1.7796	-4.30%
2024-10-23	0	1.860	1.840	1.860	1.830	1.910	4,208,000	7,879,823	1.8726	1.846	1.826	1.846	1.817	1.896	4,239,170	1.8588	2.20%
2024-10-22	0	1.820	1.820	1.850	1.790	1.860	2,190,000	3,999,200	1.8261	1.807	1.807	1.836	1.777	1.846	2,206,222	1.8127	-0.55%
2024-10-21	0	1.830	1.810	1.830	1.800	1.840	1,691,200	3,088,716	1.8263	1.817	1.797	1.817	1.787	1.826	1,703,727	1.8129	-0.54%
2024-10-18	0	1.840	1.830	1.840	1.720	1.880	5,507,000	9,921,015	1.8015	1.826	1.817	1.826	1.707	1.866	5,547,793	1.7883	6.98%
2024-10-17	0	1.720	1.720	1.740	1.700	1.830	2,796,000	4,932,330	1.7641	1.707	1.707	1.727	1.688	1.817	2,816,711	1.7511	-1.15%
2024-10-16	0	1.740	1.740	1.750	1.710	1.790	5,704,000	10,022,810	1.7572	1.727	1.727	1.737	1.697	1.777	5,746,252	1.7442	0.58%
2024-10-15	0	1.730	1.730	1.750	1.710	1.890	10,839,000	19,330,510	1.7834	1.717	1.717	1.737	1.697	1.876	10,919,289	1.7703	-7.49%
2024-10-14	0	1.870	1.860	1.870	1.790	1.950	7,030,000	13,005,790	1.8500	1.856	1.846	1.856	1.777	1.936	7,082,074	1.8364	-3.61%
2024-10-10	0	1.940	1.940	1.960	1.910	2.030	23,922,000	46,958,220	1.9630	1.926	1.926	1.946	1.896	2.015	24,099,200	1.9485	2.65%
2024-10-09	0	1.890	1.890	1.910	1.860	2.180	77,228,532	154,597,108	2.0018	1.876	1.876	1.896	1.846	2.164	77,800,595	1.9871	-10.43%
2024-10-08	0	2.110	2.110	2.120	2.100	2.680	28,372,000	64,088,789	2.2589	2.094	2.094	2.104	2.085	2.660	28,582,163	2.2423	-20.38%
2024-10-07	0	2.650	2.630	2.650	2.440	2.690	18,354,850	46,749,456	2.5470	2.631	2.611	2.631	2.422	2.670	18,490,812	2.5283	3.92%
2024-10-04	0	2.550	2.550	2.560	2.200	2.550	24,013,260	58,303,990	2.4280	2.531	2.531	2.541	2.184	2.531	24,191,136	2.4101	11.35%
2024-10-03	0	2.290	2.270	2.290	2.090	2.530	23,911,114	53,850,538	2.2521	2.273	2.253	2.273	2.075	2.511	24,088,233	2.2356	-4.58%
2024-10-02	0	2.400	2.390	2.400	1.980	2.420	29,853,166	66,686,344	2.2338	2.382	2.372	2.382	1.965	2.402	30,074,301	2.2174	23.71%
2024-09-30	0	1.940	1.930	1.940	1.830	1.970	27,317,923	52,189,374	1.9104	1.926	1.916	1.926	1.817	1.956	27,520,278	1.8964	11.49%
2024-09-27	0	1.740	1.720	1.740	1.660	1.760	17,400,000	29,894,099	1.7181	1.727	1.707	1.727	1.648	1.747	17,528,889	1.7054	10.83%
2024-09-26	0	1.570	1.570	1.590	1.500	1.590	8,340,000	12,953,830	1.5532	1.558	1.558	1.578	1.489	1.578	8,401,778	1.5418	3.29%
2024-09-25	0	1.520	1.510	1.520	1.500	1.570	6,067,000	9,226,570	1.5208	1.509	1.499	1.509	1.489	1.558	6,111,941	1.5096	1.33%
2024-09-24	0	1.500	1.490	1.500	1.410	1.510	8,151,500	12,024,550	1.4751	1.489	1.479	1.489	1.400	1.499	8,211,881	1.4643	7.14%
2024-09-23	0	1.400	1.390	1.400	1.380	1.430	2,617,500	3,660,205	1.3984	1.390	1.380	1.390	1.370	1.419	2,636,889	1.3881	0.72%
2024-09-20	0	1.390	1.380	1.390	1.350	1.420	3,758,000	5,244,332	1.3955	1.380	1.370	1.380	1.340	1.410	3,785,837	1.3853	2.21%
2024-09-19	0	1.360	1.350	1.370	1.280	1.390	7,046,000	9,448,200	1.3409	1.350	1.340	1.360	1.271	1.380	7,098,193	1.3311	3.03%
2024-09-17	0	1.320	1.300	1.320	1.230	1.320	3,901,000	4,983,120	1.2774	1.310	1.290	1.310	1.221	1.310	3,929,896	1.2680	5.60%
2024-09-16	0	1.250	1.240	1.250	1.210	1.260	2,395,000	2,974,610	1.2420	1.241	1.231	1.241	1.201	1.251	2,412,741	1.2329	0.81%
2024-09-13	0	1.240	1.230	1.240	1.210	1.260	5,461,000	6,683,660	1.2239	1.231	1.221	1.231	1.201	1.251	5,501,452	1.2149	-0.80%
2024-09-12	0	1.250	1.240	1.250	1.220	1.260	5,323,000	6,557,420	1.2319	1.241	1.231	1.241	1.211	1.251	5,362,430	1.2228	0.00%
2024-09-11	0	1.250	1.240	1.250	1.230	1.260	2,758,562	3,421,519	1.2403	1.241	1.231	1.241	1.221	1.251	2,778,996	1.2312	0.81%
2024-09-10	0	1.240	1.230	1.240	1.220	1.250	2,288,000	2,826,560	1.2354	1.231	1.221	1.231	1.211	1.241	2,304,948	1.2263	-0.80%
2024-09-09	0	1.250	1.240	1.250	1.230	1.290	3,485,000	4,343,260	1.2463	1.241	1.231	1.241	1.221	1.281	3,510,815	1.2371	-3.10%
2024-09-05	0	1.290	1.280	1.290	1.280	1.300	1,610,000	2,072,950	1.2875	1.281	1.271	1.281	1.271	1.290	1,621,926	1.2781	-0.77%
2024-09-04	0	1.300	1.290	1.300	1.250	1.350	5,071,000	6,519,850	1.2857	1.290	1.281	1.290	1.241	1.340	5,108,563	1.2763	-2.26%
2024-09-03	0	1.330	1.320	1.330	1.320	1.430	4,755,000	6,498,140	1.3666	1.320	1.310	1.320	1.310	1.419	4,790,222	1.3565	-2.92%
2024-09-02	0	1.370	1.370	1.380	1.370	1.400	431,000	595,790	1.3823	1.360	1.360	1.370	1.360	1.390	434,193	1.3722	-2.14%
2024-08-30	0	1.400	1.400	1.410	1.380	1.450	6,546,000	9,280,430	1.4177	1.390	1.390	1.400	1.370	1.439	6,594,489	1.4073	1.45%
2024-08-29	0	1.380	1.380	1.390	1.360	1.390	995,276	1,371,855	1.3784	1.370	1.370	1.380	1.350	1.380	1,002,648	1.3682	-0.72%
2024-08-28	0	1.390	1.390	1.400	1.380	1.420	2,947,000	4,110,690	1.3949	1.380	1.380	1.390	1.370	1.410	2,968,830	1.3846	-2.11%
2024-08-27	0	1.420	1.420	1.440	1.420	1.450	1,103,000	1,580,060	1.4325	1.410	1.410	1.429	1.410	1.439	1,111,170	1.4220	-0.70%
2024-08-26	0	1.430	1.420	1.430	1.410	1.440	302,000	432,950	1.4336	1.419	1.410	1.419	1.400	1.429	304,237	1.4231	1.42%
2024-08-23	0	1.410	1.410	1.420	1.400	1.430	1,471,000	2,075,060	1.4106	1.400	1.400	1.410	1.390	1.419	1,481,896	1.4003	0.00%
2024-08-22	0	1.410	1.400	1.410	1.400	1.440	2,138,000	3,020,070	1.4126	1.400	1.390	1.400	1.390	1.429	2,153,837	1.4022	-2.08%
2024-08-21	0	1.440	1.430	1.440	1.420	1.460	1,615,000	2,324,450	1.4393	1.429	1.419	1.429	1.410	1.449	1,626,963	1.4287	-2.70%
2024-08-20	0	1.480	1.470	1.480	1.460	1.500	987,000	1,457,900	1.4771	1.469	1.459	1.469	1.449	1.489	994,311	1.4662	-1.33%
2024-08-19	0	1.500	1.490	1.500	1.460	1.520	1,560,000	2,332,865	1.4954	1.489	1.479	1.489	1.449	1.509	1,571,556	1.4844	2.74%
2024-08-16	0	1.460	1.450	1.460	1.440	1.470	1,247,000	1,813,760	1.4545	1.449	1.439	1.449	1.429	1.459	1,256,237	1.4438	2.82%
2024-08-15	0	1.420	1.410	1.420	1.420	1.450	1,399,000	2,001,520	1.4307	1.410	1.400	1.410	1.410	1.439	1,409,363	1.4202	-2.07%
2024-08-14	0	1.450	1.430	1.450	1.430	1.480	1,479,000	2,137,690	1.4454	1.439	1.419	1.439	1.419	1.469	1,489,956	1.4347	-0.68%
2024-08-13	0	1.460	1.450	1.460	1.450	1.470	1,331,000	1,946,148	1.4622	1.449	1.439	1.449	1.439	1.459	1,340,859	1.4514	-2.01%
2024-08-12	0	1.490	1.480	1.490	1.460	1.490	1,534,000	2,269,830	1.4797	1.479	1.469	1.479	1.449	1.479	1,545,363	1.4688	0.68%
2024-08-09	0	1.480	1.470	1.480	1.470	1.520	831,000	1,239,480	1.4916	1.469	1.459	1.469	1.459	1.509	837,156	1.4806	0.68%
2024-08-08	0	1.470	1.470	1.490	1.420	1.490	618,724	914,828	1.4786	1.459	1.459	1.479	1.410	1.479	623,307	1.4677	0.00%
2024-08-07	0	1.470	1.460	1.470	1.450	1.490	1,569,000	2,301,610	1.4669	1.459	1.449	1.459	1.439	1.479	1,580,622	1.4561	0.68%
2024-08-06	0	1.460	1.450	1.460	1.420	1.470	1,964,000	2,849,330	1.4508	1.449	1.439	1.449	1.410	1.459	1,978,548	1.4401	2.10%
2024-08-05	0	1.430	1.430	1.440	1.420	1.510	2,777,000	4,031,200	1.4516	1.419	1.419	1.429	1.410	1.499	2,797,570	1.4410	-4.03%
2024-08-02	0	1.490	1.480	1.490	1.480	1.550	2,603,000	3,926,900	1.5086	1.479	1.469	1.479	1.469	1.539	2,622,281	1.4975	-3.87%
2024-08-01	0	1.550	1.530	1.550	1.530	1.590	1,585,250	2,477,794	1.5630	1.539	1.519	1.539	1.519	1.578	1,596,993	1.5515	0.00%
2024-07-31	0	1.550	1.540	1.550	1.470	1.550	2,450,000	3,724,110	1.5200	1.539	1.529	1.539	1.459	1.539	2,468,148	1.5089	5.44%
2024-07-30	0	1.470	1.470	1.490	1.470	1.510	1,706,000	2,535,675	1.4863	1.459	1.459	1.479	1.459	1.499	1,718,637	1.4754	-3.29%
2024-07-29	0	1.520	1.500	1.520	1.480	1.530	2,029,000	3,060,950	1.5086	1.509	1.489	1.509	1.469	1.519	2,044,030	1.4975	2.01%
2024-07-26	0	1.490	1.470	1.490	1.460	1.520	2,371,000	3,520,100	1.4846	1.479	1.459	1.479	1.449	1.509	2,388,563	1.4737	0.00%
2024-07-25	0	1.490	1.470	1.490	1.470	1.520	2,321,000	3,460,420	1.4909	1.479	1.459	1.479	1.459	1.509	2,338,193	1.4800	0.00%
2024-07-24	0	1.490	1.490	1.500	1.470	1.530	3,031,000	4,535,735	1.4964	1.479	1.479	1.489	1.459	1.519	3,053,452	1.4854	-1.97%
2024-07-23	0	1.520	1.520	1.530	1.510	1.560	1,222,000	1,861,550	1.5234	1.509	1.509	1.519	1.499	1.549	1,231,052	1.5122	-1.30%
2024-07-22	0	1.540	1.540	1.560	1.530	1.570	5,143,000	7,992,078	1.5540	1.529	1.529	1.549	1.519	1.558	5,181,096	1.5425	-2.53%
2024-07-19	0	1.580	1.580	1.600	1.550	1.620	900,000	1,424,775	1.5831	1.568	1.568	1.588	1.539	1.608	906,667	1.5714	-1.86%
2024-07-18	0	1.610	1.610	1.620	1.590	1.630	377,000	607,000	1.6101	1.598	1.598	1.608	1.578	1.618	379,793	1.5982	1.26%
2024-07-17	0	1.590	1.590	1.600	1.590	1.640	1,040,000	1,672,677	1.6083	1.578	1.578	1.588	1.578	1.628	1,047,704	1.5965	-2.45%
2024-07-16	0	1.630	1.630	1.640	1.600	1.650	1,147,000	1,867,005	1.6277	1.618	1.618	1.628	1.588	1.638	1,155,496	1.6158	0.62%
2024-07-15	0	1.620	1.620	1.640	1.600	1.650	2,048,000	3,339,627	1.6307	1.608	1.608	1.628	1.588	1.638	2,063,170	1.6187	-1.82%
2024-07-12	0	1.650	1.640	1.650	1.610	1.660	1,187,000	1,953,100	1.6454	1.638	1.628	1.638	1.598	1.648	1,195,793	1.6333	2.48%
2024-07-11	0	1.610	1.610	1.640	1.550	1.640	2,612,000	4,201,250	1.6084	1.598	1.598	1.628	1.539	1.628	2,631,348	1.5966	4.55%
2024-07-10	0	1.540	1.540	1.570	1.480	1.570	2,837,281	4,392,054	1.5480	1.529	1.529	1.558	1.469	1.558	2,858,298	1.5366	4.76%
2024-07-09	0	1.470	1.470	1.500	1.410	1.520	8,082,000	11,820,533	1.4626	1.459	1.459	1.489	1.400	1.509	8,141,867	1.4518	3.52%
2024-07-08	0	1.420	1.420	1.430	1.400	1.450	4,119,000	5,875,880	1.4265	1.410	1.410	1.419	1.390	1.439	4,149,511	1.4160	-2.74%
2024-07-05	0	1.460	1.460	1.470	1.420	1.480	3,123,000	4,540,620	1.4539	1.449	1.449	1.459	1.410	1.469	3,146,133	1.4432	0.69%
2024-07-04	0	1.450	1.450	1.460	1.440	1.530	6,951,000	10,217,825	1.4700	1.439	1.439	1.449	1.429	1.519	7,002,489	1.4592	-3.33%
2024-07-03	0	1.500	1.490	1.500	1.480	1.520	2,401,000	3,610,820	1.5039	1.489	1.479	1.489	1.469	1.509	2,418,785	1.4928	1.35%
2024-07-02	0	1.480	1.480	1.490	1.470	1.570	6,418,902	9,751,213	1.5191	1.469	1.469	1.479	1.459	1.558	6,466,449	1.5080	-5.13%
2024-06-28	0	1.560	1.560	1.570	1.550	1.640	5,638,000	8,932,850	1.5844	1.549	1.549	1.558	1.539	1.628	5,679,763	1.5728	-4.88%
2024-06-27	0	1.640	1.630	1.640	1.630	1.690	3,479,000	5,739,140	1.6497	1.628	1.618	1.628	1.618	1.678	3,504,770	1.6375	-3.53%
2024-06-26	0	1.700	1.700	1.710	1.670	1.700	1,805,995	3,038,241	1.6823	1.688	1.688	1.697	1.658	1.688	1,819,373	1.6699	0.00%
2024-06-25	0	1.700	1.700	1.710	1.680	1.730	1,224,000	2,081,265	1.7004	1.688	1.688	1.697	1.668	1.717	1,233,067	1.6879	0.00%
2024-06-24	0	1.700	1.700	1.710	1.660	1.700	1,811,000	3,045,250	1.6815	1.688	1.688	1.697	1.648	1.688	1,824,415	1.6692	0.00%
2024-06-21	0	1.700	1.700	1.710	1.690	1.740	23,351,000	39,701,930	1.7002	1.688	1.688	1.697	1.678	1.727	23,523,970	1.6877	-1.16%
2024-06-20	0	1.720	1.720	1.740	1.720	1.780	2,413,000	4,222,163	1.7498	1.707	1.707	1.727	1.707	1.767	2,430,874	1.7369	-1.71%
2024-06-19	0	1.750	1.750	1.770	1.710	1.770	3,107,000	5,427,150	1.7467	1.737	1.737	1.757	1.697	1.757	3,130,015	1.7339	2.94%
2024-06-18	0	1.700	1.700	1.710	1.690	1.720	1,435,000	2,446,694	1.7050	1.688	1.688	1.697	1.678	1.707	1,445,630	1.6925	0.00%
2024-06-17	0	1.700	1.700	1.710	1.690	1.730	889,000	1,520,104	1.7099	1.688	1.688	1.697	1.678	1.717	895,585	1.6973	-1.16%
2024-06-14	0	1.720	1.720	1.730	1.700	1.740	1,569,000	2,701,388	1.7217	1.707	1.707	1.717	1.688	1.727	1,580,622	1.7091	0.58%
2024-06-13	0	1.710	1.710	1.720	1.700	1.730	1,088,000	1,863,180	1.7125	1.697	1.697	1.707	1.688	1.717	1,096,059	1.6999	0.59%
2024-06-12	0	1.700	1.700	1.720	1.690	1.730	3,260,000	5,562,360	1.7062	1.688	1.688	1.707	1.678	1.717	3,284,148	1.6937	-1.16%
2024-06-11	0	1.720	1.720	1.740	1.720	1.750	1,812,000	3,139,570	1.7327	1.707	1.707	1.727	1.707	1.737	1,825,422	1.7199	-2.27%
2024-06-07	0	1.760	1.760	1.770	1.750	1.800	1,057,000	1,867,660	1.7669	1.747	1.747	1.757	1.737	1.787	1,064,830	1.7540	0.57%
2024-06-06	0	1.750	1.750	1.760	1.750	1.810	3,479,000	6,181,580	1.7768	1.737	1.737	1.747	1.737	1.797	3,504,770	1.7638	-1.13%
2024-06-05	0	1.770	1.770	1.790	1.740	1.800	4,780,632	8,460,633	1.7698	1.757	1.757	1.777	1.727	1.787	4,816,044	1.7568	0.57%
2024-06-04	0	1.760	1.740	1.760	1.720	1.770	4,700,000	8,223,876	1.7498	1.747	1.727	1.747	1.707	1.757	4,734,815	1.7369	1.73%
2024-06-03	0	1.730	1.730	1.740	1.700	1.780	10,750,011	18,405,463	1.7121	1.717	1.717	1.727	1.688	1.767	10,829,641	1.6995	1.76%
2024-05-31	0	1.700	1.700	1.730	1.700	1.810	41,537,425	71,014,866	1.7097	1.688	1.688	1.717	1.688	1.797	41,845,110	1.6971	-4.49%
2024-05-30	0	1.780	1.780	1.790	1.780	1.820	1,704,000	3,058,260	1.7948	1.767	1.767	1.777	1.767	1.807	1,716,622	1.7816	-1.11%
2024-05-29	0	1.800	1.800	1.810	1.790	1.840	3,175,000	5,742,830	1.8088	1.787	1.787	1.797	1.777	1.826	3,198,519	1.7955	-1.64%
2024-05-28	0	1.830	1.830	1.840	1.820	1.910	5,994,000	11,121,475	1.8554	1.817	1.817	1.826	1.807	1.896	6,038,400	1.8418	-3.17%
2024-05-27	0	1.890	1.890	1.900	1.840	1.930	5,993,000	11,313,370	1.8878	1.876	1.876	1.886	1.826	1.916	6,037,393	1.8739	1.61%
2024-05-24	0	1.860	1.860	1.880	1.840	1.950	10,574,263	19,846,125	1.8768	1.846	1.846	1.866	1.826	1.936	10,652,591	1.8630	-4.62%
2024-05-23	0	1.950	1.940	1.950	1.920	2.000	3,396,000	6,596,299	1.9424	1.936	1.926	1.936	1.906	1.985	3,421,156	1.9281	-2.01%
2024-05-22	0	1.990	1.990	2.000	1.950	2.050	8,092,000	16,141,170	1.9947	1.975	1.975	1.985	1.936	2.035	8,151,941	1.9800	1.53%
2024-05-21	0	1.960	1.950	1.960	1.950	2.070	8,399,000	16,710,120	1.9895	1.946	1.936	1.946	1.936	2.055	8,461,215	1.9749	-4.85%
2024-05-20	0	2.060	2.040	2.060	2.030	2.140	15,051,323	30,979,540	2.0583	2.045	2.025	2.045	2.015	2.124	15,162,814	2.0431	-1.44%
2024-05-17	0	2.090	2.080	2.090	2.020	2.160	26,724,000	55,560,280	2.0790	2.075	2.065	2.075	2.005	2.144	26,921,956	2.0638	2.45%
2024-05-16	0	2.040	2.040	2.060	2.030	2.090	8,462,000	17,376,660	2.0535	2.025	2.025	2.045	2.015	2.075	8,524,681	2.0384	-0.97%
2024-05-14	0	2.060	2.030	2.060	2.030	2.090	5,853,000	12,005,850	2.0512	2.045	2.015	2.045	2.015	2.075	5,896,356	2.0361	-1.90%
2024-05-13	0	2.100	2.060	2.100	2.040	2.190	11,119,000	23,367,980	2.1016	2.085	2.045	2.085	2.025	2.174	11,201,363	2.0862	0.00%
2024-05-10	0	2.100	2.100	2.110	1.990	2.140	11,078,114	23,079,546	2.0833	2.085	2.085	2.094	1.975	2.124	11,160,174	2.0680	7.14%
2024-05-09	0	1.960	1.960	1.970	1.900	1.970	3,101,000	6,030,710	1.9448	1.946	1.946	1.956	1.886	1.956	3,123,970	1.9305	2.62%
2024-05-08	0	1.910	1.890	1.910	1.890	1.960	5,349,000	10,269,965	1.9200	1.896	1.876	1.896	1.876	1.946	5,388,622	1.9059	-3.05%
2024-05-07	0	1.970	1.960	1.970	1.950	2.050	4,692,000	9,342,240	1.9911	1.956	1.946	1.956	1.936	2.035	4,726,756	1.9765	-1.01%
2024-05-06	0	1.990	1.990	2.000	1.790	2.140	19,447,000	38,613,840	1.9856	1.975	1.975	1.985	1.777	2.124	19,591,052	1.9710	10.56%
2024-05-03	0	1.800	1.790	1.800	1.740	1.850	6,996,000	12,566,370	1.7962	1.787	1.777	1.787	1.727	1.836	7,047,822	1.7830	0.00%
2024-05-02	0	1.800	1.800	1.810	1.770	1.840	2,705,000	4,906,090	1.8137	1.787	1.787	1.797	1.757	1.826	2,725,037	1.8004	0.00%
2024-04-30	0	1.800	1.800	1.810	1.790	1.850	2,864,000	5,179,110	1.8083	1.787	1.787	1.797	1.777	1.836	2,885,215	1.7951	-2.17%
2024-04-29	0	1.840	1.830	1.840	1.780	1.860	5,752,000	10,495,670	1.8247	1.826	1.817	1.826	1.767	1.846	5,794,607	1.8113	1.66%
2024-04-26	0	1.810	1.810	1.830	1.690	1.820	11,839,000	20,824,125	1.7589	1.797	1.797	1.817	1.678	1.807	11,926,696	1.7460	6.47%
2024-04-25	0	1.700	1.690	1.700	1.690	1.780	4,624,000	7,930,760	1.7151	1.688	1.678	1.688	1.678	1.767	4,658,252	1.7025	-1.73%
2024-04-24	0	1.730	1.720	1.730	1.680	1.740	22,258,000	38,248,350	1.7184	1.717	1.707	1.717	1.668	1.727	22,422,874	1.7058	2.37%
2024-04-23	0	1.690	1.680	1.690	1.660	1.690	1,373,000	2,300,940	1.6758	1.678	1.668	1.678	1.648	1.678	1,383,170	1.6635	0.60%
2024-04-22	0	1.680	1.670	1.680	1.670	1.720	2,507,000	4,259,190	1.6989	1.668	1.658	1.668	1.658	1.707	2,525,570	1.6864	-1.18%
2024-04-19	0	1.700	1.690	1.700	1.660	1.720	1,753,000	2,962,640	1.6900	1.688	1.678	1.688	1.648	1.707	1,765,985	1.6776	1.19%
2024-04-18	0	1.680	1.670	1.680	1.670	1.720	1,779,605	3,004,036	1.6880	1.668	1.658	1.668	1.658	1.707	1,792,787	1.6756	-1.18%
2024-04-17	0	1.700	1.690	1.700	1.650	1.700	1,153,000	1,944,410	1.6864	1.688	1.678	1.688	1.638	1.688	1,161,541	1.6740	2.41%
2024-04-16	0	1.660	1.650	1.660	1.640	1.710	2,251,000	3,757,620	1.6693	1.648	1.638	1.648	1.628	1.697	2,267,674	1.6570	-3.49%
2024-04-15	0	1.720	1.710	1.720	1.680	1.740	1,588,957	2,729,629	1.7179	1.707	1.697	1.707	1.668	1.727	1,600,727	1.7052	0.00%
2024-04-12	0	1.720	1.700	1.720	1.700	1.800	2,516,000	4,327,977	1.7202	1.707	1.688	1.707	1.688	1.787	2,534,637	1.7075	-4.44%
2024-04-11	0	1.800	1.790	1.800	1.750	1.820	1,555,000	2,791,110	1.7949	1.787	1.777	1.787	1.737	1.807	1,566,519	1.7817	1.69%
2024-04-10	0	1.770	1.760	1.770	1.720	1.790	2,420,760	4,268,600	1.7633	1.757	1.747	1.757	1.707	1.777	2,438,692	1.7504	2.31%
2024-04-09	0	1.730	1.720	1.730	1.700	1.750	1,401,000	2,421,870	1.7287	1.717	1.707	1.717	1.688	1.737	1,411,378	1.7160	1.76%
2024-04-08	0	1.700	1.690	1.700	1.690	1.760	1,522,760	2,621,159	1.7213	1.688	1.678	1.688	1.678	1.747	1,534,040	1.7087	1.19%
2024-04-05	0	1.680	1.680	1.690	1.680	1.810	1,125,000	1,926,424	1.7124	1.668	1.668	1.678	1.668	1.797	1,133,333	1.6998	-7.69%
2024-04-03	0	1.820	1.810	1.820	1.770	1.830	943,000	1,710,220	1.8136	1.807	1.797	1.807	1.757	1.817	949,985	1.8003	1.11%
2024-04-02	0	1.800	1.800	1.810	1.790	1.850	1,662,000	3,027,170	1.8214	1.787	1.787	1.797	1.777	1.836	1,674,311	1.8080	0.56%
2024-03-28	0	1.790	1.790	1.800	1.780	1.830	662,000	1,191,910	1.8005	1.777	1.777	1.787	1.767	1.817	666,904	1.7872	-0.56%
2024-03-27	0	1.800	1.800	1.810	1.780	1.830	1,059,500	1,908,780	1.8016	1.787	1.787	1.797	1.767	1.817	1,067,348	1.7883	-1.64%
2024-03-26	0	1.830	1.830	1.840	1.810	1.850	1,790,500	3,279,281	1.8315	1.817	1.817	1.826	1.797	1.836	1,803,763	1.8180	1.10%
2024-03-25	0	1.810	1.810	1.830	1.800	1.840	1,787,000	3,247,930	1.8175	1.797	1.797	1.817	1.787	1.826	1,800,237	1.8042	-1.63%
2024-03-22	0	1.840	1.840	1.850	1.820	1.890	2,381,000	4,411,305	1.8527	1.826	1.826	1.836	1.807	1.876	2,398,637	1.8391	-1.08%
2024-03-21	0	1.860	1.850	1.860	1.820	1.890	1,514,000	2,822,011	1.8639	1.846	1.836	1.846	1.807	1.876	1,525,215	1.8502	-0.53%
2024-03-20	0	1.870	1.860	1.870	1.780	1.890	2,169,000	4,007,360	1.8476	1.856	1.846	1.856	1.767	1.876	2,185,067	1.8340	5.06%
2024-03-19	0	1.780	1.770	1.780	1.740	1.800	1,770,000	3,140,315	1.7742	1.767	1.757	1.767	1.727	1.787	1,783,111	1.7611	0.56%
2024-03-18	0	1.770	1.760	1.770	1.700	1.770	1,802,916	3,141,175	1.7423	1.757	1.747	1.757	1.688	1.757	1,816,271	1.7295	2.91%
2024-03-15	0	1.720	1.720	1.730	1.700	1.770	6,033,916	10,380,236	1.7203	1.707	1.707	1.717	1.688	1.757	6,078,612	1.7077	-2.82%
2024-03-14	0	1.770	1.760	1.770	1.760	1.810	1,441,000	2,566,700	1.7812	1.757	1.747	1.757	1.747	1.797	1,451,674	1.7681	-2.21%
2024-03-13	0	1.810	1.810	1.820	1.800	1.840	1,096,000	1,991,000	1.8166	1.797	1.797	1.807	1.787	1.826	1,104,119	1.8032	-0.55%
2024-03-12	0	1.820	1.820	1.830	1.730	1.830	3,132,000	5,611,350	1.7916	1.807	1.807	1.817	1.717	1.817	3,155,200	1.7784	4.00%
2024-03-11	0	1.750	1.740	1.750	1.740	1.780	1,064,000	1,861,460	1.7495	1.737	1.727	1.737	1.727	1.767	1,071,881	1.7366	1.16%
2024-03-08	0	1.730	1.720	1.730	1.700	1.760	2,069,000	3,582,250	1.7314	1.717	1.707	1.717	1.688	1.747	2,084,326	1.7187	2.37%
2024-03-07	0	1.690	1.680	1.690	1.660	1.720	1,006,000	1,704,350	1.6942	1.678	1.668	1.678	1.648	1.707	1,013,452	1.6817	0.00%
2024-03-06	0	1.690	1.680	1.690	1.620	1.720	1,914,000	3,209,850	1.6770	1.678	1.668	1.678	1.608	1.707	1,928,178	1.6647	3.05%
2024-03-05	0	1.640	1.630	1.640	1.620	1.680	3,133,000	5,140,870	1.6409	1.628	1.618	1.628	1.608	1.668	3,156,207	1.6288	-1.80%
2024-03-04	0	1.670	1.670	1.680	1.660	1.710	2,724,000	4,581,080	1.6817	1.658	1.658	1.668	1.648	1.697	2,744,178	1.6694	-2.34%
2024-03-01	0	1.710	1.710	1.720	1.710	1.740	1,052,000	1,804,350	1.7152	1.697	1.697	1.707	1.697	1.727	1,059,793	1.7026	0.00%
2024-02-29	0	1.710	1.700	1.710	1.710	1.770	5,161,000	8,913,769	1.7271	1.697	1.688	1.697	1.697	1.757	5,199,230	1.7144	-1.16%
2024-02-28	0	1.730	1.730	1.740	1.730	1.790	1,592,000	2,792,850	1.7543	1.717	1.717	1.727	1.717	1.777	1,603,793	1.7414	-2.26%
2024-02-27	0	1.770	1.760	1.770	1.750	1.800	1,416,000	2,509,485	1.7722	1.757	1.747	1.757	1.737	1.787	1,426,489	1.7592	-1.12%
2024-02-26	0	1.790	1.780	1.790	1.750	1.810	753,000	1,343,584	1.7843	1.777	1.767	1.777	1.737	1.797	758,578	1.7712	0.56%
2024-02-23	0	1.780	1.770	1.780	1.750	1.810	2,621,000	4,655,330	1.7762	1.767	1.757	1.767	1.737	1.797	2,640,415	1.7631	-0.56%
2024-02-22	0	1.790	1.790	1.810	1.750	1.800	1,946,000	3,455,150	1.7755	1.777	1.777	1.797	1.737	1.787	1,960,415	1.7625	0.00%
2024-02-21	0	1.790	1.780	1.790	1.750	1.840	2,195,998	3,963,126	1.8047	1.777	1.767	1.777	1.737	1.826	2,212,265	1.7914	1.70%
2024-02-20	0	1.760	1.750	1.760	1.710	1.770	789,000	1,381,255	1.7506	1.747	1.737	1.747	1.697	1.757	794,844	1.7378	1.15%
2024-02-19	0	1.740	1.730	1.740	1.720	1.790	1,043,000	1,817,650	1.7427	1.727	1.717	1.727	1.707	1.777	1,050,726	1.7299	-2.79%
2024-02-16	0	1.790	1.770	1.790	1.720	1.800	1,610,500	2,854,700	1.7726	1.777	1.757	1.777	1.707	1.787	1,622,430	1.7595	5.29%
2024-02-15	0	1.700	1.700	1.710	1.690	1.740	1,677,000	2,868,470	1.7105	1.688	1.688	1.697	1.678	1.727	1,689,422	1.6979	-1.16%
2024-02-14	0	1.720	1.720	1.740	1.690	1.740	1,194,500	2,044,250	1.7114	1.707	1.707	1.727	1.678	1.727	1,203,348	1.6988	0.00%
2024-02-09	0	1.720	1.710	1.720	1.690	1.750	512,000	880,890	1.7205	1.707	1.697	1.707	1.678	1.737	515,793	1.7078	-1.15%
2024-02-08	0	1.740	1.740	1.750	1.730	1.800	1,765,000	3,093,800	1.7529	1.727	1.727	1.737	1.717	1.787	1,778,074	1.7400	0.58%
2024-02-07	0	1.730	1.730	1.750	1.720	1.790	879,000	1,542,580	1.7549	1.717	1.717	1.737	1.707	1.777	885,511	1.7420	-1.14%
2024-02-06	0	1.750	1.750	1.770	1.710	1.780	2,315,000	4,055,360	1.7518	1.737	1.737	1.757	1.697	1.767	2,332,148	1.7389	2.34%
2024-02-05	0	1.710	1.700	1.710	1.640	1.730	2,451,000	4,150,460	1.6934	1.697	1.688	1.697	1.628	1.717	2,469,156	1.6809	-2.29%
2024-02-02	0	1.750	1.750	1.760	1.730	1.830	2,904,000	5,150,130	1.7735	1.737	1.737	1.747	1.717	1.817	2,925,511	1.7604	-2.78%
2024-02-01	0	1.800	1.790	1.800	1.770	1.830	2,986,000	5,404,285	1.8099	1.787	1.777	1.787	1.757	1.817	3,008,119	1.7966	0.00%
2024-01-31	0	1.800	1.800	1.810	1.770	1.820	2,479,000	4,466,970	1.8019	1.787	1.787	1.797	1.757	1.807	2,497,363	1.7887	-0.55%
2024-01-30	0	1.810	1.810	1.820	1.770	1.840	2,084,000	3,773,240	1.8106	1.797	1.797	1.807	1.757	1.826	2,099,437	1.7973	-0.55%
2024-01-29	0	1.820	1.810	1.820	1.800	1.850	3,416,000	6,198,730	1.8146	1.807	1.797	1.807	1.787	1.836	3,441,304	1.8013	1.11%
2024-01-26	0	1.800	1.790	1.800	1.780	1.830	4,533,000	8,183,280	1.8053	1.787	1.777	1.787	1.767	1.817	4,566,578	1.7920	-1.10%
2024-01-25	0	1.820	1.820	1.830	1.780	1.840	4,813,000	8,724,575	1.8127	1.807	1.807	1.817	1.767	1.826	4,848,652	1.7994	1.68%
2024-01-24	0	1.790	1.780	1.790	1.690	1.810	4,600,000	7,992,130	1.7374	1.777	1.767	1.777	1.678	1.797	4,634,074	1.7246	5.29%
2024-01-23	0	1.700	1.700	1.720	1.680	1.740	2,775,000	4,746,030	1.7103	1.688	1.688	1.707	1.668	1.727	2,795,556	1.6977	1.19%
2024-01-22	0	1.680	1.680	1.690	1.680	1.790	1,528,208	2,629,745	1.7208	1.668	1.668	1.678	1.668	1.777	1,539,528	1.7082	-5.62%
2024-01-19	0	1.780	1.770	1.780	1.750	1.810	2,482,000	4,415,010	1.7788	1.767	1.757	1.767	1.737	1.797	2,500,385	1.7657	-1.11%
2024-01-18	0	1.800	1.790	1.800	1.790	1.920	4,785,000	8,823,810	1.8441	1.787	1.777	1.787	1.777	1.906	4,820,444	1.8305	-6.25%
2024-01-17	0	1.920	1.910	1.920	1.900	2.060	3,859,500	7,492,990	1.9414	1.906	1.896	1.906	1.886	2.045	3,888,089	1.9272	-6.80%
2024-01-16	0	2.060	2.050	2.060	2.040	2.110	3,395,000	7,005,400	2.0634	2.045	2.035	2.045	2.025	2.094	3,420,148	2.0483	-0.48%
2024-01-15	0	2.070	2.070	2.080	2.020	2.080	1,828,000	3,761,090	2.0575	2.055	2.055	2.065	2.005	2.065	1,841,541	2.0424	-0.96%
2024-01-12	0	2.090	2.080	2.090	2.060	2.100	2,705,000	5,638,770	2.0846	2.075	2.065	2.075	2.045	2.085	2,725,037	2.0692	0.97%
2024-01-11	0	2.070	2.060	2.070	2.020	2.080	2,432,000	4,984,900	2.0497	2.055	2.045	2.055	2.005	2.065	2,450,015	2.0346	1.97%
2024-01-10	0	2.030	2.020	2.030	1.990	2.060	1,732,000	3,509,440	2.0262	2.015	2.005	2.015	1.975	2.045	1,744,830	2.0113	0.00%
2024-01-09	0	2.030	2.020	2.030	2.030	2.110	801,000	1,660,270	2.0727	2.015	2.005	2.015	2.015	2.094	806,933	2.0575	-2.40%
2024-01-08	0	2.080	2.070	2.080	2.020	2.100	3,875,000	7,999,760	2.0645	2.065	2.055	2.065	2.005	2.085	3,903,704	2.0493	-1.42%
2024-01-05	0	2.110	2.110	2.120	2.090	2.150	1,683,000	3,573,490	2.1233	2.094	2.094	2.104	2.075	2.134	1,695,467	2.1077	-0.47%
2024-01-04	0	2.120	2.120	2.140	2.110	2.150	861,000	1,833,910	2.1300	2.104	2.104	2.124	2.094	2.134	867,378	2.1143	-0.93%
2024-01-03	0	2.140	2.140	2.150	2.100	2.190	4,392,000	9,427,030	2.1464	2.124	2.124	2.134	2.085	2.174	4,424,533	2.1306	-0.47%
2024-01-02	0	2.150	2.140	2.150	2.100	2.160	3,554,000	7,609,970	2.1412	2.134	2.124	2.134	2.085	2.144	3,580,326	2.1255	0.47%
2023-12-29	0	2.140	2.130	2.140	2.050	2.240	4,829,000	10,201,190	2.1125	2.124	2.114	2.124	2.035	2.224	4,864,770	2.0970	-4.46%
2023-12-28	0	2.240	2.220	2.240	1.920	2.260	25,041,000	51,075,240	2.0397	2.224	2.204	2.224	1.906	2.243	25,226,489	2.0247	12.00%
2023-12-27	0	2.500	2.480	2.510	2.380	2.540	7,146,000	17,707,260	2.4779	1.985	1.969	1.993	1.890	2.017	8,998,667	1.9678	-0.40%
2023-12-22	0	2.510	2.500	2.510	2.500	2.610	3,446,000	8,751,650	2.5397	1.993	1.985	1.993	1.985	2.073	4,339,407	2.0168	-2.71%
2023-12-21	0	2.580	2.580	2.600	2.540	2.620	3,219,000	8,329,380	2.5876	2.049	2.049	2.065	2.017	2.081	4,053,556	2.0548	0.39%
2023-12-20	0	2.570	2.560	2.570	2.520	2.590	2,911,000	7,450,010	2.5593	2.041	2.033	2.041	2.001	2.057	3,665,704	2.0324	1.58%
2023-12-19	0	2.530	2.520	2.530	2.480	2.530	3,740,000	9,356,340	2.5017	2.009	2.001	2.009	1.969	2.009	4,709,630	1.9866	0.00%
2023-12-18	0	2.530	2.530	2.540	2.490	2.560	2,247,000	5,677,160	2.5266	2.009	2.009	2.017	1.977	2.033	2,829,556	2.0064	-0.39%
2023-12-15	0	2.540	2.530	2.540	2.370	2.560	17,785,000	44,277,440	2.4896	2.017	2.009	2.017	1.882	2.033	22,395,926	1.9770	8.09%
2023-12-14	0	2.350	2.350	2.360	2.310	2.370	1,190,000	2,790,010	2.3445	1.866	1.866	1.874	1.834	1.882	1,498,519	1.8618	1.73%
2023-12-13	0	2.310	2.310	2.330	2.260	2.350	3,360,000	7,794,540	2.3198	1.834	1.834	1.850	1.795	1.866	4,231,111	1.8422	0.87%
2023-12-12	0	2.290	2.260	2.290	2.220	2.300	1,246,000	2,824,830	2.2671	1.819	1.795	1.819	1.763	1.826	1,569,037	1.8004	3.15%
2023-12-11	0	2.220	2.220	2.230	2.210	2.260	2,761,000	6,149,020	2.2271	1.763	1.763	1.771	1.755	1.795	3,476,815	1.7686	-1.77%
2023-12-08	0	2.260	2.250	2.260	2.260	2.360	3,948,500	9,062,615	2.2952	1.795	1.787	1.795	1.795	1.874	4,972,185	1.8227	-3.00%
2023-12-07	0	2.330	2.300	2.330	2.220	2.330	3,029,000	6,869,690	2.2680	1.850	1.826	1.850	1.763	1.850	3,814,296	1.8010	2.19%
2023-12-06	0	2.280	2.250	2.290	2.220	2.290	6,321,000	14,195,504	2.2458	1.811	1.787	1.819	1.763	1.819	7,959,778	1.7834	1.33%
2023-12-05	0	2.250	2.230	2.250	2.210	2.520	9,395,000	21,333,290	2.2707	1.787	1.771	1.787	1.755	2.001	11,830,741	1.8032	-0.88%
2023-12-04	0	2.270	2.250	2.270	2.240	2.330	2,144,000	4,875,350	2.2740	1.803	1.787	1.803	1.779	1.850	2,699,852	1.8058	-1.73%
2023-12-01	0	2.310	2.310	2.320	2.310	2.460	4,666,000	11,111,724	2.3814	1.834	1.834	1.842	1.834	1.954	5,875,704	1.8911	-5.33%
2023-11-30	0	2.440	2.430	2.440	2.360	2.440	11,568,444	27,891,470	2.4110	1.938	1.930	1.938	1.874	1.938	14,567,670	1.9146	2.52%
2023-11-29	0	2.380	2.380	2.400	2.340	2.410	7,440,000	17,643,020	2.3714	1.890	1.890	1.906	1.858	1.914	9,368,889	1.8831	0.85%
2023-11-28	0	2.360	2.360	2.370	2.250	2.370	4,620,140	10,636,394	2.3022	1.874	1.874	1.882	1.787	1.882	5,817,954	1.8282	2.61%
2023-11-27	0	2.300	2.300	2.340	2.250	2.360	4,744,000	10,904,220	2.2985	1.826	1.826	1.858	1.787	1.874	5,973,926	1.8253	0.00%
2023-11-24	0	2.300	2.300	2.330	2.160	2.320	4,990,000	11,052,890	2.2150	1.826	1.826	1.850	1.715	1.842	6,283,704	1.7590	2.22%
2023-11-23	0	2.250	2.240	2.250	2.200	2.290	2,930,000	6,548,230	2.2349	1.787	1.779	1.787	1.747	1.819	3,689,630	1.7748	-1.75%
2023-11-22	0	2.290	2.280	2.290	2.260	2.450	2,568,000	5,956,990	2.3197	1.819	1.811	1.819	1.795	1.946	3,233,778	1.8421	-3.78%
2023-11-21	0	2.380	2.370	2.380	2.360	2.420	1,926,000	4,585,200	2.3807	1.890	1.882	1.890	1.874	1.922	2,425,333	1.8905	-0.42%
2023-11-20	0	2.390	2.380	2.390	2.350	2.410	2,074,000	4,916,640	2.3706	1.898	1.890	1.898	1.866	1.914	2,611,704	1.8825	-0.42%
2023-11-17	0	2.400	2.400	2.410	2.360	2.430	2,170,000	5,181,149	2.3876	1.906	1.906	1.914	1.874	1.930	2,732,593	1.8961	-1.23%
2023-11-16	0	2.430	2.430	2.440	2.410	2.500	1,649,000	4,023,660	2.4401	1.930	1.930	1.938	1.914	1.985	2,076,519	1.9377	-3.19%
2023-11-15	0	2.510	2.490	2.510	2.450	2.520	1,686,000	4,174,710	2.4761	1.993	1.977	1.993	1.946	2.001	2,123,111	1.9663	0.40%
2023-11-14	0	2.500	2.460	2.500	2.410	2.500	451,000	1,112,370	2.4665	1.985	1.954	1.985	1.914	1.985	567,926	1.9587	0.81%
2023-11-13	0	2.480	2.450	2.480	2.410	2.510	1,170,000	2,847,000	2.4333	1.969	1.946	1.969	1.914	1.993	1,473,333	1.9324	0.40%
2023-11-10	0	2.470	2.470	2.480	2.390	2.510	1,979,000	4,799,760	2.4253	1.961	1.961	1.969	1.898	1.993	2,492,074	1.9260	-1.59%
2023-11-09	0	2.510	2.500	2.510	2.370	2.510	3,028,000	7,297,794	2.4101	1.993	1.985	1.993	1.882	1.993	3,813,037	1.9139	3.29%
2023-11-08	0	2.430	2.400	2.430	2.380	2.450	3,373,000	8,083,924	2.3967	1.930	1.906	1.930	1.890	1.946	4,247,481	1.9032	-0.41%
2023-11-07	0	2.440	2.410	2.440	2.380	2.510	3,813,000	9,159,550	2.4022	1.938	1.914	1.938	1.890	1.993	4,801,556	1.9076	-3.17%
2023-11-06	0	2.520	2.500	2.520	2.460	2.530	1,505,000	3,739,200	2.4845	2.001	1.985	2.001	1.954	2.009	1,895,185	1.9730	2.02%
2023-11-03	0	2.470	2.460	2.470	2.400	2.570	2,489,000	6,167,539	2.4779	1.961	1.954	1.961	1.906	2.041	3,134,296	1.9678	-3.52%
2023-11-02	0	2.560	2.550	2.560	2.530	2.690	6,586,000	17,355,289	2.6352	2.033	2.025	2.033	2.009	2.136	8,293,481	2.0926	-3.40%
2023-11-01	0	2.650	2.650	2.660	2.640	2.700	5,369,000	14,247,840	2.6537	2.104	2.104	2.112	2.096	2.144	6,760,963	2.1074	-1.85%
2023-10-31	0	2.700	2.690	2.700	2.630	2.700	4,115,000	10,981,690	2.6687	2.144	2.136	2.144	2.089	2.144	5,181,852	2.1193	0.00%
2023-10-30	0	2.700	2.700	2.710	2.680	2.710	534,000	1,441,990	2.7004	2.144	2.144	2.152	2.128	2.152	672,444	2.1444	-0.37%
2023-10-27	0	2.710	2.700	2.710	2.700	2.730	417,000	1,128,638	2.7066	2.152	2.144	2.152	2.144	2.168	525,111	2.1493	0.37%
2023-10-26	0	2.700	2.700	2.710	2.620	2.720	1,059,000	2,839,951	2.6817	2.144	2.144	2.152	2.081	2.160	1,333,556	2.1296	0.00%
2023-10-25	0	2.700	2.700	2.710	2.660	2.730	762,000	2,059,250	2.7024	2.144	2.144	2.152	2.112	2.168	959,556	2.1460	-0.37%
2023-10-24	0	2.710	2.690	2.710	2.620	2.710	728,000	1,954,770	2.6851	2.152	2.136	2.152	2.081	2.152	916,741	2.1323	0.00%
2023-10-20	0	2.710	2.700	2.710	2.660	2.710	751,000	2,018,870	2.6882	2.152	2.144	2.152	2.112	2.152	945,704	2.1348	0.37%
2023-10-19	0	2.700	2.700	2.710	2.670	2.710	1,017,000	2,735,420	2.6897	2.144	2.144	2.152	2.120	2.152	1,280,667	2.1359	-0.37%
2023-10-18	0	2.710	2.700	2.710	2.700	2.740	442,000	1,196,340	2.7067	2.152	2.144	2.152	2.144	2.176	556,593	2.1494	0.00%
2023-10-17	0	2.710	2.700	2.710	2.680	2.740	743,000	2,018,760	2.7170	2.152	2.144	2.152	2.128	2.176	935,630	2.1576	0.37%
2023-10-16	0	2.700	2.690	2.700	2.570	2.710	966,000	2,592,072	2.6833	2.144	2.136	2.144	2.041	2.152	1,216,444	2.1309	0.37%
2023-10-13	0	2.690	2.680	2.690	2.620	2.710	1,400,000	3,734,080	2.6672	2.136	2.128	2.136	2.081	2.152	1,762,963	2.1181	0.00%
2023-10-12	0	2.690	2.680	2.690	2.580	2.690	1,843,000	4,874,850	2.6451	2.136	2.128	2.136	2.049	2.136	2,320,815	2.1005	1.51%
2023-10-11	0	2.650	2.620	2.650	2.570	2.650	1,082,000	2,816,570	2.6031	2.104	2.081	2.104	2.041	2.104	1,362,519	2.0672	3.11%
2023-10-10	0	2.570	2.570	2.580	2.520	2.590	600,000	1,537,640	2.5627	2.041	2.041	2.049	2.001	2.057	755,556	2.0351	1.58%
2023-10-09	0	2.530	2.530	2.550	2.430	2.550	421,000	1,049,940	2.4939	2.009	2.009	2.025	1.930	2.025	530,148	1.9805	4.12%
2023-10-06	0	2.430	2.410	2.430	2.380	2.430	236,000	570,110	2.4157	1.930	1.914	1.930	1.890	1.930	297,185	1.9184	1.25%
2023-10-05	0	2.400	2.380	2.400	2.380	2.450	177,000	424,360	2.3975	1.906	1.890	1.906	1.890	1.946	222,889	1.9039	1.27%
2023-10-04	0	2.370	2.360	2.370	2.370	2.410	119,000	282,870	2.3771	1.882	1.874	1.882	1.882	1.914	149,852	1.8877	-2.07%
2023-10-03	0	2.420	2.390	2.420	2.350	2.450	328,000	783,830	2.3897	1.922	1.898	1.922	1.866	1.946	413,037	1.8977	-2.02%
2023-09-29	0	2.470	2.470	2.500	2.450	2.500	371,000	917,640	2.4734	1.961	1.961	1.985	1.946	1.985	467,185	1.9642	0.41%
2023-09-28	0	2.460	2.460	2.490	2.460	2.610	1,078,000	2,716,070	2.5195	1.954	1.954	1.977	1.954	2.073	1,357,481	2.0008	-6.46%
2023-09-27	0	2.630	2.620	2.630	2.580	2.630	836,000	2,178,870	2.6063	2.089	2.081	2.089	2.049	2.089	1,052,741	2.0697	1.54%
2023-09-26	0	2.590	2.580	2.590	2.520	2.610	1,772,000	4,582,610	2.5861	2.057	2.049	2.057	2.001	2.073	2,231,407	2.0537	1.97%
2023-09-25	0	2.540	2.520	2.540	2.490	2.550	823,000	2,065,240	2.5094	2.017	2.001	2.017	1.977	2.025	1,036,370	1.9928	0.79%
2023-09-22	0	2.520	2.520	2.530	2.400	2.540	700,000	1,733,730	2.4768	2.001	2.001	2.009	1.906	2.017	881,481	1.9668	3.70%
2023-09-21	0	2.430	2.420	2.430	2.410	2.450	225,000	546,160	2.4274	1.930	1.922	1.930	1.914	1.946	283,333	1.9276	-0.41%
2023-09-20	0	2.440	2.440	2.480	2.440	2.500	756,000	1,865,720	2.4679	1.938	1.938	1.969	1.938	1.985	952,000	1.9598	-1.61%
2023-09-19	0	2.480	2.470	2.480	2.430	2.490	711,000	1,755,570	2.4692	1.969	1.961	1.969	1.930	1.977	895,333	1.9608	1.22%
2023-09-18	0	2.450	2.440	2.450	2.420	2.460	376,000	918,149	2.4419	1.946	1.938	1.946	1.922	1.954	473,481	1.9391	1.24%
2023-09-15	0	2.420	2.420	2.460	2.420	2.510	3,638,000	8,923,330	2.4528	1.922	1.922	1.954	1.922	1.993	4,581,185	1.9478	-4.35%
2023-09-14	0	2.530	2.500	2.530	2.480	2.530	528,000	1,321,630	2.5031	2.009	1.985	2.009	1.969	2.009	664,889	1.9877	1.20%
2023-09-13	0	2.500	2.500	2.510	2.500	2.560	876,000	2,203,101	2.5150	1.985	1.985	1.993	1.985	2.033	1,103,111	1.9972	-2.34%
2023-09-12	0	2.560	2.550	2.560	2.550	2.590	245,000	628,400	2.5649	2.033	2.025	2.033	2.025	2.057	308,519	2.0368	-1.16%
2023-09-11	0	2.590	2.590	2.600	2.510	2.610	1,195,000	3,069,803	2.5689	2.057	2.057	2.065	1.993	2.073	1,504,815	2.0400	0.00%
2023-09-07	0	2.590	2.570	2.590	2.550	2.620	1,041,000	2,680,610	2.5750	2.057	2.041	2.057	2.025	2.081	1,310,889	2.0449	-2.63%
2023-09-06	0	2.660	2.640	2.660	2.590	2.660	915,000	2,387,602	2.6094	2.112	2.096	2.112	2.057	2.112	1,152,222	2.0722	0.76%
2023-09-05	0	2.640	2.620	2.640	2.550	2.680	1,504,000	3,924,450	2.6093	2.096	2.081	2.096	2.025	2.128	1,893,926	2.0721	-2.22%
2023-09-04	0	2.700	2.700	2.710	2.650	2.710	2,605,000	6,968,938	2.6752	2.144	2.144	2.152	2.104	2.152	3,280,370	2.1244	1.12%
2023-08-31	0	2.670	2.630	2.670	2.630	2.700	9,127,000	24,357,884	2.6688	2.120	2.089	2.120	2.089	2.144	11,493,259	2.1193	0.75%
2023-08-30	0	2.650	2.640	2.650	2.640	2.740	1,023,000	2,752,340	2.6905	2.104	2.096	2.104	2.096	2.176	1,288,222	2.1365	-1.85%
2023-08-29	0	2.700	2.700	2.720	2.600	2.720	641,000	1,719,211	2.6821	2.144	2.144	2.160	2.065	2.160	807,185	2.1299	1.89%
2023-08-28	0	2.650	2.610	2.650	2.600	2.750	1,643,000	4,401,470	2.6789	2.104	2.073	2.104	2.065	2.184	2,068,963	2.1274	3.11%
2023-08-25	0	2.570	2.560	2.570	2.540	2.600	1,639,822	4,215,302	2.5706	2.041	2.033	2.041	2.017	2.065	2,064,961	2.0413	0.78%
2023-08-24	0	2.550	2.540	2.550	2.490	2.580	1,136,000	2,873,282	2.5293	2.025	2.017	2.025	1.977	2.049	1,430,519	2.0086	0.79%
2023-08-23	0	2.530	2.500	2.530	2.460	2.600	2,105,000	5,335,066	2.5345	2.009	1.985	2.009	1.954	2.065	2,650,741	2.0127	-3.07%
2023-08-22	0	2.610	2.570	2.610	2.570	2.640	852,000	2,221,280	2.6071	2.073	2.041	2.073	2.041	2.096	1,072,889	2.0704	0.77%
2023-08-21	0	2.590	2.590	2.600	2.560	2.730	2,309,000	6,015,580	2.6053	2.057	2.057	2.065	2.033	2.168	2,907,630	2.0689	-5.82%
2023-08-18	0	2.750	2.740	2.750	2.700	2.780	3,407,000	9,329,702	2.7384	2.184	2.176	2.184	2.144	2.208	4,290,296	2.1746	0.36%
2023-08-17	0	2.740	2.710	2.740	2.620	2.740	3,916,000	10,503,203	2.6821	2.176	2.152	2.176	2.081	2.176	4,931,259	2.1299	1.11%
2023-08-16	0	2.710	2.700	2.710	2.710	2.850	12,222,954	33,764,190	2.7624	2.152	2.144	2.152	2.152	2.263	15,391,868	2.1936	-1.81%
2023-08-15	0	2.760	2.740	2.760	2.710	2.800	4,565,714	12,632,593	2.7668	2.192	2.176	2.192	2.152	2.224	5,749,418	2.1972	-1.43%
2023-08-14	0	2.800	2.780	2.800	2.630	2.810	9,285,000	25,580,785	2.7551	2.224	2.208	2.224	2.089	2.231	11,692,222	2.1878	0.72%
2023-08-11	0	2.780	2.770	2.780	2.720	2.990	11,811,000	33,263,094	2.8163	2.208	2.200	2.208	2.160	2.374	14,873,111	2.2365	-1.77%
2023-08-10	0	2.830	2.800	2.830	2.700	2.830	4,614,000	12,655,123	2.7428	2.247	2.224	2.247	2.144	2.247	5,810,222	2.1781	3.28%
2023-08-09	0	2.740	2.720	2.740	2.660	2.740	2,569,000	6,936,809	2.7002	2.176	2.160	2.176	2.112	2.176	3,235,037	2.1443	0.74%
2023-08-08	0	2.720	2.690	2.720	2.660	2.740	653,000	1,758,320	2.6927	2.160	2.136	2.160	2.112	2.176	822,296	2.1383	1.12%
2023-08-07	0	2.690	2.690	2.700	2.650	2.750	1,162,000	3,134,780	2.6977	2.136	2.136	2.144	2.104	2.184	1,463,259	2.1423	-0.37%
2023-08-04	0	2.700	2.700	2.710	2.700	2.920	2,078,000	5,724,467	2.7548	2.144	2.144	2.152	2.144	2.319	2,616,741	2.1876	-4.93%
2023-08-03	0	2.840	2.830	2.840	2.710	2.840	1,531,000	4,296,230	2.8062	2.255	2.247	2.255	2.152	2.255	1,927,926	2.2284	1.43%
2023-08-02	0	2.800	2.790	2.800	2.780	2.950	1,563,000	4,399,533	2.8148	2.224	2.216	2.224	2.208	2.343	1,968,222	2.2353	-4.44%
2023-08-01	0	2.930	2.880	2.930	2.840	2.970	1,557,000	4,501,800	2.8913	2.327	2.287	2.327	2.255	2.359	1,960,667	2.2961	0.00%
2023-07-31	0	2.930	2.910	2.930	2.880	3.040	2,893,200	8,538,889	2.9514	2.327	2.311	2.327	2.287	2.414	3,643,289	2.3437	-0.34%
2023-07-28	0	2.940	2.920	2.940	2.780	2.960	6,565,000	19,017,950	2.8969	2.335	2.319	2.335	2.208	2.351	8,267,037	2.3005	4.63%
2023-07-27	0	2.810	2.800	2.810	2.770	2.820	809,000	2,264,710	2.7994	2.231	2.224	2.231	2.200	2.239	1,018,741	2.2230	0.72%
2023-07-26	0	2.790	2.750	2.790	2.720	2.800	543,000	1,498,870	2.7603	2.216	2.184	2.216	2.160	2.224	683,778	2.1920	-0.36%
2023-07-25	0	2.800	2.790	2.800	2.750	2.810	629,000	1,746,600	2.7768	2.224	2.216	2.224	2.184	2.231	792,074	2.2051	3.32%
2023-07-24	0	2.710	2.690	2.710	2.670	2.710	654,000	1,759,149	2.6898	2.152	2.136	2.152	2.120	2.152	823,556	2.1360	-0.73%
2023-07-21	0	2.730	2.710	2.740	2.690	2.780	1,857,000	5,036,300	2.7121	2.168	2.152	2.176	2.136	2.208	2,338,444	2.1537	-0.36%
2023-07-20	0	2.740	2.730	2.740	2.720	2.800	1,643,000	4,521,210	2.7518	2.176	2.168	2.176	2.160	2.224	2,068,963	2.1853	-1.44%
2023-07-19	0	2.780	2.770	2.780	2.700	2.800	1,365,000	3,746,242	2.7445	2.208	2.200	2.208	2.144	2.224	1,718,889	2.1795	-0.71%
2023-07-18	0	2.800	2.780	2.800	2.760	2.800	1,396,000	3,875,212	2.7759	2.224	2.208	2.224	2.192	2.224	1,757,926	2.2044	-1.75%
2023-07-14	0	2.850	2.840	2.850	2.700	2.860	2,348,000	6,534,880	2.7832	2.263	2.255	2.263	2.144	2.271	2,956,741	2.2102	5.56%
2023-07-13	0	2.700	2.690	2.700	2.660	2.700	1,392,000	3,738,100	2.6854	2.144	2.136	2.144	2.112	2.144	1,752,889	2.1325	1.89%
2023-07-12	0	2.650	2.620	2.650	2.550	2.650	1,381,000	3,618,101	2.6199	2.104	2.081	2.104	2.025	2.104	1,739,037	2.0805	1.53%
2023-07-11	0	2.610	2.600	2.610	2.540	2.640	1,278,000	3,320,340	2.5981	2.073	2.065	2.073	2.017	2.096	1,609,333	2.0632	0.77%
2023-07-10	0	2.590	2.560	2.590	2.490	2.590	1,254,624	3,200,704	2.5511	2.057	2.033	2.057	1.977	2.057	1,579,897	2.0259	1.57%
2023-07-07	0	2.550	2.540	2.550	2.490	2.590	92,934,000	286,707,524	3.0851	2.025	2.017	2.025	1.977	2.057	117,028,000	2.4499	-0.39%
2023-07-06	0	2.560	2.560	2.570	2.480	2.570	1,726,000	4,356,921	2.5243	2.033	2.033	2.041	1.969	2.041	2,173,481	2.0046	0.00%
2023-07-05	0	2.560	2.540	2.560	2.540	2.590	1,489,000	3,813,627	2.5612	2.033	2.017	2.033	2.017	2.057	1,875,037	2.0339	-0.39%
2023-07-04	0	2.570	2.550	2.570	2.520	2.570	887,000	2,266,340	2.5551	2.041	2.025	2.041	2.001	2.041	1,116,963	2.0290	1.18%
2023-07-03	0	2.540	2.530	2.540	2.510	2.570	916,000	2,335,320	2.5495	2.017	2.009	2.017	1.993	2.041	1,153,481	2.0246	2.83%
2023-06-30	0	2.470	2.470	2.480	2.470	2.540	1,897,100	4,727,867	2.4922	1.961	1.961	1.969	1.961	2.017	2,388,941	1.9791	-1.20%
2023-06-29	0	2.500	2.500	2.510	2.470	2.600	3,660,000	9,162,970	2.5035	1.985	1.985	1.993	1.961	2.065	4,608,889	1.9881	-4.21%
2023-06-28	0	2.610	2.600	2.610	2.590	2.660	2,870,000	7,477,980	2.6056	2.073	2.065	2.073	2.057	2.112	3,614,074	2.0691	-1.88%
2023-06-27	0	2.660	2.620	2.660	2.590	2.680	2,508,000	6,622,875	2.6407	2.112	2.081	2.112	2.057	2.128	3,158,222	2.0970	1.92%
2023-06-26	0	2.610	2.610	2.620	2.530	2.630	1,863,000	4,843,890	2.6000	2.073	2.073	2.081	2.009	2.089	2,346,000	2.0647	0.00%
2023-06-23	0	2.610	2.600	2.610	2.590	2.700	1,097,000	2,862,980	2.6098	2.073	2.065	2.073	2.057	2.144	1,381,407	2.0725	-3.33%
2023-06-21	0	2.700	2.680	2.700	2.640	2.710	1,323,000	3,536,830	2.6733	2.144	2.128	2.144	2.096	2.152	1,666,000	2.1229	0.00%
2023-06-20	0	2.700	2.690	2.700	2.690	2.830	3,339,000	9,051,100	2.7107	2.144	2.136	2.144	2.136	2.247	4,204,667	2.1526	-3.23%
2023-06-19	0	2.790	2.780	2.790	2.780	2.840	3,060,000	8,576,180	2.8027	2.216	2.208	2.216	2.208	2.255	3,853,333	2.2257	-2.45%
2023-06-16	0	2.860	2.860	2.870	2.810	2.910	3,855,500	11,007,420	2.8550	2.271	2.271	2.279	2.231	2.311	4,855,074	2.2672	-1.38%
2023-06-15	0	2.900	2.890	2.900	2.830	2.920	10,665,000	30,798,990	2.8879	2.303	2.295	2.303	2.247	2.319	13,430,000	2.2933	3.20%
2023-06-14	0	2.810	2.800	2.810	2.760	2.880	1,763,000	4,942,670	2.8036	2.231	2.224	2.231	2.192	2.287	2,220,074	2.2264	-0.35%
2023-06-13	0	2.820	2.800	2.820	2.790	2.870	2,817,000	7,979,330	2.8326	2.239	2.224	2.239	2.216	2.279	3,547,333	2.2494	-0.70%
2023-06-12	0	2.840	2.830	2.840	2.830	2.930	2,573,000	7,351,640	2.8572	2.255	2.247	2.255	2.247	2.327	3,240,074	2.2690	-1.73%
2023-06-09	0	2.890	2.870	2.890	2.760	2.940	12,184,000	34,964,180	2.8697	2.295	2.279	2.295	2.192	2.335	15,342,815	2.2789	3.58%
2023-06-08	0	2.790	2.780	2.790	2.510	2.820	12,506,000	33,857,000	2.7073	2.216	2.208	2.216	1.993	2.239	15,748,296	2.1499	8.98%
2023-06-07	0	2.560	2.550	2.560	2.530	2.580	5,231,000	13,353,300	2.5527	2.033	2.025	2.033	2.009	2.049	6,587,185	2.0272	-0.78%
2023-06-06	0	2.580	2.580	2.590	2.530	2.630	3,700,000	9,480,631	2.5623	2.049	2.049	2.057	2.009	2.089	4,659,259	2.0348	1.57%
2023-06-05	0	2.540	2.540	2.550	2.400	2.600	3,919,000	9,799,099	2.5004	2.017	2.017	2.025	1.906	2.065	4,935,037	1.9856	1.60%
2023-06-02	0	2.500	2.480	2.500	2.410	2.650	12,939,000	32,268,866	2.4939	1.985	1.969	1.985	1.914	2.104	16,293,556	1.9805	6.38%
2023-06-01	0	2.350	2.350	2.360	2.180	2.360	3,656,000	8,258,660	2.2589	1.866	1.866	1.874	1.731	1.874	4,603,852	1.7939	7.31%
2023-05-31	0	2.190	2.180	2.190	2.070	2.240	4,668,508	10,124,847	2.1688	1.739	1.731	1.739	1.644	1.779	5,878,862	1.7222	-2.23%
2023-05-30	0	2.240	2.230	2.240	2.220	2.670	12,579,000	29,503,980	2.3455	1.779	1.771	1.779	1.763	2.120	15,840,222	1.8626	0.90%
2023-05-29	0	2.220	2.200	2.220	2.200	2.250	776,000	1,722,636	2.2199	1.763	1.747	1.763	1.747	1.787	977,185	1.7629	1.83%
2023-05-25	0	2.180	2.170	2.180	2.160	2.230	1,320,000	2,901,275	2.1979	1.731	1.723	1.731	1.715	1.771	1,662,222	1.7454	-2.24%
2023-05-24	0	2.230	2.220	2.230	2.220	2.350	1,048,000	2,363,980	2.2557	1.771	1.763	1.771	1.763	1.866	1,319,704	1.7913	-2.19%
2023-05-23	0	2.280	2.280	2.290	2.250	2.330	887,000	2,023,800	2.2816	1.811	1.811	1.819	1.787	1.850	1,116,963	1.8119	0.88%
2023-05-22	0	2.260	2.260	2.280	2.210	2.290	665,000	1,499,100	2.2543	1.795	1.795	1.811	1.755	1.819	837,407	1.7902	-0.88%
2023-05-19	0	2.280	2.270	2.280	2.230	2.330	574,000	1,308,440	2.2795	1.811	1.803	1.811	1.771	1.850	722,815	1.8102	0.00%
2023-05-18	0	2.280	2.280	2.290	2.270	2.350	848,000	1,961,800	2.3134	1.811	1.811	1.819	1.803	1.866	1,067,852	1.8371	-0.87%
2023-05-17	0	2.300	2.270	2.300	2.260	2.370	986,000	2,266,580	2.2988	1.826	1.803	1.826	1.795	1.882	1,241,630	1.8255	-2.95%
2023-05-16	0	2.370	2.350	2.370	2.330	2.400	1,022,000	2,420,701	2.3686	1.882	1.866	1.882	1.850	1.906	1,286,963	1.8809	-0.84%
2023-05-15	0	2.390	2.380	2.390	2.280	2.390	741,000	1,720,590	2.3220	1.898	1.890	1.898	1.811	1.898	933,111	1.8439	2.58%
2023-05-12	0	2.330	2.320	2.330	2.320	2.600	2,075,000	4,946,605	2.3839	1.850	1.842	1.850	1.842	2.065	2,612,963	1.8931	-6.05%
2023-05-11	0	2.480	2.480	2.490	2.470	2.610	1,668,800	4,173,388	2.5008	1.969	1.969	1.977	1.961	2.073	2,101,452	1.9860	-4.25%
2023-05-10	0	2.590	2.570	2.590	2.550	2.600	551,000	1,421,210	2.5793	2.057	2.041	2.057	2.025	2.065	693,852	2.0483	1.17%
2023-05-09	0	2.560	2.550	2.560	2.550	2.670	2,275,000	5,915,740	2.6003	2.033	2.025	2.033	2.025	2.120	2,864,815	2.0650	-3.40%
2023-05-08	0	2.650	2.640	2.650	2.560	2.680	2,423,000	6,346,260	2.6192	2.104	2.096	2.104	2.033	2.128	3,051,185	2.0799	1.53%
2023-05-05	0	2.610	2.590	2.610	2.560	2.650	1,060,000	2,758,280	2.6022	2.073	2.057	2.073	2.033	2.104	1,334,815	2.0664	1.56%
2023-05-04	0	2.570	2.530	2.570	2.460	2.570	884,000	2,222,430	2.5141	2.041	2.009	2.041	1.954	2.041	1,113,185	1.9965	4.90%
2023-05-03	0	2.450	2.420	2.450	2.370	2.500	1,020,000	2,464,500	2.4162	1.946	1.922	1.946	1.882	1.985	1,284,444	1.9187	0.99%
2023-05-02	0	2.460	2.450	2.460	2.410	2.520	644,000	1,573,430	2.4432	1.927	1.919	1.927	1.887	1.974	822,328	1.9134	-0.81%
2023-04-28	0	2.480	2.470	2.480	2.390	2.510	1,837,000	4,545,730	2.4745	1.942	1.934	1.942	1.872	1.966	2,345,679	1.9379	0.81%
2023-04-27	0	2.460	2.450	2.460	2.450	2.480	493,000	1,215,270	2.4651	1.927	1.919	1.927	1.919	1.942	629,515	1.9305	-0.40%
2023-04-26	0	2.470	2.470	2.480	2.450	2.490	523,000	1,291,080	2.4686	1.934	1.934	1.942	1.919	1.950	667,823	1.9333	1.23%
2023-04-25	0	2.440	2.420	2.440	2.400	2.500	1,733,000	4,215,900	2.4327	1.911	1.895	1.911	1.880	1.958	2,212,881	1.9052	-1.21%
2023-04-24	0	2.470	2.470	2.480	2.460	2.590	757,000	1,890,820	2.4978	1.934	1.934	1.942	1.927	2.028	966,619	1.9561	-1.59%
2023-04-21	0	2.510	2.500	2.510	2.510	2.620	1,471,000	3,760,900	2.5567	1.966	1.958	1.966	1.966	2.052	1,878,331	2.0023	-3.46%
2023-04-20	0	2.600	2.590	2.600	2.560	2.640	660,000	1,709,380	2.5900	2.036	2.028	2.036	2.005	2.067	842,759	2.0283	0.78%
2023-04-19	0	2.580	2.580	2.590	2.580	2.750	2,295,150	6,030,261	2.6274	2.021	2.021	2.028	2.021	2.154	2,930,694	2.0576	-6.86%
2023-04-18	0	2.770	2.760	2.770	2.700	2.770	1,546,000	4,229,180	2.7356	2.169	2.161	2.169	2.114	2.169	1,974,099	2.1423	3.75%
2023-04-17	0	2.670	2.670	2.690	2.570	2.690	551,000	1,454,920	2.6405	2.091	2.091	2.107	2.013	2.107	703,576	2.0679	1.52%
2023-04-14	0	2.630	2.630	2.660	2.600	2.690	1,903,000	5,003,200	2.6291	2.060	2.060	2.083	2.036	2.107	2,429,955	2.0590	-0.75%
2023-04-13	0	2.650	2.630	2.650	2.600	2.660	1,065,000	2,789,820	2.6195	2.075	2.060	2.075	2.036	2.083	1,359,907	2.0515	-1.12%
2023-04-12	0	2.680	2.670	2.680	2.610	2.820	1,724,000	4,623,440	2.6818	2.099	2.091	2.099	2.044	2.208	2,201,389	2.1002	0.75%
2023-04-11	0	2.660	2.660	2.670	2.490	2.660	3,466,000	8,865,190	2.5578	2.083	2.083	2.091	1.950	2.083	4,425,762	2.0031	6.83%
2023-04-06	0	2.490	2.450	2.490	2.410	2.510	4,138,000	10,186,870	2.4618	1.950	1.919	1.950	1.887	1.966	5,283,844	1.9279	2.05%
2023-04-04	0	2.440	2.440	2.450	2.440	2.480	661,000	1,622,850	2.4551	1.911	1.911	1.919	1.911	1.942	844,036	1.9227	-3.56%
2023-04-03	0	2.530	2.490	2.530	2.470	2.550	618,000	1,550,230	2.5085	1.981	1.950	1.981	1.934	1.997	789,129	1.9645	1.20%
2023-03-31	0	2.500	2.500	2.510	2.490	2.560	827,800	2,078,628	2.5110	1.958	1.958	1.966	1.950	2.005	1,057,024	1.9665	0.00%
2023-03-30	0	2.500	2.500	2.520	2.450	2.520	673,000	1,678,022	2.4933	1.958	1.958	1.974	1.919	1.974	859,359	1.9526	-0.40%
2023-03-29	0	2.510	2.510	2.520	2.490	2.570	747,000	1,888,580	2.5282	1.966	1.966	1.974	1.950	2.013	953,850	1.9800	2.45%
2023-03-28	0	2.450	2.440	2.450	2.400	2.500	863,890	2,121,136	2.4553	1.919	1.911	1.919	1.880	1.958	1,103,108	1.9229	2.51%
2023-03-27	0	2.390	2.390	2.410	2.360	2.450	972,000	2,322,980	2.3899	1.872	1.872	1.887	1.848	1.919	1,241,154	1.8716	-3.63%
2023-03-24	0	2.480	2.460	2.480	2.450	2.500	358,000	886,010	2.4749	1.942	1.927	1.942	1.919	1.958	457,133	1.9382	0.00%
2023-03-23	0	2.480	2.470	2.480	2.410	2.490	1,110,000	2,728,620	2.4582	1.942	1.934	1.942	1.887	1.950	1,417,367	1.9251	1.22%
2023-03-22	0	2.450	2.430	2.450	2.430	2.530	1,185,000	2,933,875	2.4758	1.919	1.903	1.919	1.903	1.981	1,513,135	1.9389	0.82%
2023-03-21	0	2.430	2.410	2.430	2.360	2.440	992,484	2,382,585	2.4006	1.903	1.887	1.903	1.848	1.911	1,267,310	1.8800	2.53%
2023-03-20	0	2.370	2.350	2.380	2.350	2.530	3,736,000	8,915,970	2.3865	1.856	1.840	1.864	1.840	1.981	4,770,527	1.8690	-6.32%
2023-03-17	0	2.530	2.510	2.530	2.420	2.570	4,848,000	12,060,651	2.4878	1.981	1.966	1.981	1.895	2.013	6,190,448	1.9483	0.00%
2023-03-16	0	2.530	2.510	2.530	2.520	2.600	856,000	2,176,700	2.5429	1.981	1.966	1.981	1.974	2.036	1,093,033	1.9914	-3.80%
2023-03-15	0	2.630	2.620	2.630	2.580	2.710	412,000	1,094,890	2.6575	2.060	2.052	2.060	2.021	2.122	526,086	2.0812	1.94%
2023-03-14	0	2.580	2.560	2.590	2.540	2.630	2,347,000	6,025,090	2.5671	2.021	2.005	2.028	1.989	2.060	2,996,902	2.0104	-1.53%
2023-03-13	0	2.620	2.620	2.640	2.560	2.650	1,631,000	4,279,820	2.6240	2.052	2.052	2.067	2.005	2.075	2,082,636	2.0550	2.34%
2023-03-10	0	2.560	2.560	2.580	2.550	2.630	1,980,994	5,133,449	2.5914	2.005	2.005	2.021	1.997	2.060	2,529,546	2.0294	-4.12%
2023-03-09	0	2.670	2.670	2.690	2.670	2.790	1,058,000	2,876,500	2.7188	2.091	2.091	2.107	2.091	2.185	1,350,968	2.1292	-3.26%
2023-03-08	0	2.760	2.760	2.770	2.750	2.800	1,290,000	3,567,750	2.7657	2.161	2.161	2.169	2.154	2.193	1,647,211	2.1659	-3.50%
2023-03-07	0	2.860	2.860	2.870	2.840	2.960	2,128,000	6,148,789	2.8895	2.240	2.240	2.248	2.224	2.318	2,717,259	2.2629	-1.38%
2023-03-06	0	2.900	2.860	2.900	2.820	2.940	1,684,435	4,832,465	2.8689	2.271	2.240	2.271	2.208	2.302	2,150,868	2.2468	0.00%
2023-03-03	0	2.900	2.860	2.900	2.850	2.930	864,000	2,484,000	2.8750	2.271	2.240	2.271	2.232	2.295	1,103,248	2.2515	0.35%
2023-03-02	0	2.890	2.880	2.890	2.880	2.980	420,000	1,226,629	2.9205	2.263	2.255	2.263	2.255	2.334	536,301	2.2872	-1.03%
2023-03-01	0	2.920	2.890	2.920	2.760	2.950	1,693,000	4,868,080	2.8754	2.287	2.263	2.287	2.161	2.310	2,161,805	2.2519	3.55%
2023-02-28	0	2.820	2.820	2.830	2.820	2.940	477,155	1,353,959	2.8376	2.208	2.208	2.216	2.208	2.302	609,283	2.2222	-1.05%
2023-02-27	0	2.850	2.840	2.850	2.840	2.950	269,000	773,765	2.8764	2.232	2.224	2.232	2.224	2.310	343,488	2.2527	-1.38%
2023-02-24	0	2.890	2.860	2.890	2.800	2.900	758,000	2,157,600	2.8464	2.263	2.240	2.263	2.193	2.271	967,896	2.2292	-0.34%
2023-02-23	0	2.900	2.870	2.900	2.850	2.930	490,000	1,416,559	2.8909	2.271	2.248	2.271	2.232	2.295	625,685	2.2640	1.05%
2023-02-22	0	2.870	2.860	2.870	2.850	3.000	1,676,000	4,880,950	2.9123	2.248	2.240	2.248	2.232	2.349	2,140,097	2.2807	-4.97%
2023-02-21	0	3.020	3.000	3.020	3.000	3.100	465,000	1,406,220	3.0241	2.365	2.349	2.365	2.349	2.428	593,762	2.3683	-1.63%
2023-02-20	0	3.070	3.070	3.080	2.980	3.100	865,000	2,611,150	3.0187	2.404	2.404	2.412	2.334	2.428	1,104,525	2.3640	1.32%
2023-02-17	0	3.030	3.020	3.030	3.010	3.070	372,000	1,128,520	3.0337	2.373	2.365	2.373	2.357	2.404	475,010	2.3758	0.33%
2023-02-16	0	3.020	3.020	3.030	3.020	3.120	399,000	1,225,550	3.0716	2.365	2.365	2.373	2.365	2.443	509,486	2.4055	-1.63%
2023-02-15	0	3.070	3.040	3.070	3.010	3.100	1,184,851	3,594,717	3.0339	2.404	2.381	2.404	2.357	2.428	1,512,945	2.3760	-1.60%
2023-02-14	0	3.120	3.100	3.110	3.100	3.160	203,000	634,170	3.1240	2.443	2.428	2.436	2.428	2.475	259,212	2.4465	-0.64%
2023-02-13	0	3.140	3.110	3.140	3.030	3.170	917,000	2,868,975	3.1287	2.459	2.436	2.459	2.373	2.483	1,170,924	2.4502	3.63%
2023-02-10	0	3.030	3.030	3.070	3.030	3.130	1,375,000	4,226,227	3.0736	2.373	2.373	2.404	2.373	2.451	1,755,748	2.4071	-4.11%
2023-02-09	0	3.160	3.150	3.160	3.070	3.160	1,146,000	3,575,940	3.1204	2.475	2.467	2.475	2.404	2.475	1,463,336	2.4437	3.95%
2023-02-08	0	3.040	3.040	3.070	3.040	3.100	603,100	1,850,220	3.0678	2.381	2.381	2.404	2.381	2.428	770,103	2.4026	-0.98%
2023-02-07	0	3.070	3.070	3.090	3.070	3.160	797,000	2,479,090	3.1105	2.404	2.404	2.420	2.404	2.475	1,017,695	2.4360	-0.97%
2023-02-06	0	3.100	3.100	3.120	3.040	3.180	1,696,000	5,219,365	3.0775	2.428	2.428	2.443	2.381	2.490	2,165,635	2.4101	-2.52%
2023-02-03	0	3.180	3.180	3.190	3.110	3.220	1,448,000	4,557,550	3.1475	2.490	2.490	2.498	2.436	2.522	1,848,962	2.4649	-1.24%
2023-02-02	0	3.220	3.200	3.220	3.200	3.300	930,000	3,004,990	3.2312	2.522	2.506	2.522	2.506	2.584	1,187,524	2.5305	-0.62%
2023-02-01	0	3.240	3.230	3.240	3.200	3.270	1,022,000	3,303,320	3.2322	2.537	2.530	2.537	2.506	2.561	1,305,000	2.5313	1.57%
2023-01-31	0	3.190	3.180	3.190	3.150	3.250	1,324,000	4,210,260	3.1800	2.498	2.490	2.498	2.467	2.545	1,690,626	2.4904	0.63%
2023-01-30	0	3.170	3.170	3.180	3.110	3.400	4,696,000	15,045,920	3.2040	2.483	2.483	2.490	2.436	2.663	5,996,358	2.5092	-6.76%
2023-01-27	0	3.400	3.370	3.400	3.310	3.430	1,527,000	5,132,440	3.3611	2.663	2.639	2.663	2.592	2.686	1,949,838	2.6322	-1.45%
2023-01-26	0	3.450	3.440	3.450	3.390	3.480	1,327,000	4,584,010	3.4544	2.702	2.694	2.702	2.655	2.725	1,694,456	2.7053	2.07%
2023-01-20	0	3.380	3.370	3.380	3.330	3.400	1,488,000	5,003,289	3.3624	2.647	2.639	2.647	2.608	2.663	1,900,038	2.6333	0.30%
2023-01-19	0	3.370	3.370	3.380	3.320	3.390	1,081,000	3,625,199	3.3536	2.639	2.639	2.647	2.600	2.655	1,380,337	2.6263	-1.75%
2023-01-18	0	3.430	3.400	3.430	3.360	3.450	1,586,000	5,390,220	3.3986	2.686	2.663	2.686	2.631	2.702	2,025,175	2.6616	0.59%
2023-01-17	0	3.410	3.380	3.390	3.330	3.480	1,689,000	5,700,760	3.3752	2.671	2.647	2.655	2.608	2.725	2,156,697	2.6433	-0.29%
2023-01-16	0	3.420	3.390	3.420	3.330	3.470	1,822,000	6,231,270	3.4200	2.678	2.655	2.678	2.608	2.718	2,326,526	2.6784	1.18%
2023-01-13	0	3.380	3.370	3.380	3.330	3.380	952,000	3,196,530	3.3577	2.647	2.639	2.647	2.608	2.647	1,215,616	2.6296	0.90%
2023-01-12	0	3.350	3.320	3.350	3.290	3.390	2,355,000	7,825,940	3.3231	2.624	2.600	2.624	2.577	2.655	3,007,117	2.6025	0.00%
2023-01-11	0	3.350	3.300	3.350	3.300	3.420	3,137,000	10,570,330	3.3696	2.624	2.584	2.624	2.584	2.678	4,005,659	2.6388	0.60%
2023-01-10	0	3.330	3.310	3.330	3.290	3.500	1,725,000	5,756,320	3.3370	2.608	2.592	2.608	2.577	2.741	2,202,666	2.6133	-2.35%
2023-01-09	0	3.410	3.400	3.410	3.330	3.440	1,953,180	6,629,949	3.3944	2.671	2.663	2.671	2.608	2.694	2,494,030	2.6583	3.33%
2023-01-06	0	3.300	3.290	3.300	3.270	3.330	3,326,000	10,981,010	3.3016	2.584	2.577	2.584	2.561	2.608	4,246,995	2.5856	0.92%
2023-01-05	0	3.270	3.240	3.270	3.090	3.300	5,103,000	16,279,550	3.1902	2.561	2.537	2.561	2.420	2.584	6,516,059	2.4984	5.14%
2023-01-04	0	3.110	3.100	3.110	3.020	3.140	2,348,000	7,280,440	3.1007	2.436	2.428	2.436	2.365	2.459	2,998,179	2.4283	1.97%
2023-01-03	0	3.050	3.040	3.050	2.790	3.060	3,199,000	9,554,490	2.9867	2.389	2.381	2.389	2.185	2.396	4,084,827	2.3390	5.90%
2022-12-30	0	2.880	2.870	2.880	2.870	2.940	818,178	2,369,371	2.8959	2.255	2.248	2.255	2.248	2.302	1,044,738	2.2679	0.70%
2022-12-29	0	2.860	2.850	2.860	2.850	2.930	343,000	982,500	2.8644	2.240	2.232	2.240	2.232	2.295	437,979	2.2433	-2.39%
2022-12-28	0	2.930	2.910	2.930	2.880	2.980	1,052,996	3,080,433	2.9254	2.295	2.279	2.295	2.255	2.334	1,344,579	2.2910	2.09%
2022-12-23	0	2.870	2.860	2.870	2.800	2.870	1,035,580	2,953,465	2.8520	2.248	2.240	2.248	2.193	2.248	1,322,340	2.2335	0.35%
2022-12-22	0	2.860	2.850	2.860	2.760	2.870	1,237,928	3,520,916	2.8442	2.240	2.232	2.240	2.161	2.248	1,580,720	2.2274	4.00%
2022-12-21	0	2.750	2.730	2.750	2.720	2.770	343,040	941,288	2.7440	2.154	2.138	2.154	2.130	2.169	438,030	2.1489	-0.72%
2022-12-20	0	2.770	2.750	2.770	2.690	2.850	1,414,000	3,894,530	2.7543	2.169	2.154	2.169	2.107	2.232	1,805,547	2.1570	-3.15%
2022-12-19	0	2.860	2.850	2.870	2.800	2.980	3,501,000	10,086,880	2.8811	2.240	2.232	2.248	2.193	2.334	4,470,453	2.2563	-2.05%
2022-12-16	0	2.920	2.920	2.930	2.790	2.950	2,208,000	6,367,280	2.8837	2.287	2.287	2.295	2.185	2.310	2,819,412	2.2584	1.04%
2022-12-15	0	2.890	2.880	2.890	2.810	2.980	2,055,000	5,882,055	2.8623	2.263	2.255	2.263	2.201	2.334	2,624,045	2.2416	-3.34%
2022-12-14	0	2.990	2.980	2.990	2.930	3.040	1,429,000	4,258,955	2.9804	2.342	2.334	2.342	2.295	2.381	1,824,701	2.3341	-0.33%
2022-12-13	0	3.000	3.000	3.010	2.830	3.010	3,304,000	9,790,140	2.9631	2.349	2.349	2.357	2.216	2.357	4,218,903	2.3205	3.45%
2022-12-12	0	2.900	2.900	2.920	2.810	2.970	4,404,507	12,917,760	2.9329	2.271	2.271	2.287	2.201	2.326	5,624,148	2.2968	0.35%
2022-12-09	0	2.890	2.880	2.890	2.630	2.890	5,543,000	15,462,020	2.7895	2.263	2.255	2.263	2.060	2.263	7,077,899	2.1845	9.06%
2022-12-08	0	2.650	2.650	2.670	2.560	2.670	1,420,000	3,736,180	2.6311	2.075	2.075	2.091	2.005	2.091	1,813,209	2.0605	1.92%
2022-12-07	0	2.600	2.560	2.600	2.560	2.670	4,324,518	11,357,491	2.6263	2.036	2.005	2.036	2.005	2.091	5,522,010	2.0568	-1.89%
2022-12-06	0	2.650	2.650	2.670	2.570	2.740	1,843,272	4,873,841	2.6441	2.075	2.075	2.091	2.013	2.146	2,353,688	2.0707	-1.12%
2022-12-05	0	2.680	2.670	2.680	2.430	2.700	4,496,986	11,666,405	2.5943	2.099	2.091	2.099	1.903	2.114	5,742,235	2.0317	12.61%
2022-12-02	0	2.380	2.380	2.400	2.350	2.500	1,013,986	2,440,181	2.4065	1.864	1.864	1.880	1.840	1.958	1,294,766	1.8846	-2.06%
2022-12-01	0	2.430	2.430	2.450	2.390	2.480	3,168,174	7,732,318	2.4406	1.903	1.903	1.919	1.872	1.942	4,045,465	1.9114	3.85%
2022-11-30	0	2.340	2.330	2.340	2.300	2.390	1,449,858	3,378,558	2.3303	1.833	1.825	1.833	1.801	1.872	1,851,335	1.8249	0.00%
2022-11-29	0	2.340	2.330	2.340	2.220	2.340	1,562,000	3,590,700	2.2988	1.833	1.825	1.833	1.739	1.833	1,994,530	1.8003	6.36%
2022-11-28	0	2.200	2.190	2.200	2.140	2.230	1,520,000	3,301,330	2.1719	1.723	1.715	1.723	1.676	1.746	1,940,900	1.7009	-4.76%
2022-11-25	0	2.310	2.270	2.310	2.250	2.310	319,000	727,785	2.2815	1.809	1.778	1.809	1.762	1.809	407,334	1.7867	0.87%
2022-11-24	0	2.290	2.270	2.290	2.260	2.300	221,000	503,050	2.2762	1.793	1.778	1.793	1.770	1.801	282,197	1.7826	3.15%
2022-11-23	0	2.220	2.220	2.240	2.160	2.300	860,000	1,936,390	2.2516	1.739	1.739	1.754	1.692	1.801	1,098,141	1.7633	-2.63%
2022-11-22	0	2.280	2.240	2.280	2.230	2.340	514,000	1,165,930	2.2683	1.786	1.754	1.786	1.746	1.833	656,330	1.7764	-0.87%
2022-11-21	0	2.300	2.270	2.300	2.210	2.360	1,158,000	2,646,310	2.2852	1.801	1.778	1.801	1.731	1.848	1,478,659	1.7897	-1.29%
2022-11-18	0	2.330	2.330	2.340	2.290	2.430	1,936,000	4,508,850	2.3290	1.825	1.825	1.833	1.793	1.903	2,472,093	1.8239	-2.10%
2022-11-17	0	2.380	2.360	2.380	2.270	2.380	1,218,000	2,824,176	2.3187	1.864	1.848	1.864	1.778	1.864	1,555,273	1.8159	0.85%
2022-11-16	0	2.360	2.360	2.380	2.310	2.430	2,419,000	5,725,746	2.3670	1.848	1.848	1.864	1.809	1.903	3,088,839	1.8537	-2.07%
2022-11-15	0	2.410	2.410	2.420	2.270	2.460	3,741,000	8,950,112	2.3924	1.887	1.887	1.895	1.778	1.927	4,776,911	1.8736	4.78%
2022-11-14	0	2.300	2.290	2.300	2.240	2.380	1,960,360	4,512,811	2.3020	1.801	1.793	1.801	1.754	1.864	2,503,199	1.8028	5.02%
2022-11-11	0	2.190	2.160	2.190	2.060	2.190	2,238,000	4,740,900	2.1184	1.715	1.692	1.715	1.613	1.715	2,857,719	1.6590	10.05%
2022-11-10	0	1.990	1.980	1.990	1.970	2.060	1,758,000	3,498,290	1.9899	1.558	1.551	1.558	1.543	1.613	2,244,804	1.5584	-4.78%
2022-11-09	0	2.090	2.060	2.090	2.060	2.120	901,000	1,886,069	2.0933	1.637	1.613	1.637	1.613	1.660	1,150,494	1.6394	-1.88%
2022-11-08	0	2.130	2.100	2.130	2.100	2.160	1,224,000	2,619,910	2.1404	1.668	1.645	1.668	1.645	1.692	1,562,935	1.6763	-1.39%
2022-11-07	0	2.160	2.160	2.180	2.120	2.200	2,309,000	4,966,560	2.1510	1.692	1.692	1.707	1.660	1.723	2,948,380	1.6845	1.41%
2022-11-04	0	2.130	2.120	2.130	2.020	2.160	1,572,000	3,276,630	2.0844	1.668	1.660	1.668	1.582	1.692	2,007,299	1.6324	5.97%
2022-11-03	0	2.010	1.990	2.010	1.970	2.060	386,000	769,610	1.9938	1.574	1.558	1.574	1.543	1.613	492,886	1.5614	-1.47%
2022-11-02	0	2.040	2.010	2.040	1.960	2.040	326,000	655,670	2.0113	1.598	1.574	1.598	1.535	1.598	416,272	1.5751	2.51%
2022-11-01	0	1.990	1.990	2.000	1.840	2.000	2,682,000	5,258,850	1.9608	1.558	1.558	1.566	1.441	1.566	3,424,666	1.5356	6.42%
2022-10-31	0	1.870	1.870	1.880	1.860	1.980	4,714,000	8,910,900	1.8903	1.464	1.464	1.472	1.457	1.551	6,019,342	1.4804	-3.11%
2022-10-28	0	1.930	1.930	1.940	1.920	1.980	6,403,000	12,365,510	1.9312	1.511	1.511	1.519	1.504	1.551	8,176,039	1.5124	0.00%
2022-10-27	0	1.930	1.920	1.930	1.900	2.020	861,000	1,701,830	1.9766	1.511	1.504	1.511	1.488	1.582	1,099,417	1.5479	1.05%
2022-10-26	0	1.910	1.900	1.910	1.850	1.940	2,557,000	4,847,175	1.8956	1.496	1.488	1.496	1.449	1.519	3,265,053	1.4846	3.80%
2022-10-25	0	1.840	1.840	1.860	1.830	1.890	735,000	1,361,290	1.8521	1.441	1.441	1.457	1.433	1.480	938,527	1.4505	-0.54%
2022-10-24	0	1.850	1.840	1.850	1.830	1.930	5,640,000	10,608,877	1.8810	1.449	1.441	1.449	1.433	1.511	7,201,759	1.4731	-4.15%
2022-10-21	0	1.930	1.920	1.930	1.920	1.960	493,000	958,130	1.9435	1.511	1.504	1.511	1.504	1.535	629,515	1.5220	1.58%
2022-10-20	0	1.900	1.890	1.900	1.900	1.940	1,346,000	2,597,339	1.9297	1.488	1.480	1.488	1.488	1.519	1,718,718	1.5112	-1.55%
2022-10-19	0	1.930	1.920	1.930	1.930	1.970	1,278,000	2,473,530	1.9355	1.511	1.504	1.511	1.511	1.543	1,631,888	1.5157	-1.53%
2022-10-18	0	1.960	1.950	1.960	1.900	1.970	2,172,000	4,243,950	1.9539	1.535	1.527	1.535	1.488	1.543	2,773,443	1.5302	3.16%
2022-10-17	0	1.900	1.900	1.920	1.860	1.930	790,506	1,497,066	1.8938	1.488	1.488	1.504	1.457	1.511	1,009,403	1.4831	1.06%
2022-10-14	0	1.880	1.880	1.890	1.880	1.940	1,300,000	2,493,260	1.9179	1.472	1.472	1.480	1.472	1.519	1,659,980	1.5020	2.17%
2022-10-13	0	1.840	1.830	1.840	1.840	1.920	769,000	1,440,716	1.8735	1.441	1.433	1.441	1.441	1.504	981,942	1.4672	-2.65%
2022-10-12	0	1.890	1.890	1.930	1.820	1.930	2,346,000	4,418,860	1.8836	1.480	1.480	1.511	1.425	1.511	2,995,625	1.4751	0.00%
2022-10-11	0	1.890	1.860	1.890	1.840	1.940	1,287,000	2,396,316	1.8619	1.480	1.457	1.480	1.441	1.519	1,643,380	1.4582	1.61%
2022-10-10	0	1.860	1.860	1.870	1.810	1.900	1,932,000	3,591,580	1.8590	1.457	1.457	1.464	1.417	1.488	2,466,985	1.4559	-1.59%
2022-10-07	0	1.890	1.870	1.890	1.870	1.920	934,000	1,766,838	1.8917	1.480	1.464	1.480	1.464	1.504	1,192,632	1.4815	-2.07%
2022-10-06	0	1.930	1.900	1.930	1.890	1.980	665,000	1,273,600	1.9152	1.511	1.488	1.511	1.480	1.551	849,144	1.4999	-0.52%
2022-10-05	0	1.940	1.910	1.940	1.800	1.940	1,426,000	2,722,860	1.9094	1.519	1.496	1.519	1.410	1.519	1,820,870	1.4954	6.01%
2022-10-03	0	1.830	1.830	1.870	1.830	1.900	782,000	1,446,700	1.8500	1.433	1.433	1.464	1.433	1.488	998,542	1.4488	-1.61%
2022-09-30	0	1.860	1.860	1.880	1.860	1.940	2,538,000	4,789,440	1.8871	1.457	1.457	1.472	1.457	1.519	3,240,791	1.4779	0.00%
2022-09-29	0	1.860	1.860	1.870	1.850	1.970	1,272,000	2,428,030	1.9088	1.457	1.457	1.464	1.449	1.543	1,624,226	1.4949	-3.12%
2022-09-28	0	1.920	1.920	1.930	1.920	1.980	1,405,180	2,737,155	1.9479	1.504	1.504	1.511	1.504	1.551	1,794,285	1.5255	-4.00%
2022-09-27	0	2.000	1.960	2.000	1.950	2.000	708,000	1,392,960	1.9675	1.566	1.535	1.566	1.527	1.566	904,051	1.5408	1.01%
2022-09-26	0	1.980	1.970	1.980	1.970	2.030	1,951,000	3,901,640	1.9998	1.551	1.543	1.551	1.543	1.590	2,491,247	1.5661	1.02%
2022-09-23	0	1.960	1.960	1.980	1.960	2.030	1,752,000	3,486,660	1.9901	1.535	1.535	1.551	1.535	1.590	2,237,142	1.5585	-2.49%
2022-09-22	0	2.010	2.000	2.010	1.980	2.020	1,195,000	2,387,600	1.9980	1.574	1.566	1.574	1.551	1.582	1,525,905	1.5647	-0.99%
2022-09-21	0	2.030	2.010	2.030	1.990	2.110	4,207,000	8,463,180	2.0117	1.590	1.574	1.590	1.558	1.652	5,371,950	1.5754	-4.25%
2022-09-20	0	2.120	2.110	2.120	2.110	2.170	1,405,000	2,998,520	2.1342	1.660	1.652	1.660	1.652	1.699	1,794,055	1.6714	-1.85%
2022-09-19	0	2.160	2.150	2.160	2.150	2.260	1,365,000	2,969,830	2.1757	1.692	1.684	1.692	1.684	1.770	1,742,979	1.7039	-1.82%
2022-09-16	0	2.200	2.190	2.200	2.190	2.280	1,405,000	3,102,530	2.2082	1.723	1.715	1.723	1.715	1.786	1,794,055	1.7293	-3.08%
2022-09-15	0	2.270	2.260	2.270	2.210	2.300	1,894,000	4,282,770	2.2612	1.778	1.770	1.778	1.731	1.801	2,418,463	1.7709	0.00%
2022-09-14	0	2.270	2.230	2.270	2.210	2.270	523,000	1,171,805	2.2405	1.778	1.746	1.778	1.731	1.778	667,823	1.7547	0.44%
2022-09-13	0	2.260	2.260	2.270	2.260	2.330	708,156	1,627,199	2.2978	1.770	1.770	1.778	1.770	1.825	904,250	1.7995	-0.44%
2022-09-09	0	2.270	2.250	2.270	2.180	2.300	1,296,159	2,928,424	2.2593	1.778	1.762	1.778	1.707	1.801	1,655,075	1.7694	3.65%
2022-09-08	0	2.190	2.190	2.200	2.180	2.220	1,432,000	3,148,460	2.1986	1.715	1.715	1.723	1.707	1.739	1,828,532	1.7219	-0.90%
2022-09-07	0	2.210	2.200	2.210	2.200	2.240	612,000	1,358,690	2.2201	1.731	1.723	1.731	1.723	1.754	781,467	1.7386	-1.78%
2022-09-06	0	2.250	2.250	2.260	2.220	2.270	469,000	1,054,020	2.2474	1.762	1.762	1.770	1.739	1.778	598,870	1.7600	0.45%
2022-09-05	0	2.240	2.210	2.240	2.190	2.260	2,051,800	4,548,809	2.2170	1.754	1.731	1.754	1.715	1.770	2,619,959	1.7362	-0.88%
2022-09-02	0	2.260	2.260	2.270	2.250	2.290	603,723	1,369,602	2.2686	1.770	1.770	1.778	1.762	1.793	770,898	1.7766	-1.74%
2022-09-01	0	2.300	2.280	2.300	2.270	2.330	935,000	2,148,200	2.2975	1.801	1.786	1.801	1.778	1.825	1,193,909	1.7993	-0.43%
2022-08-31	0	2.310	2.300	2.310	2.270	2.330	1,377,000	3,166,185	2.2993	1.809	1.801	1.809	1.778	1.825	1,758,302	1.8007	0.43%
2022-08-30	0	2.300	2.280	2.300	2.270	2.320	469,000	1,071,310	2.2842	1.801	1.786	1.801	1.778	1.817	598,870	1.7889	0.00%
2022-08-29	0	2.300	2.280	2.300	2.270	2.350	4,166,723	9,555,610	2.2933	1.801	1.786	1.801	1.778	1.840	5,320,520	1.7960	-2.13%
2022-08-26	0	2.350	2.330	2.350	2.300	2.400	2,163,000	5,039,050	2.3297	1.840	1.825	1.840	1.801	1.880	2,761,951	1.8245	1.73%
2022-08-25	0	2.310	2.290	2.310	2.240	2.310	1,212,000	2,760,240	2.2774	1.809	1.793	1.809	1.754	1.809	1,547,612	1.7835	2.67%
2022-08-24	0	2.250	2.240	2.250	2.250	2.280	1,249,000	2,816,910	2.2553	1.762	1.754	1.762	1.762	1.786	1,594,858	1.7662	-0.88%
2022-08-23	0	2.270	2.260	2.270	2.260	2.330	2,159,000	4,921,135	2.2794	1.778	1.770	1.778	1.770	1.825	2,756,843	1.7851	-2.99%
2022-08-22	0	2.340	2.340	2.350	2.330	2.360	414,000	970,115	2.3433	1.833	1.833	1.840	1.825	1.848	528,640	1.8351	-0.85%
2022-08-19	0	2.360	2.360	2.370	2.320	2.380	1,250,000	2,943,260	2.3546	1.848	1.848	1.856	1.817	1.864	1,596,134	1.8440	1.29%
2022-08-18	0	2.330	2.320	2.330	2.320	2.480	2,546,000	6,039,300	2.3721	1.825	1.817	1.825	1.817	1.942	3,251,007	1.8577	-5.28%
2022-08-17	0	2.460	2.450	2.460	2.400	2.470	514,000	1,262,630	2.4565	1.927	1.919	1.927	1.880	1.934	656,330	1.9238	2.07%
2022-08-16	0	2.410	2.400	2.410	2.400	2.480	1,661,000	4,029,070	2.4257	1.887	1.880	1.887	1.880	1.942	2,120,943	1.8997	-0.82%
2022-08-15	0	2.430	2.420	2.430	2.420	2.500	2,086,000	5,137,590	2.4629	1.903	1.895	1.903	1.895	1.958	2,663,629	1.9288	0.00%
2022-08-12	0	2.430	2.430	2.450	2.410	2.490	2,246,000	5,473,330	2.4369	1.903	1.903	1.919	1.887	1.950	2,867,934	1.9085	0.83%
2022-08-11	0	2.410	2.410	2.430	2.360	2.440	1,909,000	4,617,995	2.4191	1.887	1.887	1.903	1.848	1.911	2,437,617	1.8945	3.43%
2022-08-10	0	2.330	2.320	2.330	2.300	2.510	7,218,000	16,950,730	2.3484	1.825	1.817	1.825	1.801	1.966	9,216,719	1.8391	-6.43%
2022-08-09	0	2.490	2.480	2.490	2.490	2.560	1,742,000	4,369,930	2.5086	1.950	1.942	1.950	1.950	2.005	2,224,373	1.9646	-1.58%
2022-08-08	0	2.530	2.510	2.530	2.510	2.590	1,577,000	3,998,090	2.5353	1.981	1.966	1.981	1.966	2.028	2,013,683	1.9855	-1.94%
2022-08-05	0	2.580	2.560	2.580	2.490	2.580	2,317,000	5,879,820	2.5377	2.021	2.005	2.021	1.950	2.021	2,958,595	1.9874	2.79%
2022-08-04	0	2.510	2.500	2.510	2.490	2.580	1,648,761	4,150,669	2.5174	1.966	1.958	1.966	1.950	2.021	2,105,315	1.9715	-0.79%
2022-08-03	0	2.530	2.520	2.540	2.490	2.580	1,119,000	2,834,510	2.5331	1.981	1.974	1.989	1.950	2.021	1,428,860	1.9838	2.43%
2022-08-02	0	2.470	2.460	2.470	2.470	2.660	2,920,000	7,377,680	2.5266	1.934	1.927	1.934	1.934	2.083	3,728,570	1.9787	-5.73%
2022-08-01	0	2.620	2.620	2.630	2.580	2.630	633,000	1,653,030	2.6114	2.052	2.052	2.060	2.021	2.060	808,282	2.0451	0.38%
2022-07-29	0	2.610	2.610	2.630	2.610	2.680	1,182,000	3,099,900	2.6226	2.044	2.044	2.060	2.044	2.099	1,509,305	2.0539	-2.25%
2022-07-28	0	2.670	2.650	2.670	2.620	2.670	492,000	1,300,430	2.6432	2.091	2.075	2.091	2.052	2.091	628,239	2.0700	0.75%
2022-07-27	0	2.650	2.640	2.650	2.630	2.750	472,000	1,262,872	2.6756	2.075	2.067	2.075	2.060	2.154	602,700	2.0954	-3.28%
2022-07-26	0	2.740	2.730	2.740	2.710	2.770	1,673,000	4,578,195	2.7365	2.146	2.138	2.146	2.122	2.169	2,136,266	2.1431	1.86%
2022-07-25	0	2.690	2.660	2.690	2.640	2.690	590,000	1,570,690	2.6622	2.107	2.083	2.107	2.067	2.107	753,375	2.0849	1.51%
2022-07-22	0	2.650	2.640	2.650	2.640	2.690	2,002,000	5,319,543	2.6571	2.075	2.067	2.075	2.067	2.107	2,556,369	2.0809	0.00%
2022-07-21	0	2.650	2.640	2.650	2.640	2.790	1,177,000	3,137,060	2.6653	2.075	2.067	2.075	2.067	2.185	1,502,920	2.0873	-3.28%
2022-07-20	0	2.740	2.730	2.740	2.720	2.790	693,000	1,899,540	2.7410	2.146	2.138	2.146	2.130	2.185	884,897	2.1466	0.37%
2022-07-19	0	2.730	2.730	2.740	2.670	2.740	1,621,000	4,382,780	2.7038	2.138	2.138	2.146	2.091	2.146	2,069,867	2.1174	1.49%
2022-07-18	0	2.690	2.680	2.690	2.630	2.720	2,330,484	6,236,056	2.6759	2.107	2.099	2.107	2.060	2.130	2,975,813	2.0956	-0.37%
2022-07-15	0	2.700	2.700	2.710	2.680	2.770	1,472,000	3,979,430	2.7034	2.114	2.114	2.122	2.099	2.169	1,879,608	2.1172	-2.17%
2022-07-14	0	2.760	2.750	2.760	2.740	2.810	638,000	1,761,120	2.7604	2.161	2.154	2.161	2.146	2.201	814,667	2.1618	-0.72%
2022-07-13	0	2.780	2.770	2.780	2.760	2.820	961,000	2,670,940	2.7793	2.177	2.169	2.177	2.161	2.208	1,227,108	2.1766	-0.36%
2022-07-12	0	2.790	2.790	2.800	2.780	2.820	614,000	1,715,865	2.7946	2.185	2.185	2.193	2.177	2.208	784,021	2.1885	-1.41%
2022-07-11	0	2.830	2.820	2.830	2.800	2.860	1,207,000	3,399,580	2.8166	2.216	2.208	2.216	2.193	2.240	1,541,227	2.2058	-2.08%
2022-07-08	0	2.890	2.890	2.900	2.860	2.900	690,000	1,985,600	2.8777	2.263	2.263	2.271	2.240	2.271	881,066	2.2536	1.05%
2022-07-07	0	2.860	2.850	2.860	2.800	2.860	451,245	1,280,203	2.8370	2.240	2.232	2.240	2.193	2.240	576,198	2.2218	0.35%
2022-07-06	0	2.850	2.840	2.850	2.800	2.910	2,210,000	6,284,190	2.8435	2.232	2.224	2.232	2.193	2.279	2,821,966	2.2269	0.00%
2022-07-05	0	2.850	2.850	2.860	2.850	2.950	1,380,562	3,984,217	2.8859	2.232	2.232	2.240	2.232	2.310	1,762,850	2.2601	-1.72%
2022-07-04	0	2.900	2.900	2.910	2.890	2.970	1,187,000	3,454,920	2.9106	2.271	2.271	2.279	2.263	2.326	1,515,689	2.2794	-2.03%
2022-06-30	0	2.960	2.960	2.980	2.960	3.050	1,565,000	4,696,070	3.0007	2.318	2.318	2.334	2.318	2.389	1,998,360	2.3500	-2.63%
2022-06-29	0	3.040	3.030	3.040	3.010	3.100	1,070,000	3,253,780	3.0409	2.381	2.373	2.381	2.357	2.428	1,366,291	2.3815	-1.94%
2022-06-28	0	3.100	3.100	3.110	3.010	3.100	1,576,000	4,853,475	3.0796	2.428	2.428	2.436	2.357	2.428	2,012,406	2.4118	0.32%
2022-06-27	0	3.090	3.090	3.100	2.960	3.120	4,573,000	14,105,880	3.0846	2.420	2.420	2.428	2.318	2.443	5,839,298	2.4157	4.75%
2022-06-24	0	2.950	2.940	2.950	2.920	2.960	997,000	2,936,170	2.9450	2.310	2.302	2.310	2.287	2.318	1,273,077	2.3064	1.72%
2022-06-23	0	2.900	2.900	2.910	2.870	2.930	885,000	2,571,170	2.9053	2.271	2.271	2.279	2.248	2.295	1,130,063	2.2752	2.11%
2022-06-22	0	2.840	2.830	2.840	2.820	2.940	1,969,722	5,630,725	2.8586	2.224	2.216	2.224	2.208	2.302	2,515,153	2.2387	-2.74%
2022-06-21	0	2.920	2.900	2.920	2.870	2.920	1,052,000	3,057,405	2.9063	2.287	2.271	2.287	2.248	2.287	1,343,307	2.2760	1.39%
2022-06-20	0	2.880	2.870	2.880	2.840	2.920	1,489,000	4,274,935	2.8710	2.255	2.248	2.255	2.224	2.287	1,901,315	2.2484	0.70%
2022-06-17	0	2.860	2.860	2.900	2.860	2.980	4,288,000	12,398,430	2.8914	2.240	2.240	2.271	2.240	2.334	5,475,380	2.2644	-3.70%
2022-06-16	0	2.970	2.960	2.970	2.930	3.080	955,000	2,843,630	2.9776	2.326	2.318	2.326	2.295	2.412	1,219,447	2.3319	-3.26%
2022-06-15	0	3.070	3.030	3.070	3.000	3.100	2,430,000	7,412,587	3.0504	2.404	2.373	2.404	2.349	2.428	3,102,885	2.3889	1.66%
2022-06-14	0	3.020	3.020	3.030	2.950	3.030	1,692,000	5,051,495	2.9855	2.365	2.365	2.373	2.310	2.373	2,160,528	2.3381	0.33%
2022-06-13	0	3.010	2.980	3.010	2.980	3.100	1,053,000	3,187,554	3.0271	2.357	2.334	2.357	2.334	2.428	1,344,584	2.3707	-3.83%
2022-06-10	0	3.130	3.120	3.130	3.040	3.150	1,052,000	3,259,810	3.0987	2.451	2.443	2.451	2.381	2.467	1,343,307	2.4267	0.64%
2022-06-09	0	3.110	3.100	3.110	3.100	3.240	1,011,000	3,177,842	3.1433	2.436	2.428	2.436	2.428	2.537	1,290,954	2.4616	-2.81%
2022-06-08	0	3.200	3.190	3.200	3.140	3.220	1,373,200	4,389,240	3.1964	2.506	2.498	2.506	2.459	2.522	1,753,449	2.5032	1.59%
2022-06-07	0	3.150	3.140	3.150	3.070	3.180	2,063,000	6,458,900	3.1308	2.467	2.459	2.467	2.404	2.490	2,634,260	2.4519	2.61%
2022-06-06	0	3.070	3.040	3.070	3.020	3.120	1,444,100	4,417,461	3.0590	2.404	2.381	2.404	2.365	2.443	1,843,982	2.3956	-0.65%
2022-06-02	0	3.090	3.090	3.100	3.040	3.110	873,000	2,684,195	3.0747	2.420	2.420	2.428	2.381	2.436	1,114,740	2.4079	-0.32%
2022-06-01	0	3.100	3.100	3.120	3.070	3.150	930,000	2,886,210	3.1035	2.428	2.428	2.443	2.404	2.467	1,187,524	2.4304	-1.27%
2022-05-31	0	3.140	3.140	3.150	3.070	3.180	4,000,000	12,529,970	3.1325	2.459	2.459	2.467	2.404	2.490	5,107,630	2.4532	0.00%
2022-05-30	0	3.140	3.140	3.150	3.110	3.240	695,000	2,179,150	3.1355	2.459	2.459	2.467	2.436	2.537	887,451	2.4555	-1.87%
2022-05-27	0	3.200	3.190	3.200	3.170	3.290	2,965,000	9,568,190	3.2270	2.506	2.498	2.506	2.483	2.577	3,786,031	2.5272	0.00%
2022-05-26	0	3.200	3.200	3.220	3.100	3.220	4,905,000	15,636,350	3.1878	2.506	2.506	2.522	2.428	2.522	6,263,232	2.4965	1.91%
2022-05-25	0	3.140	3.140	3.160	3.040	3.180	3,874,893	12,187,821	3.1453	2.459	2.459	2.475	2.381	2.490	4,947,880	2.4632	3.29%
2022-05-24	0	3.040	3.030	3.040	2.870	3.110	6,654,000	20,368,654	3.0611	2.381	2.373	2.381	2.248	2.436	8,496,543	2.3973	2.36%
2022-05-23	0	2.970	2.970	2.980	2.960	3.000	1,410,000	4,197,075	2.9766	2.326	2.326	2.334	2.318	2.349	1,800,440	2.3311	-0.34%
2022-05-20	0	2.980	2.970	2.980	2.880	2.990	3,977,000	11,684,880	2.9381	2.334	2.326	2.334	2.255	2.342	5,078,261	2.3010	2.76%
2022-05-19	0	2.900	2.880	2.900	2.800	2.900	2,051,000	5,868,840	2.8615	2.271	2.255	2.271	2.193	2.271	2,618,937	2.2409	0.35%
2022-05-18	0	2.890	2.880	2.890	2.840	2.920	2,184,000	6,304,470	2.8867	2.263	2.255	2.263	2.224	2.287	2,788,766	2.2607	1.05%
2022-05-17	0	2.860	2.860	2.890	2.720	2.890	2,714,471	7,640,578	2.8148	2.240	2.240	2.263	2.130	2.263	3,466,129	2.2044	5.54%
2022-05-16	0	2.710	2.700	2.710	2.700	2.840	3,402,000	9,277,910	2.7272	2.122	2.114	2.122	2.114	2.224	4,344,040	2.1358	-3.21%
2022-05-13	0	2.800	2.790	2.800	2.770	2.820	985,000	2,748,790	2.7906	2.193	2.185	2.193	2.169	2.208	1,257,754	2.1855	1.82%
2022-05-12	0	2.750	2.740	2.750	2.740	2.950	2,685,636	7,502,269	2.7935	2.154	2.146	2.154	2.146	2.310	3,429,309	2.1877	-5.50%
2022-05-11	0	2.910	2.900	2.910	2.840	2.960	3,359,000	9,807,355	2.9197	2.279	2.271	2.279	2.224	2.318	4,289,133	2.2866	2.46%
2022-05-10	0	2.840	2.840	2.870	2.630	2.890	8,420,500	23,179,675	2.7528	2.224	2.224	2.248	2.060	2.263	10,752,200	2.1558	4.80%
2022-05-06	0	2.710	2.700	2.710	2.680	2.810	5,019,170	13,657,118	2.7210	2.122	2.114	2.122	2.099	2.201	6,409,016	2.1309	-4.58%
2022-05-05	0	2.840	2.830	2.840	2.820	2.960	2,228,000	6,358,567	2.8539	2.224	2.216	2.224	2.208	2.318	2,844,950	2.2350	-1.05%
2022-05-04	0	2.870	2.840	2.870	2.840	2.910	1,130,000	3,227,020	2.8558	2.248	2.224	2.248	2.224	2.279	1,442,906	2.2365	-1.37%
2022-05-03	0	2.910	2.890	2.910	2.850	2.980	2,517,000	7,254,755	2.8823	2.279	2.263	2.279	2.232	2.334	3,213,976	2.2573	-0.68%
2022-04-29	0	3.010	3.010	3.030	2.870	3.050	6,846,000	20,357,825	2.9737	2.295	2.295	2.310	2.188	2.325	8,980,391	2.2669	3.08%
2022-04-28	0	2.920	2.900	2.920	2.880	2.920	2,309,000	6,699,080	2.9013	2.226	2.211	2.226	2.196	2.226	3,028,881	2.2117	2.10%
2022-04-27	0	2.860	2.850	2.860	2.810	2.880	3,116,055	8,880,107	2.8498	2.180	2.173	2.180	2.142	2.196	4,087,554	2.1725	0.00%
2022-04-26	0	2.860	2.860	2.870	2.840	2.960	2,208,000	6,331,096	2.8673	2.180	2.180	2.188	2.165	2.256	2,896,392	2.1859	0.70%
2022-04-25	0	2.840	2.840	2.850	2.820	2.970	5,047,000	14,407,715	2.8547	2.165	2.165	2.173	2.150	2.264	6,620,513	2.1762	-5.02%
2022-04-22	0	2.990	2.980	3.000	2.920	3.020	2,524,000	7,504,580	2.9733	2.279	2.272	2.287	2.226	2.302	3,310,912	2.2666	0.67%
2022-04-21	0	2.970	2.960	2.970	2.960	3.060	2,354,000	7,038,415	2.9900	2.264	2.256	2.264	2.256	2.333	3,087,911	2.2793	-2.62%
2022-04-20	0	3.050	3.040	3.050	3.010	3.130	1,531,860	4,662,984	3.0440	2.325	2.317	2.325	2.295	2.386	2,009,451	2.3205	-1.61%
2022-04-19	0	3.100	3.090	3.100	3.060	3.270	1,696,000	5,291,146	3.1198	2.363	2.356	2.363	2.333	2.493	2,224,765	2.3783	-4.62%
2022-04-14	0	3.250	3.250	3.270	3.220	3.300	1,167,484	3,808,833	3.2624	2.478	2.478	2.493	2.455	2.516	1,531,473	2.4870	0.00%
2022-04-13	0	3.250	3.240	3.250	3.200	3.260	625,000	2,020,520	3.2328	2.478	2.470	2.478	2.439	2.485	819,857	2.4645	-0.31%
2022-04-12	0	3.260	3.240	3.260	3.140	3.280	1,439,250	4,600,087	3.1962	2.485	2.470	2.485	2.394	2.500	1,887,968	2.4365	0.31%
2022-04-11	0	3.250	3.250	3.260	3.190	3.330	1,900,123	6,139,630	3.2312	2.478	2.478	2.485	2.432	2.539	2,492,528	2.4632	-2.40%
2022-04-08	0	3.330	3.320	3.330	3.250	3.330	1,515,000	4,975,413	3.2841	2.539	2.531	2.539	2.478	2.539	1,987,334	2.5036	-0.60%
2022-04-07	0	3.350	3.320	3.350	3.300	3.470	907,000	3,045,160	3.3574	2.554	2.531	2.554	2.516	2.645	1,189,777	2.5594	-2.05%
2022-04-06	0	3.420	3.420	3.430	3.390	3.500	750,000	2,565,725	3.4210	2.607	2.607	2.615	2.584	2.668	983,829	2.6079	-1.44%
2022-04-04	0	3.470	3.460	3.470	3.390	3.490	1,018,146	3,514,018	3.4514	2.645	2.638	2.645	2.584	2.661	1,335,575	2.6311	2.36%
2022-04-01	0	3.390	3.380	3.390	3.300	3.480	2,028,000	6,859,090	3.3822	2.584	2.577	2.584	2.516	2.653	2,660,274	2.5783	0.30%
2022-03-31	0	3.380	3.380	3.390	3.370	3.460	1,637,510	5,559,858	3.3953	2.577	2.577	2.584	2.569	2.638	2,148,040	2.5883	-1.74%
2022-03-30	0	3.440	3.440	3.450	3.320	3.470	2,097,959	7,183,371	3.4240	2.622	2.622	2.630	2.531	2.645	2,752,044	2.6102	3.61%
2022-03-29	0	3.320	3.280	3.320	3.280	3.370	1,301,578	4,301,493	3.3048	2.531	2.500	2.531	2.500	2.569	1,707,374	2.5194	-0.60%
2022-03-28	0	3.340	3.320	3.340	3.200	3.360	850,877	2,820,085	3.3143	2.546	2.531	2.546	2.439	2.561	1,116,157	2.5266	0.00%
2022-03-25	0	3.340	3.330	3.340	3.280	3.450	1,645,250	5,514,636	3.3519	2.546	2.539	2.546	2.500	2.630	2,158,193	2.5552	-2.62%
2022-03-24	0	3.430	3.430	3.440	3.410	3.500	1,859,174	6,420,777	3.4536	2.615	2.615	2.622	2.600	2.668	2,438,812	2.6327	-2.56%
2022-03-23	0	3.520	3.490	3.520	3.410	3.550	2,944,000	10,298,530	3.4981	2.683	2.661	2.683	2.600	2.706	3,861,857	2.6667	4.45%
2022-03-22	0	3.370	3.370	3.380	3.190	3.380	1,345,000	4,454,550	3.3119	2.569	2.569	2.577	2.432	2.577	1,764,333	2.5248	2.74%
2022-03-21	0	3.280	3.280	3.290	3.250	3.420	2,992,000	9,908,710	3.3117	2.500	2.500	2.508	2.478	2.607	3,924,822	2.5246	-2.67%
2022-03-18	0	3.370	3.370	3.380	3.220	3.390	2,468,256	8,186,709	3.3168	2.569	2.569	2.577	2.455	2.584	3,237,789	2.5285	2.12%
2022-03-17	0	3.300	3.300	3.320	3.140	3.320	5,656,000	18,394,757	3.2523	2.516	2.516	2.531	2.394	2.531	7,419,382	2.4793	8.91%
2022-03-16	0	3.030	3.020	3.030	2.790	3.040	5,706,000	16,661,430	2.9200	2.310	2.302	2.310	2.127	2.317	7,484,971	2.2260	5.94%
2022-03-15	0	2.860	2.860	2.870	2.830	3.040	4,688,041	13,699,570	2.9222	2.180	2.180	2.188	2.157	2.317	6,149,641	2.2277	-5.92%
2022-03-14	0	3.040	3.040	3.050	3.000	3.160	5,023,140	15,351,162	3.0561	2.317	2.317	2.325	2.287	2.409	6,589,214	2.3297	-6.75%
2022-03-11	0	3.260	3.260	3.270	3.150	3.300	3,157,262	10,136,432	3.2105	2.485	2.485	2.493	2.401	2.516	4,141,608	2.4475	-4.40%
2022-03-10	0	3.410	3.400	3.410	3.370	3.490	1,492,982	5,108,687	3.4218	2.600	2.592	2.600	2.569	2.661	1,958,452	2.6085	0.59%
2022-03-09	0	3.390	3.380	3.390	3.200	3.390	3,268,000	10,743,420	3.2875	2.584	2.577	2.584	2.439	2.584	4,286,871	2.5061	-0.59%
2022-03-08	0	3.410	3.410	3.420	3.310	3.500	2,515,000	8,543,740	3.3971	2.600	2.600	2.607	2.523	2.668	3,299,106	2.5897	-1.45%
2022-03-07	0	3.460	3.460	3.470	3.400	3.600	2,986,000	10,333,670	3.4607	2.638	2.638	2.645	2.592	2.744	3,916,951	2.6382	-5.98%
2022-03-04	0	3.680	3.670	3.680	3.600	3.730	1,538,000	5,603,250	3.6432	2.805	2.798	2.805	2.744	2.843	2,017,505	2.7773	-1.87%
2022-03-03	0	3.750	3.720	3.750	3.710	3.760	1,133,000	4,243,865	3.7457	2.859	2.836	2.859	2.828	2.866	1,486,238	2.8554	1.90%
2022-03-02	0	3.680	3.680	3.700	3.680	3.770	2,587,000	9,642,388	3.7272	2.805	2.805	2.821	2.805	2.874	3,393,554	2.8414	-3.16%
2022-03-01	0	3.800	3.800	3.810	3.740	3.820	1,726,000	6,490,960	3.7607	2.897	2.897	2.904	2.851	2.912	2,264,118	2.8669	-0.52%
2022-02-28	0	3.820	3.770	3.820	3.740	3.820	1,622,000	6,146,670	3.7896	2.912	2.874	2.912	2.851	2.912	2,127,694	2.8889	0.53%
2022-02-25	0	3.800	3.800	3.820	3.670	3.850	3,103,000	11,787,840	3.7989	2.897	2.897	2.912	2.798	2.935	4,070,428	2.8960	2.70%
2022-02-24	0	3.700	3.660	3.700	3.580	3.780	3,319,000	12,130,490	3.6549	2.821	2.790	2.821	2.729	2.882	4,353,771	2.7862	-2.63%
2022-02-23	0	3.800	3.800	3.810	3.780	3.820	579,000	2,197,620	3.7955	2.897	2.897	2.904	2.882	2.912	759,516	2.8934	-1.30%
2022-02-22	0	3.850	3.840	3.850	3.780	3.900	1,295,000	4,950,560	3.8228	2.935	2.927	2.935	2.882	2.973	1,698,745	2.9142	-1.28%
2022-02-21	0	3.900	3.900	3.910	3.850	3.900	341,126	1,323,663	3.8803	2.973	2.973	2.981	2.935	2.973	447,480	2.9580	-0.51%
2022-02-18	0	3.920	3.920	3.930	3.880	3.950	839,379	3,281,238	3.9091	2.988	2.988	2.996	2.958	3.011	1,101,074	2.9800	-0.51%
2022-02-17	0	3.940	3.940	3.950	3.880	3.990	1,171,281	4,602,246	3.9292	3.004	3.004	3.011	2.958	3.042	1,536,454	2.9954	-0.51%
2022-02-16	0	3.960	3.960	3.970	3.950	4.010	660,500	2,627,860	3.9786	3.019	3.019	3.026	3.011	3.057	866,425	3.0330	-0.25%
2022-02-15	0	3.970	3.970	3.980	3.910	3.990	993,000	3,921,730	3.9494	3.026	3.026	3.034	2.981	3.042	1,302,590	3.0107	-0.75%
2022-02-14	0	4.000	3.990	4.000	3.950	4.020	1,311,000	5,225,990	3.9863	3.049	3.042	3.049	3.011	3.065	1,719,733	3.0388	-0.25%
2022-02-11	0	4.010	4.010	4.020	4.000	4.050	1,154,000	4,636,770	4.0180	3.057	3.057	3.065	3.049	3.087	1,513,785	3.0630	-0.99%
2022-02-10	0	4.050	4.030	4.050	4.010	4.130	1,336,000	5,410,930	4.0501	3.087	3.072	3.087	3.057	3.148	1,752,527	3.0875	1.00%
2022-02-09	0	4.010	4.010	4.020	3.950	4.030	2,573,000	10,299,035	4.0027	3.057	3.057	3.065	3.011	3.072	3,375,189	3.0514	1.78%
2022-02-08	0	3.940	3.940	3.950	3.910	3.990	1,416,000	5,599,518	3.9545	3.004	3.004	3.011	2.981	3.042	1,857,469	3.0146	0.00%
2022-02-07	0	3.940	3.930	3.940	3.900	3.960	732,013	2,880,781	3.9354	3.004	2.996	3.004	2.973	3.019	960,234	3.0001	1.03%
2022-02-04	0	3.900	3.900	3.910	3.830	3.950	1,066,000	4,163,730	3.9059	2.973	2.973	2.981	2.920	3.011	1,398,349	2.9776	2.09%
2022-01-31	0	3.820	3.820	3.830	3.800	3.880	737,000	2,828,090	3.8373	2.912	2.912	2.920	2.897	2.958	966,776	2.9253	0.53%
2022-01-28	0	3.800	3.800	3.810	3.750	3.840	2,270,000	8,590,850	3.7845	2.897	2.897	2.904	2.859	2.927	2,977,722	2.8850	-1.30%
2022-01-27	0	3.850	3.850	3.860	3.810	3.940	1,368,000	5,277,040	3.8575	2.935	2.935	2.943	2.904	3.004	1,794,504	2.9407	-2.04%
2022-01-26	0	3.930	3.930	3.940	3.910	3.990	837,000	3,291,650	3.9327	2.996	2.996	3.004	2.981	3.042	1,097,953	2.9980	0.00%
2022-01-25	0	3.930	3.920	3.930	3.910	4.010	3,003,000	11,860,730	3.9496	2.996	2.988	2.996	2.981	3.057	3,939,251	3.0109	-2.72%
2022-01-24	0	4.040	4.020	4.040	4.000	4.060	2,901,988	11,677,246	4.0239	3.080	3.065	3.080	3.049	3.095	3,806,746	3.0675	0.75%
2022-01-21	0	4.010	4.010	4.020	3.940	4.020	1,714,000	6,861,930	4.0035	3.057	3.057	3.065	3.004	3.065	2,248,377	3.0519	0.75%
2022-01-20	0	3.980	3.970	3.980	3.850	3.990	3,022,980	11,927,380	3.9456	3.034	3.026	3.034	2.935	3.042	3,965,460	3.0078	3.65%
2022-01-19	0	3.840	3.830	3.840	3.820	3.910	803,000	3,095,710	3.8552	2.927	2.920	2.927	2.912	2.981	1,053,353	2.9389	-0.78%
2022-01-18	0	3.870	3.860	3.870	3.800	3.900	1,729,000	6,684,760	3.8663	2.950	2.943	2.950	2.897	2.973	2,268,054	2.9474	1.04%
2022-01-17	0	3.830	3.830	3.840	3.790	3.860	1,145,000	4,361,965	3.8096	2.920	2.920	2.927	2.889	2.943	1,501,979	2.9041	-0.52%
2022-01-14	0	3.850	3.840	3.850	3.810	3.890	996,000	3,813,440	3.8288	2.935	2.927	2.935	2.904	2.965	1,306,525	2.9188	0.26%
2022-01-13	0	3.840	3.830	3.840	3.820	3.950	2,412,000	9,337,060	3.8711	2.927	2.920	2.927	2.912	3.011	3,163,994	2.9510	-2.78%
2022-01-12	0	3.950	3.950	3.960	3.850	3.970	2,146,000	8,446,510	3.9359	3.011	3.011	3.019	2.935	3.026	2,815,063	3.0005	2.33%
2022-01-11	0	3.860	3.850	3.860	3.820	3.900	915,000	3,530,139	3.8581	2.943	2.935	2.943	2.912	2.973	1,200,271	2.9411	0.26%
2022-01-10	0	3.850	3.840	3.850	3.790	3.900	3,256,000	12,479,770	3.8329	2.935	2.927	2.935	2.889	2.973	4,271,129	2.9219	0.00%
2022-01-07	0	3.850	3.840	3.850	3.770	3.920	1,350,000	5,163,035	3.8245	2.935	2.927	2.935	2.874	2.988	1,770,892	2.9155	0.79%
2022-01-06	0	3.820	3.800	3.820	3.730	3.880	1,508,500	5,699,670	3.7784	2.912	2.897	2.912	2.843	2.958	1,978,808	2.8804	-0.78%
2022-01-05	0	3.850	3.820	3.850	3.800	3.900	1,336,000	5,137,220	3.8452	2.935	2.912	2.935	2.897	2.973	1,752,527	2.9313	0.52%
2022-01-04	0	3.830	3.830	3.860	3.820	3.960	2,748,286	10,567,095	3.8450	2.920	2.920	2.943	2.912	3.019	3,605,124	2.9311	-0.26%
2022-01-03	0	3.840	3.840	3.850	3.800	3.880	706,000	2,710,400	3.8391	2.927	2.927	2.935	2.897	2.958	926,111	2.9266	-1.29%
2021-12-31	0	3.890	3.890	3.900	3.750	3.910	2,278,000	8,758,826	3.8450	2.965	2.965	2.973	2.859	2.981	2,988,216	2.9311	4.57%
2021-12-30	0	3.720	3.720	3.740	3.690	3.760	606,000	2,257,330	3.7250	2.836	2.836	2.851	2.813	2.866	794,934	2.8396	0.81%
2021-12-29	0	3.690	3.670	3.690	3.650	3.740	803,000	2,960,670	3.6870	2.813	2.798	2.813	2.782	2.851	1,053,353	2.8107	-1.34%
2021-12-28	0	3.740	3.730	3.740	3.700	3.810	862,000	3,210,770	3.7248	2.851	2.843	2.851	2.821	2.904	1,130,747	2.8395	0.81%
2021-12-24	0	3.710	3.670	3.710	3.650	3.800	617,000	2,275,160	3.6875	2.828	2.798	2.828	2.782	2.897	809,363	2.8110	0.27%
2021-12-23	0	3.700	3.690	3.700	3.690	3.760	547,000	2,031,080	3.7131	2.821	2.813	2.821	2.813	2.866	717,539	2.8306	0.82%
2021-12-22	0	3.670	3.660	3.670	3.640	3.700	729,000	2,679,090	3.6750	2.798	2.790	2.798	2.775	2.821	956,282	2.8016	1.10%
2021-12-21	0	3.630	3.620	3.630	3.580	3.690	1,631,000	5,937,800	3.6406	2.767	2.760	2.767	2.729	2.813	2,139,500	2.7753	1.40%
2021-12-20	0	3.580	3.570	3.580	3.540	3.760	4,104,276	14,694,644	3.5803	2.729	2.722	2.729	2.699	2.866	5,383,874	2.7294	-4.79%
2021-12-17	0	3.760	3.760	3.800	3.760	3.860	3,014,000	11,413,180	3.7867	2.866	2.866	2.897	2.866	2.943	3,953,681	2.8867	-2.59%
2021-12-16	0	3.860	3.850	3.860	3.810	3.880	2,147,000	8,221,240	3.8292	2.943	2.935	2.943	2.904	2.958	2,816,374	2.9191	-0.52%
2021-12-15	0	3.880	3.870	3.880	3.850	3.890	918,870	3,550,338	3.8638	2.958	2.950	2.958	2.935	2.965	1,205,348	2.9455	0.00%
2021-12-14	0	3.880	3.880	3.890	3.840	3.910	1,437,000	5,561,430	3.8702	2.958	2.958	2.965	2.927	2.981	1,885,016	2.9503	-0.77%
2021-12-13	0	3.910	3.900	3.910	3.910	4.000	798,000	3,154,320	3.9528	2.981	2.973	2.981	2.981	3.049	1,046,794	3.0133	-0.51%
2021-12-10	0	3.930	3.900	3.930	3.880	3.960	1,003,000	3,926,940	3.9152	2.996	2.973	2.996	2.958	3.019	1,315,707	2.9847	-1.01%
2021-12-09	0	3.970	3.960	3.970	3.950	4.030	958,250	3,818,474	3.9848	3.026	3.019	3.026	3.011	3.072	1,257,005	3.0378	0.76%
2021-12-08	0	3.940	3.940	3.950	3.920	4.030	1,042,000	4,119,300	3.9533	3.004	3.004	3.011	2.988	3.072	1,366,866	3.0137	-1.50%
2021-12-07	0	4.000	3.990	4.000	3.930	4.050	1,466,000	5,842,325	3.9852	3.049	3.042	3.049	2.996	3.087	1,923,058	3.0380	3.09%
2021-12-06	0	3.880	3.880	3.890	3.870	3.920	1,771,000	6,881,480	3.8856	2.958	2.958	2.965	2.950	2.988	2,323,148	2.9621	-2.51%
2021-12-03	0	3.980	3.950	3.980	3.920	4.000	813,000	3,203,100	3.9399	3.034	3.011	3.034	2.988	3.049	1,066,471	3.0035	1.02%
2021-12-02	0	3.940	3.940	3.960	3.930	4.000	976,000	3,858,780	3.9537	3.004	3.004	3.019	2.996	3.049	1,280,289	3.0140	-1.01%
2021-12-01	0	3.980	3.980	3.990	3.920	4.010	831,000	3,298,330	3.9691	3.034	3.034	3.042	2.988	3.057	1,090,082	3.0258	0.76%
2021-11-30	0	3.950	3.950	3.960	3.910	4.050	2,020,000	7,994,505	3.9577	3.011	3.011	3.019	2.981	3.087	2,649,779	3.0170	-1.25%
2021-11-29	0	4.000	3.990	4.000	3.960	4.090	2,796,000	11,198,760	4.0053	3.049	3.042	3.049	3.019	3.118	3,667,714	3.0533	-3.15%
2021-11-26	0	4.130	4.110	4.130	4.100	4.200	1,377,907	5,693,621	4.1321	3.148	3.133	3.148	3.126	3.202	1,807,500	3.1500	-1.43%
2021-11-25	0	4.190	4.180	4.190	4.170	4.260	444,000	1,869,600	4.2108	3.194	3.187	3.194	3.179	3.248	582,427	3.2100	0.48%
2021-11-24	0	4.170	4.160	4.170	4.160	4.210	758,791	3,172,677	4.1812	3.179	3.171	3.179	3.171	3.209	995,361	3.1875	-1.42%
2021-11-23	0	4.230	4.220	4.230	4.200	4.350	1,361,282	5,783,969	4.2489	3.225	3.217	3.225	3.202	3.316	1,785,692	3.2391	-1.86%
2021-11-22	0	4.310	4.300	4.310	4.220	4.320	1,755,000	7,522,050	4.2861	3.286	3.278	3.286	3.217	3.293	2,302,160	3.2674	0.94%
2021-11-19	0	4.270	4.270	4.280	4.110	4.280	1,634,000	6,876,040	4.2081	3.255	3.255	3.263	3.133	3.263	2,143,435	3.2080	1.67%
2021-11-18	0	4.200	4.180	4.200	4.140	4.210	2,298,461	9,586,211	4.1707	3.202	3.187	3.202	3.156	3.209	3,015,057	3.1794	-0.47%
2021-11-17	0	4.220	4.220	4.230	4.180	4.250	871,739	3,671,900	4.2122	3.217	3.217	3.225	3.187	3.240	1,143,523	3.2110	-0.71%
2021-11-16	0	4.250	4.240	4.250	4.170	4.300	2,254,878	9,531,436	4.2270	3.240	3.232	3.240	3.179	3.278	2,957,886	3.2224	-2.30%
2021-11-15	0	4.350	4.340	4.350	4.200	4.380	3,525,769	15,224,959	4.3182	3.316	3.309	3.316	3.202	3.339	4,625,005	3.2919	3.33%
2021-11-12	0	4.210	4.210	4.230	4.200	4.310	836,000	3,540,200	4.2347	3.209	3.209	3.225	3.202	3.286	1,096,641	3.2282	-2.09%
2021-11-11	0	4.300	4.280	4.300	4.200	4.340	2,448,000	10,510,760	4.2936	3.278	3.263	3.278	3.202	3.309	3,211,218	3.2731	1.18%
2021-11-10	0	4.250	4.220	4.250	4.090	4.250	3,508,000	14,713,130	4.1942	3.240	3.217	3.240	3.118	3.240	4,601,696	3.1973	2.91%
2021-11-09	0	4.130	4.120	4.130	4.050	4.190	1,538,000	6,334,216	4.1185	3.148	3.141	3.148	3.087	3.194	2,017,505	3.1396	1.72%
2021-11-08	0	4.060	4.050	4.060	4.050	4.250	1,446,163	5,968,120	4.1269	3.095	3.087	3.095	3.087	3.240	1,897,036	3.1460	-3.56%
2021-11-05	0	4.210	4.210	4.220	4.010	4.250	7,047,163	29,497,424	4.1857	3.209	3.209	3.217	3.057	3.240	9,244,271	3.1909	3.44%
2021-11-04	0	4.070	4.070	4.090	3.920	4.110	3,884,000	15,738,040	4.0520	3.103	3.103	3.118	2.988	3.133	5,094,922	3.0890	2.78%
2021-11-03	0	3.960	3.940	3.960	3.850	3.970	1,572,000	6,163,368	3.9207	3.019	3.004	3.019	2.935	3.026	2,062,105	2.9889	3.13%
2021-11-02	0	3.840	3.830	3.840	3.830	3.980	1,231,000	4,766,140	3.8718	2.927	2.920	2.927	2.920	3.034	1,614,791	2.9516	-1.29%
2021-11-01	0	3.890	3.880	3.890	3.880	4.000	1,847,000	7,206,395	3.9017	2.965	2.958	2.965	2.958	3.049	2,422,843	2.9744	-2.75%
2021-10-29	0	4.000	3.970	4.000	3.920	4.020	691,067	2,747,410	3.9756	3.049	3.026	3.049	2.988	3.065	906,522	3.0307	-0.50%
2021-10-28	0	4.020	4.020	4.040	3.980	4.070	2,028,000	8,150,390	4.0189	3.065	3.065	3.080	3.034	3.103	2,660,274	3.0637	-1.95%
2021-10-27	0	4.100	4.070	4.100	4.040	4.110	1,125,000	4,590,200	4.0802	3.126	3.103	3.126	3.080	3.133	1,475,743	3.1104	-0.97%
2021-10-26	0	4.140	4.120	4.140	4.080	4.170	1,519,000	6,277,650	4.1328	3.156	3.141	3.156	3.110	3.179	1,992,582	3.1505	0.00%
2021-10-25	0	4.140	4.130	4.140	4.090	4.210	754,373	3,125,459	4.1431	3.156	3.148	3.156	3.118	3.209	989,565	3.1584	-1.19%
2021-10-22	0	4.190	4.180	4.190	4.130	4.230	890,000	3,727,940	4.1887	3.194	3.187	3.194	3.148	3.225	1,167,477	3.1932	1.70%
2021-10-21	0	4.120	4.120	4.130	4.110	4.270	898,000	3,766,630	4.1945	3.141	3.141	3.148	3.133	3.255	1,177,971	3.1976	-1.90%
2021-10-20	0	4.200	4.200	4.210	4.180	4.300	2,545,000	10,763,590	4.2293	3.202	3.202	3.209	3.187	3.278	3,338,460	3.2241	0.48%
2021-10-19	0	4.180	4.180	4.190	4.020	4.190	1,519,015	6,283,789	4.1368	3.187	3.187	3.194	3.065	3.194	1,992,601	3.1536	2.70%
2021-10-18	0	4.070	4.070	4.080	4.030	4.160	1,210,000	4,919,230	4.0655	3.103	3.103	3.110	3.072	3.171	1,587,244	3.0992	-1.69%
2021-10-15	0	4.140	4.130	4.140	4.050	4.200	3,070,151	12,637,459	4.1162	3.156	3.148	3.156	3.087	3.202	4,027,338	3.1379	1.72%
2021-10-12	0	4.070	4.040	4.070	3.960	4.080	1,509,000	6,083,590	4.0315	3.103	3.080	3.103	3.019	3.110	1,979,464	3.0734	0.25%
2021-10-11	0	4.060	4.060	4.100	3.950	4.120	3,671,053	14,951,835	4.0729	3.095	3.095	3.126	3.011	3.141	4,815,584	3.1049	2.27%
2021-10-08	0	3.970	3.950	3.970	3.880	3.970	1,452,000	5,726,670	3.9440	3.026	3.011	3.026	2.958	3.026	1,904,693	3.0066	1.28%
2021-10-07	0	3.920	3.910	3.920	3.810	3.950	1,074,000	4,202,880	3.9133	2.988	2.981	2.988	2.904	3.011	1,408,843	2.9832	2.35%
2021-10-06	0	3.830	3.830	3.840	3.770	3.870	1,870,000	7,144,390	3.8205	2.920	2.920	2.927	2.874	2.950	2,453,014	2.9125	-1.79%
2021-10-05	0	3.900	3.870	3.900	3.820	3.960	1,435,000	5,535,545	3.8575	2.973	2.950	2.973	2.912	3.019	1,882,393	2.9407	-0.51%
2021-10-04	0	3.920	3.890	3.920	3.880	3.990	549,000	2,138,640	3.8955	2.988	2.965	2.988	2.958	3.042	720,163	2.9697	-0.51%
2021-09-30	0	3.940	3.930	3.940	3.870	3.980	1,629,000	6,423,115	3.9430	3.004	2.996	3.004	2.950	3.034	2,136,877	3.0058	1.29%
2021-09-29	0	3.890	3.880	3.890	3.870	3.930	974,000	3,788,460	3.8896	2.965	2.958	2.965	2.950	2.996	1,277,666	2.9651	-1.02%
2021-09-28	0	3.930	3.920	3.930	3.850	3.970	2,839,326	11,225,084	3.9534	2.996	2.988	2.996	2.935	3.026	3,724,548	3.0138	2.08%
2021-09-27	0	3.850	3.850	3.860	3.830	3.950	2,364,000	9,156,520	3.8733	2.935	2.935	2.943	2.920	3.011	3,101,029	2.9527	-2.04%
2021-09-24	0	3.930	3.930	3.960	3.910	4.050	1,237,000	4,893,210	3.9557	2.996	2.996	3.019	2.981	3.087	1,622,662	3.0155	-1.01%
2021-09-23	0	3.970	3.970	3.990	3.930	4.150	2,462,333	9,890,950	4.0169	3.026	3.026	3.042	2.996	3.164	3,230,019	3.0622	1.02%
2021-09-21	0	3.930	3.930	3.960	3.870	3.990	1,340,000	5,264,240	3.9285	2.996	2.996	3.019	2.950	3.042	1,757,774	2.9948	-0.51%
2021-09-20	0	3.950	3.930	3.950	3.820	3.980	2,544,000	9,858,800	3.8753	3.011	2.996	3.011	2.912	3.034	3,337,148	2.9543	-1.74%
2021-09-17	0	4.020	3.990	4.020	3.920	4.070	2,953,000	11,813,389	4.0005	3.065	3.042	3.065	2.988	3.103	3,873,663	3.0497	1.26%
2021-09-16	0	3.970	3.960	3.970	3.920	4.100	2,609,000	10,347,120	3.9659	3.026	3.019	3.026	2.988	3.126	3,422,413	3.0233	-3.17%
2021-09-15	0	4.100	4.090	4.100	4.000	4.210	3,138,000	12,847,390	4.0941	3.126	3.118	3.126	3.049	3.209	4,116,340	3.1211	-2.84%
2021-09-14	0	4.220	4.200	4.220	4.160	4.300	1,550,000	6,540,670	4.2198	3.217	3.202	3.217	3.171	3.278	2,033,247	3.2169	-1.17%
2021-09-13	0	4.270	4.270	4.300	4.240	4.370	1,057,000	4,550,300	4.3049	3.255	3.255	3.278	3.232	3.331	1,386,543	3.2818	-1.61%
2021-09-10	0	4.340	4.330	4.340	4.200	4.360	1,620,000	6,936,277	4.2817	3.309	3.301	3.309	3.202	3.324	2,125,071	3.2640	2.12%
2021-09-09	0	4.250	4.230	4.250	4.200	4.290	1,326,415	5,629,953	4.2445	3.240	3.225	3.240	3.202	3.270	1,739,954	3.2357	-1.62%
2021-09-08	0	4.320	4.320	4.330	4.280	4.380	1,717,713	7,449,428	4.3368	3.293	3.293	3.301	3.263	3.339	2,253,248	3.3061	-0.92%
2021-09-07	0	4.360	4.360	4.370	4.340	4.430	2,623,000	11,474,300	4.3745	3.324	3.324	3.331	3.309	3.377	3,440,778	3.3348	-1.13%
2021-09-06	0	4.410	4.410	4.420	4.340	4.430	1,373,000	6,034,600	4.3952	3.362	3.362	3.369	3.309	3.377	1,801,063	3.3506	1.15%
2021-09-03	0	4.360	4.310	4.360	4.260	4.410	1,084,000	4,686,190	4.3231	3.324	3.286	3.324	3.248	3.362	1,421,961	3.2956	-0.91%
2021-09-02	0	4.400	4.400	4.420	4.340	4.450	1,928,100	8,510,632	4.4140	3.354	3.354	3.369	3.309	3.392	2,529,227	3.3649	1.85%
2021-09-01	0	4.320	4.310	4.320	4.190	4.370	2,571,000	11,083,415	4.3109	3.293	3.286	3.293	3.194	3.331	3,372,566	3.2863	1.65%
2021-08-31	0	4.250	4.240	4.250	4.100	4.260	2,238,000	9,352,920	4.1791	3.240	3.232	3.240	3.126	3.248	2,935,746	3.1859	0.24%
2021-08-30	0	4.240	4.220	4.250	4.140	4.240	1,047,000	4,378,858	4.1823	3.232	3.217	3.240	3.156	3.232	1,373,425	3.1883	1.68%
2021-08-27	0	4.170	4.170	4.180	4.160	4.270	1,029,000	4,320,290	4.1985	3.179	3.179	3.187	3.171	3.255	1,349,813	3.2007	-0.71%
2021-08-26	0	4.200	4.180	4.200	4.160	4.270	1,333,000	5,592,230	4.1952	3.202	3.187	3.202	3.171	3.255	1,748,592	3.1981	-1.18%
2021-08-25	0	4.250	4.230	4.250	4.190	4.280	1,748,000	7,389,830	4.2276	3.240	3.225	3.240	3.194	3.263	2,292,977	3.2228	1.67%
2021-08-24	0	4.180	4.180	4.190	4.170	4.220	2,462,000	10,313,810	4.1892	3.187	3.187	3.194	3.179	3.217	3,229,583	3.1935	0.24%
2021-08-23	0	4.170	4.160	4.180	4.140	4.280	1,491,088	6,260,966	4.1989	3.179	3.171	3.187	3.156	3.263	1,955,967	3.2010	0.24%
2021-08-20	0	4.160	4.160	4.170	4.100	4.340	4,625,000	19,297,874	4.1725	3.171	3.171	3.179	3.126	3.309	6,066,945	3.1808	-4.15%
2021-08-19	0	4.340	4.320	4.340	4.300	4.390	2,644,193	11,479,117	4.3413	3.309	3.293	3.309	3.278	3.347	3,468,578	3.3095	-1.81%
2021-08-18	0	4.420	4.410	4.420	4.220	4.470	3,589,500	15,750,580	4.3880	3.369	3.362	3.369	3.217	3.408	4,708,605	3.3451	5.24%
2021-08-17	0	4.200	4.180	4.210	4.100	4.400	3,209,000	13,503,942	4.2081	3.202	3.187	3.209	3.126	3.354	4,209,476	3.2080	-4.55%
2021-08-16	0	4.400	4.340	4.400	4.300	4.400	1,192,000	5,163,310	4.3316	3.354	3.309	3.354	3.278	3.354	1,563,632	3.3021	0.92%
2021-08-13	0	4.360	4.350	4.360	4.320	4.450	2,999,000	13,119,410	4.3746	3.324	3.316	3.324	3.293	3.392	3,934,004	3.3349	-1.58%
2021-08-12	0	4.430	4.400	4.430	4.330	4.460	840,000	3,706,130	4.4121	3.377	3.354	3.377	3.301	3.400	1,101,888	3.3634	-0.45%
2021-08-11	0	4.450	4.420	4.450	4.400	4.470	3,027,650	13,408,026	4.4285	3.392	3.369	3.392	3.354	3.408	3,971,586	3.3760	1.60%
2021-08-10	0	4.380	4.370	4.380	4.290	4.380	1,850,042	8,050,299	4.3514	3.339	3.331	3.339	3.270	3.339	2,426,833	3.3172	1.39%
2021-08-09	0	4.320	4.320	4.330	4.280	4.420	4,535,000	19,619,900	4.3263	3.293	3.293	3.301	3.263	3.369	5,948,886	3.2981	-1.37%
2021-08-06	0	4.380	4.340	4.380	4.330	4.410	1,197,000	5,238,076	4.3760	3.339	3.309	3.339	3.301	3.362	1,570,191	3.3359	1.15%
2021-08-05	0	4.330	4.310	4.330	4.280	4.480	2,300,000	10,049,840	4.3695	3.301	3.286	3.301	3.263	3.415	3,017,075	3.3310	-3.56%
2021-08-04	0	4.490	4.480	4.490	4.370	4.500	2,268,000	10,091,800	4.4496	3.423	3.415	3.423	3.331	3.430	2,975,099	3.3921	-0.22%
2021-08-03	0	4.500	4.480	4.500	4.430	4.560	1,546,032	6,907,694	4.4680	3.430	3.415	3.430	3.377	3.476	2,028,041	3.4061	-1.32%
2021-08-02	0	4.560	4.550	4.580	4.380	4.640	2,095,000	9,515,690	4.5421	3.476	3.469	3.491	3.339	3.537	2,748,162	3.4626	2.24%
2021-07-30	0	4.460	4.430	4.460	4.370	4.480	2,277,000	10,061,610	4.4188	3.400	3.377	3.400	3.331	3.415	2,986,905	3.3686	-1.33%
2021-07-29	0	4.520	4.510	4.520	4.410	4.590	7,466,000	33,625,002	4.5038	3.446	3.438	3.446	3.362	3.499	9,793,689	3.4333	5.12%
2021-07-28	0	4.300	4.290	4.300	4.190	4.340	5,212,000	22,148,290	4.2495	3.278	3.270	3.278	3.194	3.309	6,836,955	3.2395	0.70%
2021-07-27	0	4.270	4.270	4.280	4.260	4.620	5,216,600	22,963,788	4.4021	3.255	3.255	3.263	3.248	3.522	6,842,990	3.3558	-6.77%
2021-07-26	0	4.580	4.580	4.590	4.560	4.890	5,224,000	24,385,000	4.6679	3.491	3.491	3.499	3.476	3.728	6,852,697	3.5585	-4.78%
2021-07-23	0	4.810	4.810	4.820	4.800	5.000	2,543,930	12,421,333	4.8827	3.667	3.667	3.674	3.659	3.812	3,337,056	3.7222	-2.63%
2021-07-22	0	4.940	4.930	4.940	4.830	4.960	1,353,630	6,650,349	4.9130	3.766	3.758	3.766	3.682	3.781	1,775,654	3.7453	3.35%
2021-07-21	0	4.780	4.780	4.790	4.740	4.860	1,575,938	7,555,885	4.7945	3.644	3.644	3.652	3.613	3.705	2,067,271	3.6550	-0.42%
2021-07-20	0	4.800	4.800	4.810	4.720	4.890	3,407,000	16,307,475	4.7865	3.659	3.659	3.667	3.598	3.728	4,469,207	3.6489	-2.24%
2021-07-19	0	4.910	4.910	4.930	4.910	5.180	2,840,000	14,208,335	5.0029	3.743	3.743	3.758	3.743	3.949	3,725,432	3.8139	-4.84%
2021-07-16	0	5.160	5.120	5.160	5.100	5.200	1,601,000	8,248,080	5.1518	3.934	3.903	3.934	3.888	3.964	2,100,147	3.9274	0.19%
2021-07-15	0	5.150	5.110	5.150	5.090	5.260	2,605,000	13,473,740	5.1723	3.926	3.895	3.926	3.880	4.010	3,417,166	3.9430	0.00%
2021-07-14	0	5.150	5.150	5.160	5.120	5.260	3,557,000	18,366,535	5.1635	3.926	3.926	3.934	3.903	4.010	4,665,973	3.9363	-1.90%
2021-07-13	0	5.250	5.220	5.250	4.940	5.250	8,714,000	45,131,614	5.1792	4.002	3.979	4.002	3.766	4.002	11,430,781	3.9483	6.92%
2021-07-12	0	4.910	4.910	4.930	4.820	4.940	2,090,000	10,237,580	4.8984	3.743	3.743	3.758	3.674	3.766	2,741,603	3.7342	1.87%
2021-07-09	0	4.820	4.810	4.820	4.760	4.910	2,447,221	11,851,602	4.8429	3.674	3.667	3.674	3.629	3.743	3,210,196	3.6919	-1.23%
2021-07-08	0	4.880	4.850	4.880	4.810	4.900	3,986,000	19,340,820	4.8522	3.720	3.697	3.720	3.667	3.735	5,228,723	3.6990	1.04%
2021-07-07	0	4.830	4.830	4.850	4.760	4.850	1,812,256	8,710,682	4.8065	3.682	3.682	3.697	3.629	3.697	2,377,267	3.6642	-0.62%
2021-07-06	0	4.860	4.840	4.860	4.780	4.860	1,416,574	6,820,647	4.8149	3.705	3.690	3.705	3.644	3.705	1,858,222	3.6705	0.41%
2021-07-05	0	4.840	4.800	4.840	4.800	4.870	854,000	4,119,100	4.8233	3.690	3.659	3.690	3.659	3.713	1,120,253	3.6769	0.41%
2021-07-02	0	4.820	4.820	4.830	4.810	5.070	2,804,000	13,619,470	4.8572	3.674	3.674	3.682	3.667	3.865	3,678,209	3.7027	-2.82%
2021-06-30	0	4.960	4.950	4.960	4.820	4.980	2,690,000	13,176,010	4.8981	3.781	3.774	3.781	3.674	3.796	3,528,667	3.7340	0.40%
2021-06-29	0	4.940	4.920	4.940	4.890	5.050	2,043,000	10,071,570	4.9298	3.766	3.751	3.766	3.728	3.850	2,679,950	3.7581	-1.20%
2021-06-28	0	5.000	5.000	5.010	4.980	5.100	813,000	4,080,300	5.0188	3.812	3.812	3.819	3.796	3.888	1,066,471	3.8260	-0.40%
2021-06-25	0	5.020	5.000	5.020	4.890	5.090	3,971,000	19,870,200	5.0038	3.827	3.812	3.827	3.728	3.880	5,209,046	3.8146	2.03%
2021-06-24	0	4.920	4.910	4.920	4.800	4.940	3,438,283	16,824,454	4.8933	3.751	3.743	3.751	3.659	3.766	4,510,243	3.7303	2.07%
2021-06-23	0	4.820	4.820	4.830	4.730	4.840	2,448,670	11,732,043	4.7912	3.674	3.674	3.682	3.606	3.690	3,212,097	3.6525	1.90%
2021-06-22	0	4.730	4.700	4.730	4.700	4.820	3,592,000	17,140,980	4.7720	3.606	3.583	3.606	3.583	3.674	4,711,885	3.6378	-1.05%
2021-06-21	0	4.780	4.780	4.790	4.750	4.980	3,414,045	16,482,512	4.8279	3.644	3.644	3.652	3.621	3.796	4,478,448	3.6804	-4.02%
2021-06-18	0	4.980	4.980	4.990	4.750	5.010	7,670,970	37,764,551	4.9230	3.796	3.796	3.804	3.621	3.819	10,062,563	3.7530	5.29%
2021-06-17	0	4.730	4.720	4.730	4.620	4.760	3,444,102	16,196,912	4.7028	3.606	3.598	3.606	3.522	3.629	4,517,876	3.5851	0.42%
2021-06-16	0	4.710	4.700	4.710	4.650	4.880	5,622,152	26,494,789	4.7126	3.591	3.583	3.591	3.545	3.720	7,374,981	3.5925	-2.69%
2021-06-15	0	4.840	4.840	4.860	4.760	4.980	3,308,275	15,921,388	4.8126	3.690	3.690	3.705	3.629	3.796	4,339,702	3.6688	-1.83%
2021-06-11	0	4.930	4.920	4.930	4.890	4.950	1,580,000	7,778,100	4.9228	3.758	3.751	3.758	3.728	3.774	2,072,600	3.7528	1.23%
2021-06-10	0	4.870	4.870	4.880	4.870	5.040	3,211,000	15,801,620	4.9211	3.713	3.713	3.720	3.713	3.842	4,212,100	3.7515	-2.01%
2021-06-09	0	4.970	4.970	4.990	4.970	5.060	1,296,451	6,506,497	5.0187	3.789	3.789	3.804	3.789	3.857	1,700,648	3.8259	-0.80%
2021-06-08	0	5.010	5.000	5.010	4.940	5.020	1,694,000	8,457,740	4.9928	3.819	3.812	3.819	3.766	3.827	2,222,142	3.8061	0.80%
2021-06-07	0	4.970	4.960	4.970	4.880	5.020	1,476,797	7,260,687	4.9165	3.789	3.781	3.789	3.720	3.827	1,937,221	3.7480	0.20%
2021-06-04	0	4.960	4.960	4.970	4.930	5.080	2,155,800	10,771,858	4.9967	3.781	3.781	3.789	3.758	3.873	2,827,918	3.8091	-0.60%
2021-06-03	0	4.990	4.980	4.990	4.980	5.110	2,973,000	14,952,334	5.0294	3.804	3.796	3.804	3.796	3.895	3,899,898	3.8340	-0.80%
2021-06-02	0	5.030	5.030	5.040	5.000	5.190	2,147,350	10,886,556	5.0698	3.835	3.835	3.842	3.812	3.956	2,816,833	3.8648	-1.95%
2021-06-01	0	5.130	5.120	5.130	5.080	5.200	2,819,000	14,429,030	5.1185	3.911	3.903	3.911	3.873	3.964	3,697,885	3.9020	-0.39%
2021-05-31	0	5.150	5.150	5.160	5.130	5.290	3,260,100	16,816,352	5.1582	3.926	3.926	3.934	3.911	4.033	4,276,508	3.9323	-2.46%
2021-05-28	0	5.280	5.280	5.290	5.150	5.370	7,358,000	38,812,573	5.2749	4.025	4.025	4.033	3.926	4.094	9,652,018	4.0212	3.13%
2021-05-27	0	5.120	5.120	5.140	4.970	5.200	8,831,300	45,301,254	5.1296	3.903	3.903	3.918	3.789	3.964	11,584,652	3.9105	2.61%
2021-05-26	0	4.990	4.990	5.000	4.930	5.080	4,492,000	22,432,580	4.9939	3.804	3.804	3.812	3.758	3.873	5,892,480	3.8070	0.60%
2021-05-25	0	4.960	4.950	4.960	4.750	4.960	2,487,000	12,159,380	4.8892	3.781	3.774	3.781	3.621	3.781	3,262,377	3.7272	4.86%
2021-05-24	0	4.730	4.720	4.730	4.690	4.980	2,496,000	11,880,270	4.7597	3.606	3.598	3.606	3.575	3.796	3,274,183	3.6285	-3.47%
2021-05-21	0	4.900	4.870	4.900	4.850	4.990	2,657,000	13,111,070	4.9345	3.735	3.713	3.735	3.697	3.804	3,485,378	3.7617	-0.81%
2021-05-20	0	4.940	4.930	4.940	4.810	4.970	3,626,426	17,786,068	4.9046	3.766	3.758	3.766	3.667	3.789	4,757,044	3.7389	2.70%
2021-05-18	0	4.810	4.800	4.810	4.780	4.850	2,262,012	10,901,148	4.8192	3.667	3.659	3.667	3.644	3.697	2,967,244	3.6738	0.21%
2021-05-17	0	4.800	4.790	4.800	4.720	4.850	2,547,000	12,174,255	4.7798	3.659	3.652	3.659	3.598	3.697	3,341,083	3.6438	0.00%
2021-05-14	0	4.800	4.790	4.800	4.650	4.830	2,536,867	12,080,106	4.7618	3.659	3.652	3.659	3.545	3.682	3,327,791	3.6301	3.23%
2021-05-13	0	4.650	4.640	4.650	4.620	4.730	1,813,000	8,509,050	4.6934	3.545	3.537	3.545	3.522	3.606	2,378,243	3.5779	-1.69%
2021-05-12	0	4.730	4.720	4.730	4.590	4.750	2,491,449	11,719,471	4.7039	3.606	3.598	3.606	3.499	3.621	3,268,213	3.5859	1.07%
2021-05-11	0	4.680	4.660	4.680	4.520	4.770	4,168,000	19,228,465	4.6134	3.568	3.552	3.568	3.446	3.636	5,467,465	3.5169	-1.68%
2021-05-10	0	4.760	4.750	4.760	4.690	4.830	3,778,000	18,046,850	4.7768	3.629	3.621	3.629	3.575	3.682	4,955,874	3.6415	1.49%
2021-05-07	0	4.690	4.680	4.690	4.620	4.830	3,864,500	18,150,541	4.6967	3.575	3.568	3.575	3.522	3.682	5,069,343	3.5805	-1.88%
2021-05-06	0	4.780	4.760	4.780	4.600	4.780	6,495,139	30,463,800	4.6902	3.644	3.629	3.644	3.507	3.644	8,520,141	3.5755	2.36%
2021-05-05	0	4.670	4.670	4.680	4.660	4.880	8,078,000	38,166,660	4.7248	3.560	3.560	3.568	3.552	3.720	10,596,494	3.6018	-5.08%
2021-05-04	0	4.920	4.900	4.920	4.800	5.100	7,479,000	36,570,020	4.8897	3.751	3.735	3.751	3.659	3.888	9,810,742	3.7275	-3.91%
2021-05-03	0	5.460	5.460	5.470	5.400	5.530	3,919,000	21,380,180	5.4555	3.903	3.903	3.910	3.860	3.953	5,482,218	3.8999	-1.09%
2021-04-30	0	5.520	5.510	5.520	5.470	5.600	1,868,000	10,304,960	5.5166	3.946	3.939	3.946	3.910	4.003	2,613,111	3.9436	-0.90%
2021-04-29	0	5.570	5.560	5.570	5.450	5.580	2,928,000	16,220,720	5.5399	3.982	3.975	3.982	3.896	3.989	4,095,926	3.9602	2.20%
2021-04-28	0	5.450	5.440	5.450	5.410	5.480	2,332,000	12,699,030	5.4456	3.896	3.889	3.896	3.867	3.917	3,262,192	3.8928	0.93%
2021-04-27	0	5.400	5.390	5.400	5.380	5.430	1,367,000	7,382,780	5.4007	3.860	3.853	3.860	3.846	3.882	1,912,271	3.8607	-0.37%
2021-04-26	0	5.420	5.410	5.420	5.390	5.500	1,880,000	10,238,967	5.4463	3.875	3.867	3.875	3.853	3.932	2,629,898	3.8933	-0.55%
2021-04-23	0	5.450	5.440	5.450	5.360	5.450	1,384,000	7,495,940	5.4161	3.896	3.889	3.896	3.832	3.896	1,936,052	3.8718	0.74%
2021-04-22	0	5.410	5.390	5.410	5.350	5.540	4,229,000	22,880,220	5.4103	3.867	3.853	3.867	3.824	3.960	5,915,871	3.8676	-1.46%
2021-04-21	0	5.490	5.460	5.490	5.400	5.530	2,837,000	15,536,555	5.4764	3.925	3.903	3.925	3.860	3.953	3,968,628	3.9148	-1.79%
2021-04-20	0	5.590	5.580	5.590	5.390	5.610	4,033,000	22,464,380	5.5701	3.996	3.989	3.996	3.853	4.010	5,641,690	3.9819	1.82%
2021-04-19	0	5.490	5.480	5.490	5.300	5.490	2,973,800	16,172,971	5.4385	3.925	3.917	3.925	3.789	3.925	4,159,995	3.8877	2.04%
2021-04-16	0	5.380	5.370	5.380	5.280	5.440	4,227,000	22,708,631	5.3723	3.846	3.839	3.846	3.774	3.889	5,913,073	3.8404	2.09%
2021-04-15	0	5.270	5.270	5.290	5.240	5.310	1,488,997	7,844,274	5.2682	3.767	3.767	3.782	3.746	3.796	2,082,931	3.7660	-1.13%
2021-04-14	0	5.330	5.320	5.330	5.290	5.370	1,658,731	8,835,963	5.3269	3.810	3.803	3.810	3.782	3.839	2,320,369	3.8080	1.14%
2021-04-13	0	5.270	5.260	5.270	5.240	5.350	2,807,966	14,825,538	5.2798	3.767	3.760	3.767	3.746	3.824	3,928,013	3.7743	0.19%
2021-04-12	0	5.260	5.250	5.260	5.230	5.420	3,154,000	16,648,620	5.2786	3.760	3.753	3.760	3.739	3.875	4,412,073	3.7734	-2.23%
2021-04-09	0	5.380	5.350	5.380	5.310	5.460	2,812,000	15,099,224	5.3696	3.846	3.824	3.846	3.796	3.903	3,933,656	3.8385	-1.28%
2021-04-08	0	5.450	5.450	5.460	5.400	5.520	2,059,000	11,280,480	5.4786	3.896	3.896	3.903	3.860	3.946	2,880,298	3.9164	-0.91%
2021-04-07	0	5.500	5.490	5.500	5.440	5.610	3,638,000	20,023,163	5.5039	3.932	3.925	3.932	3.889	4.010	5,089,132	3.9345	-0.18%
2021-04-01	0	5.510	5.500	5.510	5.310	5.510	3,965,000	21,576,660	5.4418	3.939	3.932	3.939	3.796	3.939	5,546,566	3.8901	4.36%
2021-03-31	0	5.280	5.280	5.290	5.250	5.480	5,667,600	30,066,100	5.3049	3.774	3.774	3.782	3.753	3.917	7,928,302	3.7922	-2.94%
2021-03-30	0	5.440	5.430	5.450	5.330	5.540	5,574,644	29,973,810	5.3768	3.889	3.882	3.896	3.810	3.960	7,798,268	3.8436	-0.18%
2021-03-29	0	5.450	5.450	5.460	5.370	5.570	3,085,000	16,840,480	5.4588	3.896	3.896	3.903	3.839	3.982	4,315,550	3.9023	0.00%
2021-03-26	0	5.450	5.450	5.460	5.400	5.510	4,449,000	24,325,427	5.4676	3.896	3.896	3.903	3.860	3.939	6,223,625	3.9086	0.93%
2021-03-25	0	5.400	5.380	5.400	5.250	5.490	5,483,000	29,512,360	5.3825	3.860	3.846	3.860	3.753	3.925	7,670,069	3.8477	-0.55%
2021-03-24	0	5.430	5.430	5.440	5.410	5.780	8,689,000	48,627,525	5.5964	3.882	3.882	3.889	3.867	4.132	12,154,884	4.0007	-6.06%
2021-03-23	0	5.780	5.780	5.790	5.560	5.830	10,515,322	60,022,424	5.7081	4.132	4.132	4.139	3.975	4.168	14,709,693	4.0805	1.40%
2021-03-22	0	5.700	5.690	5.700	5.650	5.780	3,134,000	17,861,650	5.6993	4.075	4.068	4.075	4.039	4.132	4,384,096	4.0742	-0.87%
2021-03-19	0	5.750	5.730	5.750	5.600	5.830	10,287,495	58,764,841	5.7123	4.110	4.096	4.110	4.003	4.168	14,390,990	4.0834	-3.36%
2021-03-18	0	5.950	5.930	5.950	5.880	6.280	9,436,580	56,804,852	6.0196	4.253	4.239	4.253	4.203	4.489	13,200,660	4.3032	-4.19%
2021-03-17	0	6.210	6.200	6.210	5.990	6.320	24,590,700	152,617,478	6.2063	4.439	4.432	4.439	4.282	4.518	34,399,483	4.4366	2.64%
2021-03-16	0	6.050	6.040	6.050	5.970	6.120	18,735,300	113,399,446	6.0527	4.325	4.318	4.325	4.268	4.375	26,208,470	4.3268	1.34%
2021-03-15	0	5.970	5.930	5.970	5.610	5.990	19,702,000	115,163,823	5.8453	4.268	4.239	4.268	4.010	4.282	27,560,769	4.1785	7.57%
2021-03-12	0	5.550	5.550	5.560	5.430	5.730	13,829,000	77,617,755	5.6127	3.967	3.967	3.975	3.882	4.096	19,345,136	4.0123	1.28%
2021-03-11	0	5.480	5.460	5.480	5.150	5.480	7,417,000	39,778,650	5.3632	3.917	3.903	3.917	3.682	3.917	10,375,506	3.8339	7.03%
2021-03-10	0	5.120	5.110	5.120	5.040	5.350	6,635,000	34,097,830	5.1391	3.660	3.653	3.660	3.603	3.824	9,281,581	3.6737	0.39%
2021-03-09	0	5.100	5.090	5.100	5.040	5.390	13,618,000	70,161,160	5.1521	3.646	3.639	3.646	3.603	3.853	19,049,972	3.6830	-3.77%
2021-03-08	0	5.300	5.290	5.300	5.250	5.740	9,532,644	51,586,690	5.4116	3.789	3.782	3.789	3.753	4.103	13,335,042	3.8685	-6.03%
2021-03-05	0	5.640	5.630	5.640	5.360	5.780	10,184,000	57,433,170	5.6395	4.032	4.025	4.032	3.832	4.132	14,246,212	4.0315	-0.18%
2021-03-04	0	5.650	5.640	5.650	5.490	5.720	8,226,966	46,410,937	5.6413	4.039	4.032	4.039	3.925	4.089	11,508,553	4.0327	0.00%
2021-03-03	0	5.650	5.650	5.660	5.400	5.660	4,711,182	26,178,516	5.5567	4.039	4.039	4.046	3.860	4.046	6,590,387	3.9722	5.02%
2021-03-02	0	5.380	5.380	5.390	5.330	5.700	6,520,000	35,859,460	5.4999	3.846	3.846	3.853	3.810	4.075	9,120,709	3.9317	-5.45%
2021-03-01	0	5.690	5.680	5.690	5.150	5.850	21,213,036	119,267,294	5.6224	4.068	4.060	4.068	3.682	4.182	29,674,530	4.0192	10.92%
2021-02-26	0	5.130	5.120	5.130	5.030	5.300	8,344,085	42,979,605	5.1509	3.667	3.660	3.667	3.596	3.789	11,672,389	3.6822	-5.00%
2021-02-25	0	5.400	5.390	5.400	5.290	5.570	6,996,000	37,887,130	5.4155	3.860	3.853	3.860	3.782	3.982	9,786,577	3.8713	2.27%
2021-02-24	0	5.280	5.280	5.290	5.180	5.830	16,328,966	87,633,719	5.3668	3.774	3.774	3.782	3.703	4.168	22,842,293	3.8365	-6.38%
2021-02-23	0	5.640	5.640	5.650	5.600	5.790	5,415,629	30,843,732	5.6953	4.032	4.032	4.039	4.003	4.139	7,575,825	4.0713	-1.23%
2021-02-22	0	5.710	5.700	5.710	5.620	6.000	8,204,000	47,646,160	5.8077	4.082	4.075	4.082	4.017	4.289	11,476,426	4.1517	-2.23%
2021-02-19	0	5.840	5.820	5.840	5.430	5.840	7,187,989	40,772,328	5.6723	4.175	4.160	4.175	3.882	4.175	10,055,147	4.0549	1.39%
2021-02-18	0	5.760	5.760	5.770	5.760	6.100	7,940,026	46,565,242	5.8646	4.118	4.118	4.125	4.118	4.361	11,107,158	4.1924	-4.64%
2021-02-17	0	6.040	6.040	6.050	5.850	6.150	8,401,008	50,691,944	6.0340	4.318	4.318	4.325	4.182	4.396	11,752,017	4.3135	-0.33%
2021-02-16	0	6.060	6.050	6.060	5.740	6.110	9,762,754	58,545,947	5.9969	4.332	4.325	4.332	4.103	4.368	13,656,939	4.2869	5.94%
2021-02-11	0	5.720	5.710	5.730	5.570	5.820	4,588,216	26,218,983	5.7144	4.089	4.082	4.096	3.982	4.160	6,418,372	4.0850	0.53%
2021-02-10	0	5.690	5.690	5.700	5.350	5.710	11,338,216	63,070,723	5.5627	4.068	4.068	4.075	3.824	4.082	15,860,824	3.9765	6.36%
2021-02-09	0	5.350	5.330	5.350	5.250	5.350	4,921,052	26,065,918	5.2968	3.824	3.810	3.824	3.753	3.824	6,883,970	3.7865	0.38%
2021-02-08	0	5.330	5.330	5.340	5.270	5.500	4,618,000	24,746,955	5.3588	3.810	3.810	3.817	3.767	3.932	6,460,036	3.8308	1.33%
2021-02-05	0	5.260	5.220	5.260	5.200	5.360	4,500,000	23,767,680	5.2817	3.760	3.732	3.760	3.717	3.832	6,294,968	3.7757	-0.75%
2021-02-04	0	5.300	5.280	5.300	5.190	5.660	14,890,864	79,173,948	5.3169	3.789	3.774	3.789	3.710	4.046	20,830,559	3.8009	-6.36%
2021-02-03	0	5.660	5.650	5.660	5.300	5.840	15,121,000	84,913,480	5.6156	4.046	4.039	4.046	3.789	4.175	21,152,492	4.0143	6.19%
2021-02-02	0	5.330	5.330	5.360	5.300	5.470	6,545,000	35,118,570	5.3657	3.810	3.810	3.832	3.789	3.910	9,155,681	3.8357	1.14%
2021-02-01	0	5.270	5.260	5.270	4.930	5.290	15,914,000	81,191,744	5.1019	3.767	3.760	3.767	3.524	3.782	22,261,805	3.6471	2.33%
2021-01-29	0	5.150	5.150	5.160	5.080	5.500	11,235,000	58,774,602	5.2314	3.682	3.682	3.689	3.631	3.932	15,716,437	3.7397	-3.38%
2021-01-28	0	5.330	5.320	5.330	5.260	5.600	16,179,462	87,145,744	5.3862	3.810	3.803	3.810	3.760	4.003	22,633,155	3.8504	-6.16%
2021-01-27	0	5.680	5.680	5.690	5.510	5.970	15,227,674	87,063,158	5.7174	4.060	4.060	4.068	3.939	4.268	21,301,716	4.0871	-3.89%
2021-01-26	0	5.910	5.910	5.920	5.850	6.270	11,859,000	70,903,150	5.9788	4.225	4.225	4.232	4.182	4.482	16,589,339	4.2740	-5.59%
2021-01-25	0	6.260	6.260	6.270	6.140	6.420	13,690,773	85,956,756	6.2784	4.475	4.475	4.482	4.389	4.589	19,151,773	4.4882	0.64%
2021-01-22	0	6.220	6.210	6.220	6.000	6.600	19,270,014	119,116,824	6.1815	4.446	4.439	4.446	4.289	4.718	26,956,472	4.4189	-5.18%
2021-01-21	0	6.560	6.560	6.570	5.970	6.810	38,392,773	248,918,434	6.4835	4.689	4.689	4.697	4.268	4.868	53,706,951	4.6348	9.33%
2021-01-20	0	6.000	6.000	6.010	5.820	6.180	21,794,950	131,592,223	6.0377	4.289	4.289	4.296	4.160	4.418	30,488,559	4.3161	5.08%
2021-01-19	0	5.710	5.710	5.720	5.150	5.920	32,876,500	184,245,685	5.6042	4.082	4.082	4.089	3.682	4.232	45,990,338	4.0062	11.31%
2021-01-18	0	5.130	5.120	5.130	5.010	5.150	3,431,000	17,539,630	5.1121	3.667	3.660	3.667	3.581	3.682	4,799,563	3.6544	1.38%
2021-01-15	0	5.060	5.060	5.070	4.990	5.220	6,964,000	35,397,720	5.0830	3.617	3.617	3.624	3.567	3.732	9,741,813	3.6336	-1.75%
2021-01-14	0	5.150	5.150	5.160	5.120	5.330	4,949,000	25,694,660	5.1919	3.682	3.682	3.689	3.660	3.810	6,923,066	3.7115	-2.28%
2021-01-13	0	5.270	5.270	5.280	5.090	5.400	14,327,686	75,874,188	5.2956	3.767	3.767	3.774	3.639	3.860	20,042,739	3.7856	2.33%
2021-01-12	0	5.150	5.150	5.160	4.940	5.220	15,159,500	76,839,310	5.0687	3.682	3.682	3.689	3.531	3.732	21,206,349	3.6234	5.10%
2021-01-11	0	4.900	4.900	4.910	4.820	5.050	6,240,226	30,637,606	4.9097	3.503	3.503	3.510	3.446	3.610	8,729,339	3.5097	-2.39%
2021-01-08	0	5.020	5.020	5.030	4.960	5.220	12,590,000	63,470,275	5.0413	3.589	3.589	3.596	3.546	3.732	17,611,922	3.6038	-2.52%
2021-01-07	0	5.150	5.150	5.170	4.710	5.180	19,749,000	99,419,475	5.0342	3.682	3.682	3.696	3.367	3.703	27,626,517	3.5987	9.81%
2021-01-06	0	4.690	4.680	4.690	4.570	4.750	5,146,899	23,988,103	4.6607	3.353	3.346	3.353	3.267	3.396	7,199,903	3.3317	0.64%
2021-01-05	0	4.660	4.640	4.660	4.290	4.670	10,903,000	49,673,960	4.5560	3.331	3.317	3.331	3.067	3.338	15,252,008	3.2569	7.13%
2021-01-04	0	4.350	4.350	4.370	4.100	4.370	6,523,000	27,617,810	4.2339	3.110	3.110	3.124	2.931	3.124	9,124,906	3.0266	6.36%
2020-12-31	0	4.090	4.060	4.090	3.960	4.140	2,583,580	10,515,127	4.0700	2.924	2.902	2.924	2.831	2.960	3,614,123	2.9095	3.28%
2020-12-30	0	3.960	3.950	3.960	3.850	3.960	2,745,000	10,715,705	3.9037	2.831	2.824	2.831	2.752	2.831	3,839,931	2.7906	2.06%
2020-12-29	0	3.880	3.870	3.880	3.850	3.940	2,425,690	9,408,557	3.8787	2.774	2.766	2.774	2.752	2.817	3,393,254	2.7727	-0.77%
2020-12-28	0	3.910	3.870	3.910	3.860	3.990	3,257,450	12,687,865	3.8950	2.795	2.766	2.795	2.759	2.852	4,556,788	2.7844	-0.76%
2020-12-24	0	3.940	3.940	3.950	3.920	3.990	720,000	2,832,990	3.9347	2.817	2.817	2.824	2.802	2.852	1,007,195	2.8128	-0.25%
2020-12-23	0	3.950	3.920	3.950	3.910	3.990	1,955,000	7,716,920	3.9473	2.824	2.802	2.824	2.795	2.852	2,734,814	2.8217	-0.50%
2020-12-22	0	3.970	3.970	3.980	3.960	4.070	2,458,000	9,872,240	4.0164	2.838	2.838	2.845	2.831	2.909	3,438,451	2.8711	-1.73%
2020-12-21	0	4.040	4.040	4.050	4.020	4.150	1,977,200	8,039,882	4.0663	2.888	2.888	2.895	2.874	2.967	2,765,869	2.9068	-2.65%
2020-12-18	0	4.150	4.110	4.150	4.060	4.190	2,788,417	11,496,118	4.1228	2.967	2.938	2.967	2.902	2.995	3,900,666	2.9472	-0.24%
2020-12-17	0	4.160	4.160	4.170	3.960	4.170	3,092,000	12,675,580	4.0995	2.974	2.974	2.981	2.831	2.981	4,325,343	2.9305	4.00%
2020-12-16	0	4.000	3.990	4.000	3.920	4.020	5,597,023	22,363,272	3.9956	2.859	2.852	2.859	2.802	2.874	7,829,574	2.8563	2.30%
2020-12-15	0	3.910	3.900	3.910	3.890	4.080	2,485,882	9,766,778	3.9289	2.795	2.788	2.795	2.781	2.917	3,477,455	2.8086	-2.98%
2020-12-14	0	4.030	4.030	4.050	3.990	4.050	759,000	3,053,200	4.0227	2.881	2.881	2.895	2.852	2.895	1,061,751	2.8756	0.50%
2020-12-11	0	4.010	4.010	4.020	3.960	4.080	1,901,390	7,616,983	4.0060	2.867	2.867	2.874	2.831	2.917	2,659,820	2.8637	0.00%
2020-12-10	0	4.010	4.010	4.030	4.000	4.090	1,422,000	5,728,330	4.0284	2.867	2.867	2.881	2.859	2.924	1,989,210	2.8797	-2.20%
2020-12-09	0	4.100	4.090	4.100	4.060	4.150	929,100	3,805,223	4.0956	2.931	2.924	2.931	2.902	2.967	1,299,701	2.9278	0.74%
2020-12-08	0	4.070	4.060	4.070	4.060	4.190	1,550,000	6,353,350	4.0989	2.909	2.902	2.909	2.902	2.995	2,168,267	2.9302	-1.93%
2020-12-07	0	4.150	4.120	4.150	4.050	4.230	3,394,452	14,060,029	4.1421	2.967	2.945	2.967	2.895	3.024	4,748,437	2.9610	1.72%
2020-12-04	0	4.080	4.070	4.080	4.050	4.170	2,067,000	8,474,535	4.0999	2.917	2.909	2.917	2.895	2.981	2,891,489	2.9309	-0.24%
2020-12-03	0	4.090	4.080	4.090	4.050	4.190	2,033,000	8,308,940	4.0870	2.924	2.917	2.924	2.895	2.995	2,843,927	2.9216	-2.39%
2020-12-02	0	4.190	4.180	4.190	4.080	4.250	3,829,750	15,878,520	4.1461	2.995	2.988	2.995	2.917	3.038	5,357,368	2.9639	1.45%
2020-12-01	0	4.130	4.120	4.130	4.090	4.200	2,555,000	10,562,910	4.1342	2.952	2.945	2.952	2.924	3.002	3,574,143	2.9554	-1.67%
2020-11-30	0	4.200	4.180	4.200	4.100	4.290	7,761,000	32,627,710	4.2041	3.002	2.988	3.002	2.931	3.067	10,856,722	3.0053	2.19%
2020-11-27	0	4.110	4.100	4.110	4.010	4.110	1,422,000	5,775,059	4.0612	2.938	2.931	2.938	2.867	2.938	1,989,210	2.9032	2.24%
2020-11-26	0	4.020	4.020	4.030	3.990	4.130	2,355,980	9,488,777	4.0275	2.874	2.874	2.881	2.852	2.952	3,295,738	2.8791	-1.47%
2020-11-25	0	4.080	4.080	4.090	4.050	4.290	4,218,817	17,530,802	4.1554	2.917	2.917	2.924	2.895	3.067	5,901,626	2.9705	-1.45%
2020-11-24	0	4.140	4.140	4.150	4.070	4.200	3,789,805	15,614,166	4.1200	2.960	2.960	2.967	2.909	3.002	5,301,489	2.9452	0.00%
2020-11-23	0	4.140	4.140	4.160	3.920	4.200	9,187,485	37,898,494	4.1250	2.960	2.960	2.974	2.802	3.002	12,852,206	2.9488	5.61%
2020-11-20	0	3.920	3.920	3.930	3.900	4.040	3,529,000	14,019,620	3.9727	2.802	2.802	2.809	2.788	2.888	4,936,654	2.8399	-1.01%
2020-11-19	0	3.960	3.950	3.960	3.780	4.000	5,795,000	22,718,570	3.9204	2.831	2.824	2.831	2.702	2.859	8,106,520	2.8025	2.59%
2020-11-18	0	3.860	3.850	3.860	3.720	3.870	4,697,617	17,948,801	3.8208	2.759	2.752	2.759	2.659	2.766	6,571,411	2.7313	3.76%
2020-11-17	0	3.720	3.710	3.720	3.680	3.750	5,317,397	19,764,746	3.7170	2.659	2.652	2.659	2.631	2.681	7,438,410	2.6571	0.54%
2020-11-16	0	3.700	3.700	3.710	3.570	3.720	5,710,000	20,702,140	3.6256	2.645	2.645	2.652	2.552	2.659	7,987,615	2.5918	2.78%
2020-11-13	0	3.600	3.590	3.600	3.580	3.690	2,823,000	10,190,110	3.6097	2.573	2.566	2.573	2.559	2.638	3,949,043	2.5804	-0.83%
2020-11-12	0	3.630	3.630	3.640	3.620	3.720	3,584,387	13,098,949	3.6544	2.595	2.595	2.602	2.588	2.659	5,014,134	2.6124	0.00%
2020-11-11	0	3.630	3.620	3.630	3.580	3.660	3,055,000	11,101,890	3.6340	2.595	2.588	2.595	2.559	2.616	4,273,584	2.5978	-0.55%
2020-11-10	0	3.650	3.640	3.650	3.600	3.790	10,675,545	39,356,515	3.6866	2.609	2.602	2.609	2.573	2.709	14,933,826	2.6354	-0.54%
2020-11-09	0	3.670	3.660	3.670	3.570	3.740	9,139,479	33,461,563	3.6612	2.624	2.616	2.624	2.552	2.674	12,785,051	2.6172	2.51%
2020-11-06	0	3.580	3.580	3.600	3.520	3.650	8,724,000	31,326,460	3.5908	2.559	2.559	2.573	2.516	2.609	12,203,845	2.5669	1.99%
2020-11-05	0	3.510	3.510	3.520	3.490	3.580	3,248,000	11,440,100	3.5222	2.509	2.509	2.516	2.495	2.559	4,543,568	2.5179	0.29%
2020-11-04	0	3.500	3.480	3.500	3.450	3.510	2,523,000	8,820,140	3.4959	2.502	2.488	2.502	2.466	2.509	3,529,379	2.4991	1.45%
2020-11-03	0	3.450	3.450	3.470	3.440	3.520	2,413,000	8,428,470	3.4929	2.466	2.466	2.481	2.459	2.516	3,375,502	2.4970	0.58%
2020-11-02	0	3.430	3.430	3.460	3.380	3.520	1,881,935	6,466,838	3.4363	2.452	2.452	2.473	2.416	2.516	2,632,605	2.4564	1.48%
2020-10-30	0	3.380	3.370	3.380	3.320	3.450	3,623,858	12,239,172	3.3774	2.416	2.409	2.416	2.373	2.466	5,069,349	2.4143	-0.88%
2020-10-29	0	3.410	3.410	3.430	3.400	3.480	1,441,824	4,956,725	3.4378	2.438	2.438	2.452	2.431	2.488	2,016,941	2.4575	-2.01%
2020-10-28	0	3.480	3.460	3.480	3.390	3.510	2,919,489	10,058,811	3.4454	2.488	2.473	2.488	2.423	2.509	4,084,020	2.4630	0.58%
2020-10-27	0	3.460	3.430	3.460	3.420	3.510	3,802,659	13,142,972	3.4563	2.473	2.452	2.473	2.445	2.509	5,319,470	2.4707	-0.29%
2020-10-23	0	3.470	3.470	3.500	3.390	3.580	2,678,646	9,376,117	3.5003	2.481	2.481	2.502	2.423	2.559	3,747,109	2.5022	2.36%
2020-10-22	0	3.390	3.390	3.400	3.340	3.500	4,267,021	14,492,793	3.3965	2.423	2.423	2.431	2.388	2.502	5,969,058	2.4280	-2.31%
2020-10-21	0	3.470	3.470	3.480	3.430	3.500	2,377,910	8,270,593	3.4781	2.481	2.481	2.488	2.452	2.502	3,326,415	2.4863	0.00%
2020-10-20	0	3.470	3.440	3.470	3.380	3.500	4,589,000	15,774,830	3.4375	2.481	2.459	2.481	2.416	2.502	6,419,469	2.4573	-0.86%
2020-10-19	0	3.500	3.500	3.510	3.400	3.540	3,339,000	11,660,180	3.4921	2.502	2.502	2.509	2.431	2.531	4,670,866	2.4964	2.94%
2020-10-16	0	3.400	3.400	3.410	3.390	3.470	2,730,700	9,333,664	3.4180	2.431	2.431	2.438	2.423	2.481	3,819,927	2.4434	-0.29%
2020-10-15	0	3.410	3.410	3.420	3.400	3.510	1,251,000	4,328,880	3.4603	2.438	2.438	2.445	2.431	2.509	1,750,001	2.4736	-2.29%
2020-10-14	0	3.490	3.440	3.490	3.400	3.550	3,466,000	11,940,440	3.4450	2.495	2.459	2.495	2.431	2.538	4,848,524	2.4627	-0.29%
2020-10-12	0	3.500	3.490	3.500	3.400	3.520	3,343,000	11,637,810	3.4812	2.502	2.495	2.502	2.431	2.516	4,676,462	2.4886	2.64%
2020-10-09	0	3.410	3.400	3.410	3.380	3.480	1,499,000	5,125,060	3.4190	2.438	2.431	2.438	2.416	2.488	2,096,924	2.4441	-0.87%
2020-10-08	0	3.440	3.440	3.450	3.390	3.490	1,280,000	4,410,180	3.4455	2.459	2.459	2.466	2.423	2.495	1,790,569	2.4630	0.88%
2020-10-07	0	3.410	3.410	3.420	3.370	3.450	1,379,000	4,709,710	3.4153	2.438	2.438	2.445	2.409	2.466	1,929,058	2.4415	-0.29%
2020-10-06	0	3.420	3.390	3.420	3.260	3.440	2,301,000	7,774,830	3.3789	2.445	2.423	2.445	2.330	2.459	3,218,827	2.4154	4.91%
2020-10-05	0	3.260	3.240	3.260	3.220	3.350	1,421,000	4,643,030	3.2674	2.330	2.316	2.330	2.302	2.395	1,987,811	2.3358	-0.91%
2020-09-30	0	3.290	3.290	3.300	3.260	3.350	2,646,010	8,710,270	3.2919	2.352	2.352	2.359	2.330	2.395	3,701,455	2.3532	0.30%
2020-09-29	0	3.280	3.270	3.290	3.260	3.340	793,168	2,615,452	3.2975	2.345	2.338	2.352	2.330	2.388	1,109,548	2.3572	-0.30%
2020-09-28	0	3.290	3.290	3.300	3.240	3.340	1,270,000	4,165,180	3.2797	2.352	2.352	2.359	2.316	2.388	1,776,580	2.3445	-0.60%
2020-09-25	0	3.310	3.270	3.310	3.260	3.370	2,596,000	8,590,680	3.3092	2.366	2.338	2.366	2.330	2.409	3,631,497	2.3656	-0.60%
2020-09-24	0	3.330	3.300	3.330	3.280	3.410	3,730,129	12,376,078	3.3179	2.380	2.359	2.380	2.345	2.438	5,218,010	2.3718	-1.48%
2020-09-23	0	3.380	3.380	3.390	3.350	3.490	3,036,529	10,337,083	3.4042	2.416	2.416	2.423	2.395	2.495	4,247,745	2.4335	-1.46%
2020-09-22	0	3.430	3.430	3.470	3.420	3.530	3,024,000	10,473,920	3.4636	2.452	2.452	2.481	2.445	2.523	4,230,219	2.4760	-3.11%
2020-09-21	0	3.540	3.540	3.550	3.450	3.560	4,916,190	17,367,477	3.5327	2.531	2.531	2.538	2.466	2.545	6,877,169	2.5254	-0.56%
2020-09-18	0	3.560	3.540	3.560	3.530	3.590	2,531,347	8,988,079	3.5507	2.545	2.531	2.545	2.523	2.566	3,541,055	2.5382	0.56%
2020-09-17	0	3.540	3.540	3.550	3.480	3.550	3,107,000	10,977,650	3.5332	2.531	2.531	2.538	2.488	2.538	4,346,326	2.5257	0.00%
2020-09-16	0	3.540	3.540	3.550	3.520	3.560	1,355,870	4,800,923	3.5408	2.531	2.531	2.538	2.516	2.545	1,896,702	2.5312	-0.56%
2020-09-15	0	3.560	3.540	3.560	3.500	3.590	1,364,820	4,832,244	3.5406	2.545	2.531	2.545	2.502	2.566	1,909,222	2.5310	0.85%
2020-09-14	0	3.530	3.530	3.550	3.500	3.590	2,733,670	9,659,691	3.5336	2.523	2.523	2.538	2.502	2.566	3,824,081	2.5260	0.00%
2020-09-11	0	3.530	3.530	3.540	3.390	3.540	7,653,000	26,475,950	3.4596	2.523	2.523	2.531	2.423	2.531	10,705,642	2.4731	0.86%
2020-09-10	0	3.500	3.500	3.540	3.470	3.600	4,227,994	14,913,498	3.5273	2.502	2.502	2.531	2.481	2.573	5,914,464	2.5215	-1.69%
2020-09-09	0	3.560	3.540	3.560	3.470	3.590	2,355,000	8,286,540	3.5187	2.545	2.531	2.545	2.481	2.566	3,294,367	2.5154	-0.28%
2020-09-08	0	3.570	3.540	3.570	3.500	3.600	1,753,000	6,215,106	3.5454	2.552	2.531	2.552	2.502	2.573	2,452,240	2.5345	0.85%
2020-09-07	0	3.540	3.540	3.580	3.510	3.620	2,750,000	9,791,840	3.5607	2.531	2.531	2.559	2.509	2.588	3,846,925	2.5454	-2.48%
2020-09-04	0	3.630	3.620	3.630	3.530	3.670	3,623,000	12,991,400	3.5858	2.595	2.588	2.595	2.523	2.624	5,068,149	2.5633	-2.16%
2020-09-03	0	3.710	3.700	3.710	3.660	3.850	4,121,844	15,533,282	3.7685	2.652	2.645	2.652	2.616	2.752	5,765,973	2.6940	-1.33%
2020-09-02	0	3.760	3.740	3.760	3.570	3.760	5,930,038	21,836,326	3.6823	2.688	2.674	2.688	2.552	2.688	8,295,422	2.6323	3.30%
2020-09-01	0	3.640	3.630	3.640	3.540	3.640	2,023,000	7,307,920	3.6124	2.602	2.595	2.602	2.531	2.602	2,829,938	2.5824	2.54%
2020-08-31	0	3.550	3.540	3.550	3.510	3.690	7,287,318	26,168,988	3.5910	2.538	2.531	2.538	2.509	2.638	10,194,097	2.5671	0.00%
2020-08-28	0	3.550	3.510	3.550	3.490	3.580	2,941,000	10,380,720	3.5297	2.538	2.509	2.538	2.495	2.559	4,114,111	2.5232	0.00%
2020-08-27	0	3.550	3.550	3.580	3.460	3.580	2,852,000	10,044,540	3.5219	2.538	2.538	2.559	2.473	2.559	3,989,611	2.5177	0.00%
2020-08-26	0	3.550	3.550	3.580	3.530	3.620	3,503,000	12,475,235	3.5613	2.538	2.538	2.559	2.523	2.588	4,900,283	2.5458	-2.20%
2020-08-25	0	3.630	3.630	3.640	3.590	3.670	1,336,800	4,844,186	3.6237	2.595	2.595	2.602	2.566	2.624	1,870,025	2.5904	1.11%
2020-08-24	0	3.590	3.590	3.620	3.560	3.640	3,433,293	12,360,164	3.6001	2.566	2.566	2.588	2.545	2.602	4,802,771	2.5735	-0.55%
2020-08-21	0	3.610	3.610	3.640	3.600	3.680	2,855,229	10,370,408	3.6321	2.581	2.581	2.602	2.573	2.631	3,994,128	2.5964	0.00%
2020-08-20	0	3.610	3.610	3.620	3.540	3.650	4,369,000	15,703,140	3.5942	2.581	2.581	2.588	2.531	2.609	6,111,715	2.5694	-1.37%
2020-08-19	0	3.660	3.660	3.670	3.650	3.750	1,484,000	5,461,350	3.6802	2.616	2.616	2.624	2.609	2.681	2,075,941	2.6308	-1.08%
2020-08-18	0	3.700	3.690	3.700	3.680	3.830	3,381,000	12,570,475	3.7180	2.645	2.638	2.645	2.631	2.738	4,729,619	2.6578	-2.12%
2020-08-17	0	3.780	3.780	3.790	3.740	3.850	6,031,000	22,888,700	3.7952	2.702	2.702	2.709	2.674	2.752	8,436,656	2.7130	0.00%
2020-08-14	0	3.780	3.770	3.780	3.600	3.830	11,749,000	43,429,230	3.6964	2.702	2.695	2.702	2.573	2.738	16,435,462	2.6424	-1.56%
2020-08-13	0	3.840	3.840	3.860	3.810	3.970	2,701,000	10,421,830	3.8585	2.745	2.745	2.759	2.724	2.838	3,778,380	2.7583	-0.52%
2020-08-12	0	3.860	3.850	3.860	3.700	3.950	7,362,000	27,975,050	3.7999	2.759	2.752	2.759	2.645	2.824	10,298,568	2.7164	-1.78%
2020-08-11	0	3.930	3.910	3.930	3.870	4.020	4,281,000	16,948,730	3.9591	2.809	2.795	2.809	2.766	2.874	5,988,613	2.8302	0.26%
2020-08-10	0	3.920	3.910	3.940	3.870	3.940	2,522,000	9,851,365	3.9062	2.802	2.795	2.817	2.766	2.817	3,527,980	2.7924	-1.51%
2020-08-07	0	3.980	3.970	3.980	3.890	4.070	2,623,000	10,382,140	3.9581	2.845	2.838	2.845	2.781	2.909	3,669,267	2.8295	-0.75%
2020-08-06	0	4.010	4.000	4.010	3.920	4.060	3,499,000	13,910,430	3.9755	2.867	2.859	2.867	2.802	2.902	4,894,687	2.8419	0.00%
2020-08-05	0	4.010	3.990	4.010	3.910	4.050	4,751,000	18,916,090	3.9815	2.867	2.852	2.867	2.795	2.895	6,646,087	2.8462	-0.99%
2020-08-04	0	4.050	4.040	4.050	3.900	4.100	6,260,243	25,245,874	4.0327	2.895	2.888	2.895	2.788	2.931	8,757,340	2.8828	3.85%
2020-08-03	0	3.900	3.890	3.900	3.830	3.920	4,037,000	15,681,420	3.8844	2.788	2.781	2.788	2.738	2.802	5,647,286	2.7768	0.00%
2020-07-31	0	3.900	3.880	3.900	3.820	3.940	3,821,969	14,861,299	3.8884	2.788	2.774	2.788	2.731	2.817	5,346,483	2.7796	-0.51%
2020-07-30	0	3.920	3.910	3.920	3.890	4.000	2,417,000	9,539,050	3.9466	2.802	2.795	2.802	2.781	2.859	3,381,097	2.8213	0.00%
2020-07-29	0	3.920	3.920	3.930	3.820	3.970	3,939,000	15,422,716	3.9154	2.802	2.802	2.809	2.731	2.838	5,510,195	2.7989	0.00%
2020-07-28	0	3.920	3.890	3.920	3.880	4.000	2,848,000	11,189,520	3.9289	2.802	2.781	2.802	2.774	2.859	3,984,015	2.8086	0.51%
2020-07-27	0	3.900	3.880	3.900	3.810	4.070	4,275,000	16,870,190	3.9462	2.788	2.774	2.788	2.724	2.909	5,980,220	2.8210	-2.01%
2020-07-24	0	3.980	3.970	3.990	3.930	4.150	6,337,000	25,427,500	4.0125	2.845	2.838	2.852	2.809	2.967	8,864,714	2.8684	-3.63%
2020-07-23	0	4.130	4.130	4.140	4.060	4.260	16,870,000	69,415,440	4.1147	2.952	2.952	2.960	2.902	3.045	23,599,136	2.9414	-1.67%
2020-07-22	0	4.200	4.200	4.210	4.200	4.440	6,907,000	29,866,590	4.3241	3.002	3.002	3.010	3.002	3.174	9,662,077	3.0911	-1.87%
2020-07-21	0	4.280	4.280	4.300	4.240	4.390	6,187,848	26,595,660	4.2980	3.060	3.060	3.074	3.031	3.138	8,656,068	3.0725	0.94%
2020-07-20	0	4.240	4.240	4.250	4.070	4.300	7,081,000	29,582,460	4.1777	3.031	3.031	3.038	2.909	3.074	9,905,482	2.9865	-0.24%
2020-07-17	0	4.250	4.230	4.250	4.170	4.320	4,893,719	20,777,979	4.2458	3.038	3.024	3.038	2.981	3.088	6,845,734	3.0352	1.19%
2020-07-16	0	4.200	4.190	4.200	4.160	4.480	6,019,000	25,901,490	4.3033	3.002	2.995	3.002	2.974	3.203	8,419,870	3.0762	-4.76%
2020-07-15	0	4.410	4.400	4.450	4.350	4.600	7,232,000	32,249,915	4.4593	3.153	3.145	3.181	3.110	3.288	10,116,713	3.1878	-3.29%
2020-07-14	0	4.560	4.510	4.560	4.440	4.630	5,864,000	26,400,775	4.5022	3.260	3.224	3.260	3.174	3.310	8,203,043	3.2184	-0.22%
2020-07-13	0	4.570	4.570	4.580	4.550	4.750	8,999,000	41,830,590	4.6484	3.267	3.267	3.274	3.253	3.396	12,588,537	3.3229	0.22%
2020-07-10	0	4.560	4.560	4.610	4.530	4.790	12,114,000	56,142,075	4.6345	3.260	3.260	3.295	3.238	3.424	16,946,054	3.3130	-5.00%
2020-07-09	0	4.800	4.780	4.800	4.710	4.960	7,701,050	37,290,654	4.8423	3.431	3.417	3.431	3.367	3.546	10,772,859	3.4615	2.35%
2020-07-08	0	4.690	4.670	4.690	4.520	4.770	10,176,000	46,904,190	4.6093	3.353	3.338	3.353	3.231	3.410	14,235,021	3.2950	2.18%
2020-07-07	0	4.590	4.580	4.590	4.580	4.990	16,327,728	78,063,068	4.7810	3.281	3.274	3.281	3.274	3.567	22,840,562	3.4177	-2.34%
2020-07-06	0	4.700	4.700	4.710	4.100	4.790	19,397,000	88,779,100	4.5770	3.360	3.360	3.367	2.931	3.424	27,134,110	3.2719	14.63%
2020-07-03	0	4.100	4.090	4.100	3.920	4.190	9,181,000	37,727,945	4.1094	2.931	2.924	2.931	2.802	2.995	12,843,134	2.9376	5.67%
2020-07-02	0	3.880	3.880	3.900	3.810	3.990	10,817,000	42,069,490	3.8892	2.774	2.774	2.788	2.724	2.852	15,131,704	2.7802	-1.27%
2020-06-30	0	3.930	3.920	3.930	3.880	4.000	11,075,950	43,518,490	3.9291	2.809	2.802	2.809	2.774	2.859	15,493,945	2.8087	-1.26%
2020-06-29	0	3.980	3.950	3.980	3.830	4.020	5,754,315	22,817,451	3.9653	2.845	2.824	2.845	2.738	2.874	8,049,607	2.8346	1.02%
2020-06-26	0	3.940	3.940	3.970	3.870	4.050	4,989,395	19,584,365	3.9252	2.817	2.817	2.838	2.766	2.895	6,979,574	2.8060	-2.72%
2020-06-24	0	4.050	4.000	4.050	3.960	4.070	2,634,000	10,574,600	4.0147	2.895	2.859	2.895	2.831	2.909	3,684,655	2.8699	0.75%
2020-06-23	0	4.020	4.020	4.030	3.850	4.080	7,482,400	29,938,086	4.0011	2.874	2.874	2.881	2.752	2.917	10,466,993	2.8602	2.29%
2020-06-22	0	3.930	3.900	3.940	3.820	4.000	8,226,000	31,989,790	3.8889	2.809	2.788	2.817	2.731	2.859	11,507,202	2.7800	-1.01%
2020-06-19	0	3.970	3.950	3.970	3.800	4.030	8,276,255	32,470,172	3.9233	2.838	2.824	2.838	2.716	2.881	11,577,503	2.8046	1.28%
2020-06-18	0	3.920	3.900	3.920	3.750	3.950	8,174,900	31,820,628	3.8925	2.802	2.788	2.802	2.681	2.824	11,435,719	2.7826	0.77%
2020-06-17	0	3.890	3.870	3.890	3.670	3.920	9,587,492	36,249,112	3.7809	2.781	2.766	2.781	2.624	2.802	13,411,768	2.7028	5.99%
2020-06-16	0	3.670	3.670	3.690	3.450	3.710	9,316,000	33,955,170	3.6448	2.624	2.624	2.638	2.466	2.652	13,031,983	2.6055	7.31%
2020-06-15	0	3.420	3.420	3.440	3.400	3.590	11,216,817	38,978,335	3.4750	2.445	2.445	2.459	2.431	2.566	15,691,001	2.4841	-4.20%
2020-06-12	0	3.570	3.570	3.590	3.340	3.600	8,849,427	31,126,865	3.5174	2.552	2.552	2.566	2.388	2.573	12,379,302	2.5144	0.85%
2020-06-11	0	3.540	3.540	3.560	3.460	3.750	12,255,000	44,032,490	3.5930	2.531	2.531	2.545	2.473	2.681	17,143,296	2.5685	-3.80%
2020-06-10	0	3.680	3.680	3.690	3.560	3.800	11,382,000	42,085,520	3.6976	2.631	2.631	2.638	2.545	2.716	15,922,073	2.6432	1.38%
2020-06-09	0	3.630	3.630	3.640	3.320	3.700	18,020,000	64,322,880	3.5695	2.595	2.595	2.602	2.373	2.645	25,207,850	2.5517	9.01%
2020-06-08	0	3.330	3.320	3.340	3.300	3.410	6,683,000	22,435,340	3.3571	2.380	2.373	2.388	2.359	2.438	9,348,727	2.3998	0.00%
2020-06-05	0	3.330	3.330	3.360	3.080	3.370	13,623,000	44,189,150	3.2437	2.380	2.380	2.402	2.202	2.409	19,056,967	2.3188	7.07%
2020-06-04	0	3.110	3.100	3.110	3.040	3.130	6,293,000	19,458,935	3.0922	2.223	2.216	2.223	2.173	2.238	8,803,163	2.2104	1.63%
2020-06-03	0	3.060	3.050	3.060	3.020	3.080	5,115,500	15,604,585	3.0505	2.187	2.180	2.187	2.159	2.202	7,155,980	2.1806	0.99%
2020-06-02	0	3.030	3.020	3.030	2.970	3.080	7,751,000	23,467,350	3.0277	2.166	2.159	2.166	2.123	2.202	10,842,733	2.1643	1.68%
2020-06-01	0	2.980	2.970	2.980	2.850	3.000	8,386,500	24,933,360	2.9730	2.130	2.123	2.130	2.037	2.145	11,731,722	2.1253	3.83%
2020-05-29	0	2.870	2.860	2.870	2.830	2.930	9,402,000	27,021,880	2.8741	2.052	2.044	2.052	2.023	2.095	13,152,287	2.0545	-1.03%
2020-05-28	0	2.900	2.900	2.930	2.850	3.000	3,439,607	9,996,769	2.9064	2.073	2.073	2.095	2.037	2.145	4,811,604	2.0776	-3.33%
2020-05-27	0	3.000	3.000	3.010	2.970	3.010	7,774,277	23,300,172	2.9971	2.145	2.145	2.152	2.123	2.152	10,875,295	2.1425	1.69%
2020-05-26	0	2.950	2.940	2.950	2.870	2.980	5,567,000	16,401,690	2.9462	2.109	2.102	2.109	2.052	2.130	7,787,575	2.1061	2.79%
2020-05-25	0	2.870	2.870	2.880	2.700	2.900	6,768,000	18,906,840	2.7936	2.052	2.052	2.059	1.930	2.073	9,467,632	1.9970	1.06%
2020-05-22	0	2.840	2.830	2.840	2.750	2.950	7,868,685	22,218,632	2.8237	2.030	2.023	2.030	1.966	2.109	11,007,360	2.0185	-4.38%
2020-05-21	0	2.970	2.950	2.970	2.950	3.010	1,684,000	5,021,880	2.9821	2.123	2.109	2.123	2.109	2.152	2,355,717	2.1318	-1.00%
2020-05-20	0	3.000	2.980	3.000	2.960	3.010	2,477,499	7,406,917	2.9897	2.145	2.130	2.145	2.116	2.152	3,465,728	2.1372	-0.33%
2020-05-19	0	3.010	3.010	3.020	2.970	3.060	4,250,000	12,782,638	3.0077	2.152	2.152	2.159	2.123	2.187	5,945,248	2.1501	1.69%
2020-05-18	0	2.960	2.950	2.960	2.940	3.010	1,708,000	5,058,680	2.9618	2.116	2.109	2.116	2.102	2.152	2,389,290	2.1172	0.34%
2020-05-15	0	2.950	2.940	2.950	2.920	2.980	3,984,268	11,777,413	2.9560	2.109	2.102	2.109	2.087	2.130	5,573,520	2.1131	0.00%
2020-05-14	0	2.950	2.940	2.950	2.950	3.070	5,203,000	15,478,812	2.9750	2.109	2.102	2.109	2.109	2.195	7,278,382	2.1267	-4.22%
2020-05-13	0	3.080	3.070	3.080	3.010	3.090	4,086,538	12,504,924	3.0600	2.202	2.195	2.202	2.152	2.209	5,716,584	2.1875	0.98%
2020-05-12	0	3.050	3.040	3.050	3.040	3.160	3,699,000	11,328,585	3.0626	2.180	2.173	2.180	2.173	2.259	5,174,464	2.1893	-3.17%
2020-05-11	0	3.150	3.130	3.150	3.100	3.190	2,655,000	8,373,470	3.1538	2.252	2.238	2.252	2.216	2.280	3,714,031	2.2546	1.29%
2020-05-08	0	3.110	3.100	3.110	3.050	3.130	3,177,924	9,844,387	3.0977	2.223	2.216	2.223	2.180	2.238	4,445,540	2.2144	2.64%
2020-05-07	0	3.030	3.030	3.040	3.020	3.100	3,066,656	9,325,867	3.0411	2.166	2.166	2.173	2.159	2.216	4,289,889	2.1739	-0.98%
2020-05-06	0	3.060	3.060	3.070	3.040	3.100	2,972,000	9,104,130	3.0633	2.187	2.187	2.195	2.173	2.216	4,157,477	2.1898	0.00%
2020-05-05	0	3.060	3.030	3.060	3.000	3.080	2,449,846	7,436,896	3.0357	2.187	2.166	2.187	2.145	2.202	3,427,045	2.1701	0.99%
2020-05-04	0	3.030	3.020	3.050	2.960	3.060	4,535,000	13,633,240	3.0062	2.166	2.159	2.180	2.116	2.187	6,343,929	2.1490	-2.88%
2020-04-29	0	3.120	3.120	3.140	3.080	3.160	4,249,339	13,292,000	3.1280	2.230	2.230	2.245	2.202	2.259	5,944,323	2.2361	-0.00%
2020-04-28	0	3.340	3.330	3.340	3.270	3.350	5,408,000	18,037,350	3.3353	2.230	2.224	2.230	2.184	2.237	8,098,593	2.2272	0.30%
2020-04-27	0	3.330	3.330	3.340	3.270	3.350	2,008,700	6,681,555	3.3263	2.224	2.224	2.230	2.184	2.237	3,008,070	2.2212	3.10%
2020-04-24	0	3.230	3.230	3.240	3.220	3.360	4,643,000	15,115,310	3.2555	2.157	2.157	2.164	2.150	2.244	6,952,990	2.1739	-2.12%
2020-04-23	0	3.300	3.290	3.300	3.290	3.420	5,408,030	17,950,410	3.3192	2.204	2.197	2.204	2.197	2.284	8,098,638	2.2165	-2.94%
2020-04-22	0	3.400	3.380	3.400	3.270	3.430	3,431,000	11,531,700	3.3610	2.270	2.257	2.270	2.184	2.290	5,137,994	2.2444	-0.58%
2020-04-21	0	3.420	3.400	3.420	3.330	3.460	5,329,000	18,045,570	3.3863	2.284	2.270	2.284	2.224	2.310	7,980,289	2.2613	2.09%
2020-04-20	0	3.350	3.350	3.370	3.320	3.520	12,165,910	41,172,460	3.3842	2.237	2.237	2.250	2.217	2.351	18,218,705	2.2599	-3.46%
2020-04-17	0	3.470	3.450	3.470	3.420	3.560	4,101,429	14,324,576	3.4926	2.317	2.304	2.317	2.284	2.377	6,141,976	2.3322	1.76%
2020-04-16	0	3.410	3.400	3.410	3.400	3.500	3,488,000	11,962,430	3.4296	2.277	2.270	2.277	2.270	2.337	5,223,353	2.2902	-1.16%
2020-04-15	0	3.450	3.440	3.450	3.430	3.620	4,735,355	16,575,150	3.5003	2.304	2.297	2.304	2.290	2.417	7,091,293	2.3374	-3.63%
2020-04-14	0	3.580	3.580	3.600	3.550	3.650	2,737,000	9,844,273	3.5967	2.391	2.391	2.404	2.371	2.437	4,098,715	2.4018	0.28%
2020-04-09	0	3.570	3.570	3.600	3.500	3.630	4,305,000	15,379,060	3.5724	2.384	2.384	2.404	2.337	2.424	6,446,827	2.3855	1.71%
2020-04-08	0	3.510	3.510	3.530	3.470	3.540	2,974,755	10,428,889	3.5058	2.344	2.344	2.357	2.317	2.364	4,454,758	2.3411	-1.40%
2020-04-07	0	3.560	3.560	3.580	3.460	3.580	7,239,000	25,572,840	3.5326	2.377	2.377	2.391	2.310	2.391	10,840,554	2.3590	3.79%
2020-04-06	0	3.430	3.410	3.430	3.250	3.450	3,625,640	12,219,718	3.3704	2.290	2.277	2.290	2.170	2.304	5,429,472	2.2506	4.26%
2020-04-03	0	3.290	3.280	3.290	3.250	3.340	1,653,657	5,439,673	3.2895	2.197	2.190	2.197	2.170	2.230	2,476,386	2.1966	-0.30%
2020-04-02	0	3.300	3.300	3.320	3.270	3.340	1,679,000	5,569,430	3.3171	2.204	2.204	2.217	2.184	2.230	2,514,338	2.2151	-0.60%
2020-04-01	0	3.320	3.300	3.320	3.260	3.420	4,572,556	15,305,533	3.3473	2.217	2.204	2.217	2.177	2.284	6,847,498	2.2352	0.00%
2020-03-31	0	3.320	3.320	3.330	3.250	3.370	5,820,042	19,306,695	3.3173	2.217	2.217	2.224	2.170	2.250	8,715,635	2.2152	2.79%
2020-03-30	0	3.230	3.220	3.230	3.140	3.320	5,801,583	18,805,081	3.2414	2.157	2.150	2.157	2.097	2.217	8,687,992	2.1645	-3.00%
2020-03-27	0	3.330	3.330	3.340	3.240	3.370	6,418,260	21,309,949	3.3202	2.224	2.224	2.230	2.164	2.250	9,611,479	2.2171	5.05%
2020-03-26	0	3.170	3.170	3.190	3.170	3.250	6,459,520	20,748,379	3.2121	2.117	2.117	2.130	2.117	2.170	9,673,266	2.1449	-2.46%
2020-03-25	0	3.250	3.250	3.260	3.170	3.300	7,489,000	24,172,560	3.2277	2.170	2.170	2.177	2.117	2.204	11,214,934	2.1554	3.50%
2020-03-24	0	3.140	3.120	3.140	3.080	3.210	6,233,800	19,692,528	3.1590	2.097	2.083	2.097	2.057	2.144	9,335,246	2.1095	3.63%
2020-03-23	0	3.030	3.020	3.030	2.900	3.050	7,075,065	21,171,114	2.9924	2.023	2.017	2.023	1.937	2.037	10,595,058	1.9982	-5.02%
2020-03-20	0	3.190	3.140	3.190	3.020	3.190	6,878,000	21,285,460	3.0947	2.130	2.097	2.130	2.017	2.130	10,299,949	2.0666	7.41%
2020-03-19	0	2.970	2.970	2.980	2.910	3.330	10,346,228	31,013,969	2.9976	1.983	1.983	1.990	1.943	2.224	15,493,693	2.0017	-7.76%
2020-03-18	0	3.220	3.220	3.230	3.160	3.490	7,660,436	25,539,335	3.3339	2.150	2.150	2.157	2.110	2.331	11,471,663	2.2263	-5.01%
2020-03-17	0	3.390	3.390	3.400	3.360	3.530	7,050,705	24,188,693	3.4307	2.264	2.264	2.270	2.244	2.357	10,558,578	2.2909	-3.97%
2020-03-16	0	3.530	3.520	3.530	3.450	3.650	8,327,000	29,536,274	3.5470	2.357	2.351	2.357	2.304	2.437	12,469,857	2.3686	-3.55%
2020-03-13	0	3.660	3.660	3.680	3.380	3.740	17,290,556	61,073,103	3.5322	2.444	2.444	2.457	2.257	2.497	25,892,969	2.3587	-1.08%
2020-03-12	0	3.700	3.660	3.700	3.610	3.870	8,988,000	33,296,180	3.7045	2.471	2.444	2.471	2.411	2.584	13,459,718	2.4738	-4.88%
2020-03-11	0	3.890	3.890	3.910	3.890	4.000	3,962,551	15,609,296	3.9392	2.598	2.598	2.611	2.598	2.671	5,934,003	2.6305	-1.77%
2020-03-10	0	3.960	3.950	3.960	3.810	4.020	7,797,040	30,626,256	3.9279	2.644	2.638	2.644	2.544	2.684	11,676,230	2.6230	0.51%
2020-03-09	0	3.940	3.930	3.950	3.920	4.170	6,744,000	26,887,740	3.9869	2.631	2.624	2.638	2.618	2.785	10,099,281	2.6623	-7.08%
2020-03-06	0	4.240	4.240	4.250	4.220	4.330	1,935,000	8,219,190	4.2476	2.831	2.831	2.838	2.818	2.891	2,897,703	2.8365	-2.75%
2020-03-05	0	4.360	4.360	4.380	4.250	4.390	3,835,712	16,536,298	4.3111	2.911	2.911	2.925	2.838	2.932	5,744,059	2.8789	2.11%
2020-03-04	0	4.270	4.250	4.270	4.230	4.500	3,258,200	13,926,600	4.2743	2.851	2.838	2.851	2.825	3.005	4,879,223	2.8543	-2.29%
2020-03-03	0	4.370	4.370	4.380	4.370	4.530	1,849,654	8,248,141	4.4593	2.918	2.918	2.925	2.918	3.025	2,769,896	2.9778	-0.23%
2020-03-02	0	4.380	4.370	4.380	4.280	4.420	1,366,916	5,959,422	4.3598	2.925	2.918	2.925	2.858	2.952	2,046,985	2.9113	1.15%
2020-02-28	0	4.330	4.320	4.330	4.300	4.400	3,762,050	16,297,142	4.3320	2.891	2.885	2.891	2.871	2.938	5,633,749	2.8928	-3.35%
2020-02-27	0	4.480	4.480	4.500	4.340	4.500	2,782,375	12,360,594	4.4425	2.992	2.992	3.005	2.898	3.005	4,166,665	2.9665	0.00%
2020-02-26	0	4.480	4.430	4.480	4.320	4.500	2,702,000	12,004,285	4.4427	2.992	2.958	2.992	2.885	3.005	4,046,301	2.9667	1.13%
2020-02-25	0	4.430	4.420	4.430	4.350	4.460	4,457,000	19,675,600	4.4145	2.958	2.952	2.958	2.905	2.978	6,674,451	2.9479	-1.56%
2020-02-24	0	4.500	4.490	4.500	4.410	4.590	4,050,000	18,156,190	4.4830	3.005	2.998	3.005	2.945	3.065	6,064,960	2.9936	-4.26%
2020-02-21	0	4.700	4.690	4.700	4.650	4.800	1,852,625	8,731,312	4.7129	3.139	3.132	3.139	3.105	3.205	2,774,345	3.1472	-1.88%
2020-02-20	0	4.790	4.770	4.790	4.650	4.790	2,759,000	13,043,940	4.7278	3.199	3.185	3.199	3.105	3.199	4,131,660	3.1571	2.13%
2020-02-19	0	4.690	4.680	4.690	4.650	4.710	2,665,746	12,500,453	4.6893	3.132	3.125	3.132	3.105	3.145	3,992,010	3.1314	0.43%
2020-02-18	0	4.670	4.670	4.680	4.600	4.730	2,816,000	13,116,430	4.6578	3.118	3.118	3.125	3.072	3.159	4,217,019	3.1104	-1.68%
2020-02-17	0	4.750	4.740	4.750	4.510	4.900	10,019,200	47,594,706	4.7503	3.172	3.165	3.172	3.012	3.272	15,003,961	3.1721	5.32%
2020-02-14	0	4.510	4.490	4.510	4.450	4.530	1,202,000	5,404,610	4.4963	3.012	2.998	3.012	2.972	3.025	1,800,020	3.0025	1.58%
2020-02-13	0	4.440	4.430	4.440	4.430	4.590	1,928,595	8,656,454	4.4885	2.965	2.958	2.965	2.958	3.065	2,888,111	2.9973	-2.63%
2020-02-12	0	4.560	4.550	4.560	4.430	4.570	2,219,900	10,021,034	4.5142	3.045	3.038	3.045	2.958	3.052	3,324,347	3.0144	2.70%
2020-02-11	0	4.440	4.430	4.440	4.360	4.480	2,230,000	9,876,480	4.4289	2.965	2.958	2.965	2.911	2.992	3,339,472	2.9575	2.78%
2020-02-10	0	4.320	4.320	4.330	4.290	4.430	3,564,000	15,423,655	4.3276	2.885	2.885	2.891	2.865	2.958	5,337,164	2.8899	-2.48%
2020-02-07	0	4.430	4.430	4.440	4.400	4.500	1,450,251	6,437,684	4.4390	2.958	2.958	2.965	2.938	3.005	2,171,781	2.9642	-1.56%
2020-02-06	0	4.500	4.490	4.500	4.360	4.570	4,141,760	18,574,904	4.4848	3.005	2.998	3.005	2.911	3.052	6,202,372	2.9948	3.21%
2020-02-05	0	4.360	4.360	4.370	4.330	4.540	6,366,677	28,162,728	4.4235	2.911	2.911	2.918	2.891	3.032	9,534,232	2.9539	-2.90%
2020-02-04	0	4.490	4.480	4.490	4.250	4.510	2,916,000	12,981,110	4.4517	2.998	2.992	2.998	2.838	3.012	4,366,771	2.9727	3.94%
2020-02-03	0	4.320	4.320	4.330	4.080	4.360	5,687,290	24,027,648	4.2248	2.885	2.885	2.891	2.725	2.911	8,516,836	2.8212	2.13%
2020-01-31	0	4.230	4.230	4.240	4.230	4.450	3,351,679	14,308,968	4.2692	2.825	2.825	2.831	2.825	2.972	5,019,209	2.8508	-1.86%
2020-01-30	0	4.310	4.310	4.320	4.250	4.470	3,809,980	16,442,130	4.3155	2.878	2.878	2.885	2.838	2.985	5,705,525	2.8818	-3.58%
2020-01-29	0	4.470	4.460	4.470	4.400	4.600	4,687,632	21,066,987	4.4942	2.985	2.978	2.985	2.938	3.072	7,019,827	3.0011	-5.70%
2020-01-24	0	4.740	4.730	4.740	4.460	4.790	3,929,220	18,349,696	4.6701	3.165	3.159	3.165	2.978	3.199	5,884,089	3.1185	5.10%
2020-01-23	0	4.510	4.500	4.510	4.460	4.620	2,245,000	10,206,915	4.5465	3.012	3.005	3.012	2.978	3.085	3,361,934	3.0360	-3.84%
2020-01-22	0	4.690	4.680	4.690	4.510	4.730	5,668,020	26,074,472	4.6003	3.132	3.125	3.132	3.012	3.159	8,487,978	3.0719	3.53%
2020-01-21	0	4.530	4.520	4.530	4.520	4.720	7,247,700	33,327,276	4.5983	3.025	3.018	3.025	3.018	3.152	10,853,582	3.0706	-4.03%
2020-01-20	0	4.720	4.720	4.730	4.690	5.050	5,093,000	24,778,150	4.8651	3.152	3.152	3.159	3.132	3.372	7,626,874	3.2488	-5.98%
2020-01-17	0	5.020	5.010	5.020	4.940	5.050	2,032,000	10,140,940	4.9906	3.352	3.346	3.352	3.299	3.372	3,042,962	3.3326	0.00%
2020-01-16	0	5.020	5.010	5.020	4.970	5.070	3,850,532	19,268,943	5.0042	3.352	3.346	3.352	3.319	3.386	5,766,252	3.3417	1.01%
2020-01-15	0	4.970	4.960	4.970	4.930	5.110	5,246,150	26,057,627	4.9670	3.319	3.312	3.319	3.292	3.412	7,856,219	3.3168	-2.55%
2020-01-14	0	5.100	5.100	5.120	5.060	5.280	6,009,000	31,166,040	5.1866	3.406	3.406	3.419	3.379	3.526	8,998,603	3.4634	-1.16%
2020-01-13	0	5.160	5.150	5.160	5.080	5.200	4,118,000	21,160,220	5.1385	3.446	3.439	3.446	3.392	3.472	6,166,791	3.4313	2.79%
2020-01-10	0	5.020	5.020	5.040	5.010	5.150	3,312,650	16,822,536	5.0783	3.352	3.352	3.366	3.346	3.439	4,960,763	3.3911	-1.18%
2020-01-09	0	5.080	5.080	5.090	4.980	5.120	6,248,038	31,598,712	5.0574	3.392	3.392	3.399	3.325	3.419	9,356,568	3.3772	3.25%
2020-01-08	0	4.920	4.920	4.930	4.860	4.960	3,689,451	18,163,101	4.9230	3.285	3.285	3.292	3.245	3.312	5,525,030	3.2874	-1.60%
2020-01-07	0	5.000	4.990	5.010	4.940	5.030	6,474,000	32,356,275	4.9979	3.339	3.332	3.346	3.299	3.359	9,694,950	3.3374	0.40%
2020-01-06	0	4.980	4.970	4.990	4.930	5.030	8,989,328	44,823,211	4.9863	3.325	3.319	3.332	3.292	3.359	13,461,707	3.3297	-0.99%
2020-01-03	0	5.030	5.020	5.030	4.950	5.080	9,301,840	46,766,791	5.0277	3.359	3.352	3.359	3.305	3.392	13,929,700	3.3573	2.86%
2020-01-02	0	4.890	4.890	4.910	4.820	4.920	2,882,684	14,105,802	4.8933	3.265	3.265	3.279	3.219	3.285	4,316,880	3.2676	1.87%
2019-12-31	0	4.800	4.800	4.810	4.780	4.880	1,779,820	8,550,088	4.8039	3.205	3.205	3.212	3.192	3.259	2,665,318	3.2079	-1.23%
2019-12-30	0	4.860	4.850	4.860	4.800	4.920	3,398,000	16,524,480	4.8630	3.245	3.239	3.245	3.205	3.285	5,088,576	3.2474	1.04%
2019-12-27	0	4.810	4.810	4.820	4.770	4.880	4,979,026	23,996,351	4.8195	3.212	3.212	3.219	3.185	3.259	7,456,196	3.2183	0.00%
2019-12-24	0	4.810	4.810	4.820	4.760	4.830	2,703,006	12,956,599	4.7934	3.212	3.212	3.219	3.179	3.225	4,047,808	3.2009	1.48%
2019-12-23	0	4.740	4.740	4.750	4.720	4.820	1,623,506	7,729,094	4.7607	3.165	3.165	3.172	3.152	3.219	2,431,234	3.1791	0.00%
2019-12-20	0	4.740	4.740	4.750	4.710	4.790	2,951,410	13,994,132	4.7415	3.165	3.165	3.172	3.145	3.199	4,419,798	3.1662	-0.21%
2019-12-19	0	4.750	4.750	4.760	4.720	4.840	2,440,579	11,614,641	4.7590	3.172	3.172	3.179	3.152	3.232	3,654,818	3.1779	-0.63%
2019-12-18	0	4.780	4.780	4.790	4.720	4.880	4,005,540	19,197,085	4.7926	3.192	3.192	3.199	3.152	3.259	5,998,380	3.2004	-1.44%
2019-12-17	0	4.850	4.840	4.850	4.660	4.860	7,140,732	34,151,508	4.7826	3.239	3.232	3.239	3.112	3.245	10,693,395	3.1937	2.97%
2019-12-16	0	4.710	4.700	4.710	4.640	4.820	4,864,316	22,898,370	4.7074	3.145	3.139	3.145	3.098	3.219	7,284,415	3.1435	-1.67%
2019-12-13	0	4.790	4.770	4.790	4.650	4.840	4,184,845	19,928,673	4.7621	3.199	3.185	3.199	3.105	3.232	6,266,893	3.1800	5.51%
2019-12-12	0	4.540	4.520	4.540	4.510	4.610	2,849,872	12,989,591	4.5580	3.032	3.018	3.032	3.012	3.078	4,267,743	3.0437	-0.22%
2019-12-11	0	4.550	4.550	4.560	4.430	4.600	2,608,992	11,788,839	4.5185	3.038	3.038	3.045	2.958	3.072	3,907,020	3.0173	2.02%
2019-12-10	0	4.460	4.450	4.460	4.460	4.540	1,101,000	4,958,630	4.5038	2.978	2.972	2.978	2.978	3.032	1,648,771	3.0075	-1.76%
2019-12-09	0	4.540	4.530	4.540	4.490	4.570	968,000	4,387,020	4.5320	3.032	3.025	3.032	2.998	3.052	1,449,600	3.0264	0.44%
2019-12-06	0	4.520	4.490	4.520	4.410	4.560	1,356,380	6,106,391	4.5020	3.018	2.998	3.018	2.945	3.045	2,031,207	3.0063	2.26%
2019-12-05	0	4.420	4.410	4.420	4.370	4.430	884,000	3,890,240	4.4007	2.952	2.945	2.952	2.918	2.958	1,323,808	2.9387	0.68%
2019-12-04	0	4.390	4.380	4.390	4.330	4.470	2,119,954	9,244,698	4.3608	2.932	2.925	2.932	2.891	2.985	3,174,675	2.9120	-0.90%
2019-12-03	0	4.430	4.420	4.430	4.360	4.470	1,817,998	8,020,951	4.4120	2.958	2.952	2.958	2.911	2.985	2,722,490	2.9462	0.45%
2019-12-02	0	4.410	4.410	4.420	4.380	4.460	2,047,000	9,040,490	4.4165	2.945	2.945	2.952	2.925	2.978	3,065,425	2.9492	-0.23%
2019-11-29	0	4.420	4.410	4.420	4.360	4.580	4,969,768	22,191,150	4.4652	2.952	2.945	2.952	2.911	3.058	7,442,331	2.9817	-1.34%
2019-11-28	0	4.480	4.460	4.480	4.440	4.540	1,558,500	6,966,440	4.4700	2.992	2.978	2.992	2.965	3.032	2,333,886	2.9849	0.00%
2019-11-27	0	4.480	4.480	4.490	4.460	4.540	1,743,000	7,832,639	4.4938	2.992	2.992	2.998	2.978	3.032	2,610,179	3.0008	0.00%
2019-11-26	0	4.480	4.460	4.480	4.420	4.550	2,805,947	12,604,544	4.4921	2.992	2.978	2.992	2.952	3.038	4,201,964	2.9997	1.36%
2019-11-25	0	4.420	4.410	4.440	4.310	4.490	2,929,900	12,946,021	4.4186	2.952	2.945	2.965	2.878	2.998	4,387,586	2.9506	2.08%
2019-11-22	0	4.330	4.320	4.330	4.310	4.360	886,000	3,834,670	4.3281	2.891	2.885	2.891	2.878	2.911	1,326,804	2.8902	-0.23%
2019-11-21	0	4.340	4.320	4.340	4.220	4.350	1,407,000	6,043,520	4.2953	2.898	2.885	2.898	2.818	2.905	2,107,012	2.8683	-1.14%
2019-11-20	0	4.390	4.380	4.390	4.350	4.500	1,113,868	4,888,084	4.3884	2.932	2.925	2.932	2.905	3.005	1,668,041	2.9304	-1.79%
2019-11-19	0	4.470	4.460	4.470	4.340	4.480	1,288,389	5,707,087	4.4296	2.985	2.978	2.985	2.898	2.992	1,929,389	2.9580	3.00%
2019-11-18	0	4.340	4.330	4.340	4.280	4.350	1,590,000	6,877,100	4.3252	2.898	2.891	2.898	2.858	2.905	2,381,058	2.8883	-0.46%
2019-11-15	0	4.360	4.360	4.370	4.260	4.420	2,443,000	10,669,290	4.3673	2.911	2.911	2.918	2.845	2.952	3,658,444	2.9163	0.23%
2019-11-14	0	4.350	4.300	4.350	4.230	4.400	2,670,502	11,468,232	4.2944	2.905	2.871	2.905	2.825	2.938	3,999,133	2.8677	1.40%
2019-11-13	0	4.290	4.270	4.290	4.270	4.430	2,883,000	12,510,140	4.3393	2.865	2.851	2.865	2.851	2.958	4,317,353	2.8976	-2.50%
2019-11-12	0	4.400	4.400	4.420	4.290	4.440	3,590,000	15,677,460	4.3670	2.938	2.938	2.952	2.865	2.965	5,376,100	2.9161	0.23%
2019-11-11	0	4.390	4.390	4.400	4.350	4.520	3,865,935	17,086,383	4.4197	2.932	2.932	2.938	2.905	3.018	5,789,318	2.9514	-3.94%
2019-11-08	0	4.570	4.560	4.570	4.550	4.660	2,096,000	9,630,730	4.5948	3.052	3.045	3.052	3.038	3.112	3,138,804	3.0683	-0.87%
2019-11-07	0	4.610	4.600	4.610	4.530	4.630	2,541,666	11,616,598	4.5705	3.078	3.072	3.078	3.025	3.092	3,806,198	3.0520	-0.43%
2019-11-06	0	4.630	4.620	4.630	4.520	4.650	3,443,000	15,865,700	4.6081	3.092	3.085	3.092	3.018	3.105	5,155,964	3.0772	1.09%
2019-11-05	0	4.580	4.560	4.580	4.460	4.590	5,521,700	25,043,064	4.5354	3.058	3.045	3.058	2.978	3.065	8,268,861	3.0286	2.46%
2019-11-04	0	4.470	4.470	4.480	4.260	4.490	6,151,288	27,136,496	4.4115	2.985	2.985	2.992	2.845	2.998	9,211,682	2.9459	4.68%
2019-11-01	0	4.270	4.260	4.270	4.090	4.270	4,850,006	20,463,039	4.2192	2.851	2.845	2.851	2.731	2.851	7,262,985	2.8174	3.14%
2019-10-31	0	4.140	4.130	4.140	3.980	4.140	6,955,000	28,364,630	4.0783	2.765	2.758	2.765	2.658	2.765	10,415,258	2.7234	4.55%
2019-10-30	0	3.960	3.950	3.960	3.890	3.970	3,685,000	14,465,960	3.9256	2.644	2.638	2.644	2.598	2.651	5,518,365	2.6214	1.80%
2019-10-29	0	3.890	3.880	3.890	3.880	4.010	2,827,459	11,083,579	3.9200	2.598	2.591	2.598	2.591	2.678	4,234,179	2.6176	-1.52%
2019-10-28	0	3.950	3.950	3.960	3.920	3.990	2,282,000	9,025,770	3.9552	2.638	2.638	2.644	2.618	2.664	3,417,343	2.6412	-0.25%
2019-10-25	0	3.960	3.960	3.970	3.890	3.970	2,186,000	8,614,861	3.9409	2.644	2.644	2.651	2.598	2.651	3,273,581	2.6316	0.76%
2019-10-24	0	3.930	3.930	3.940	3.840	3.950	3,969,883	15,466,266	3.8959	2.624	2.624	2.631	2.564	2.638	5,944,983	2.6016	2.08%
2019-10-23	0	3.850	3.840	3.850	3.840	3.960	2,884,090	11,207,153	3.8859	2.571	2.564	2.571	2.564	2.644	4,318,985	2.5949	-1.53%
2019-10-22	0	3.910	3.910	3.920	3.880	3.940	1,223,591	4,784,661	3.9103	2.611	2.611	2.618	2.591	2.631	1,832,353	2.6112	-0.51%
2019-10-21	0	3.930	3.920	3.930	3.920	3.980	1,432,620	5,654,785	3.9472	2.624	2.618	2.624	2.618	2.658	2,145,378	2.6358	-1.75%
2019-10-18	0	4.000	3.990	4.000	3.990	4.110	3,379,470	13,655,667	4.0408	2.671	2.664	2.671	2.664	2.745	5,060,827	2.6983	-1.48%
2019-10-17	0	4.060	4.060	4.070	3.940	4.100	5,323,000	21,557,305	4.0498	2.711	2.711	2.718	2.631	2.738	7,971,304	2.7044	3.05%
2019-10-16	0	3.940	3.940	3.960	3.890	4.000	4,624,510	18,339,153	3.9656	2.631	2.631	2.644	2.598	2.671	6,925,300	2.6481	1.29%
2019-10-15	0	3.890	3.890	3.900	3.890	3.980	2,450,000	9,604,310	3.9201	2.598	2.598	2.604	2.598	2.658	3,668,926	2.6177	-1.77%
2019-10-14	0	3.960	3.960	3.980	3.860	4.030	4,701,350	18,631,025	3.9629	2.644	2.644	2.658	2.578	2.691	7,040,370	2.6463	1.28%
2019-10-11	0	3.910	3.910	3.930	3.860	3.990	4,940,000	19,332,699	3.9135	2.611	2.611	2.624	2.578	2.664	7,397,753	2.6133	2.89%
2019-10-10	0	3.800	3.800	3.810	3.770	3.850	3,723,880	14,190,900	3.8108	2.538	2.538	2.544	2.517	2.571	5,576,588	2.5447	-0.26%
2019-10-09	0	3.810	3.800	3.810	3.810	3.900	2,674,883	10,264,108	3.8372	2.544	2.538	2.544	2.544	2.604	4,005,693	2.5624	-2.81%
2019-10-08	0	3.920	3.910	3.920	3.900	4.030	3,977,000	15,773,685	3.9662	2.618	2.611	2.618	2.604	2.691	5,955,641	2.6485	0.77%
2019-10-04	0	3.890	3.880	3.890	3.860	3.970	4,180,746	16,306,794	3.9005	2.598	2.591	2.598	2.578	2.651	6,260,755	2.6046	0.00%
2019-10-03	0	3.890	3.880	3.890	3.840	3.910	3,515,000	13,640,570	3.8807	2.598	2.591	2.598	2.564	2.611	5,263,786	2.5914	-0.77%
2019-10-02	0	3.920	3.910	3.920	3.850	3.950	2,778,000	10,842,165	3.9029	2.618	2.611	2.618	2.571	2.638	4,160,113	2.6062	-0.76%
2019-09-30	0	3.950	3.940	3.950	3.800	3.990	2,501,000	9,774,330	3.9082	2.638	2.631	2.638	2.538	2.664	3,745,300	2.6098	0.51%
2019-09-27	0	3.930	3.930	3.950	3.910	4.000	1,402,000	5,503,330	3.9253	2.624	2.624	2.638	2.611	2.671	2,099,524	2.6212	-1.50%
2019-09-26	0	3.990	3.980	3.990	3.960	4.050	2,024,500	8,063,415	3.9829	2.664	2.658	2.664	2.644	2.704	3,031,731	2.6597	-0.75%
2019-09-25	0	4.020	4.020	4.030	3.960	4.050	3,240,000	12,958,860	3.9996	2.684	2.684	2.691	2.644	2.704	4,851,968	2.6708	-1.95%
2019-09-24	0	4.100	4.090	4.100	4.050	4.160	1,963,000	8,051,630	4.1017	2.738	2.731	2.738	2.704	2.778	2,939,634	2.7390	0.74%
2019-09-23	0	4.070	4.060	4.070	4.040	4.140	2,013,000	8,227,830	4.0873	2.718	2.711	2.718	2.698	2.765	3,014,510	2.7294	-1.69%
2019-09-20	0	4.140	4.120	4.140	4.090	4.220	2,921,734	12,057,687	4.1269	2.765	2.751	2.765	2.731	2.818	4,375,358	2.7558	-0.24%
2019-09-19	0	4.150	4.140	4.150	4.070	4.170	4,475,261	18,400,904	4.1117	2.771	2.765	2.771	2.718	2.785	6,701,797	2.7457	1.22%
2019-09-18	0	4.100	4.090	4.100	4.090	4.230	2,848,000	11,835,100	4.1556	2.738	2.731	2.738	2.731	2.825	4,264,940	2.7750	-2.15%
2019-09-17	0	4.190	4.170	4.190	4.140	4.350	4,313,000	18,313,730	4.2462	2.798	2.785	2.798	2.765	2.905	6,458,808	2.8355	-2.10%
2019-09-16	0	4.280	4.270	4.280	4.250	4.410	2,817,450	12,121,554	4.3023	2.858	2.851	2.858	2.838	2.945	4,219,190	2.8730	-2.28%
2019-09-13	0	4.380	4.370	4.380	4.290	4.390	1,229,000	5,342,110	4.3467	2.925	2.918	2.925	2.865	2.932	1,840,453	2.9026	-0.45%
2019-09-12	0	4.400	4.400	4.410	4.340	4.530	2,731,000	12,063,215	4.4171	2.938	2.938	2.945	2.898	3.025	4,089,730	2.9496	0.00%
2019-09-11	0	4.400	4.390	4.400	4.190	4.410	3,407,000	14,792,600	4.3418	2.938	2.932	2.938	2.798	2.945	5,102,054	2.8993	5.01%
2019-09-10	0	4.190	4.190	4.200	4.180	4.300	2,134,968	8,992,974	4.2122	2.798	2.798	2.805	2.791	2.871	3,197,159	2.8128	-2.10%
2019-09-09	0	4.280	4.270	4.280	4.230	4.320	2,637,950	11,299,490	4.2834	2.858	2.851	2.858	2.825	2.885	3,950,385	2.8604	-0.23%
2019-09-06	0	4.290	4.290	4.300	4.220	4.400	4,593,046	19,694,599	4.2879	2.865	2.865	2.871	2.818	2.938	6,878,182	2.8633	-1.15%
2019-09-05	0	4.340	4.340	4.350	4.130	4.400	9,079,000	38,998,050	4.2954	2.898	2.898	2.905	2.758	2.938	13,595,992	2.8683	4.08%
2019-09-04	0	4.170	4.170	4.180	3.960	4.190	8,625,275	35,209,610	4.0821	2.785	2.785	2.791	2.644	2.798	12,916,530	2.7259	4.25%
2019-09-03	0	4.000	4.000	4.010	4.000	4.120	4,137,900	16,664,658	4.0273	2.671	2.671	2.678	2.671	2.751	6,196,592	2.6893	-1.96%
2019-09-02	0	4.080	4.070	4.080	3.990	4.100	1,978,000	7,989,424	4.0391	2.725	2.718	2.725	2.664	2.738	2,962,096	2.6972	2.00%
2019-08-30	0	4.000	4.000	4.010	3.990	4.140	2,875,000	11,681,660	4.0632	2.671	2.671	2.678	2.664	2.765	4,305,373	2.7133	-1.23%
2019-08-29	0	4.050	4.040	4.050	3.990	4.200	6,774,100	27,456,882	4.0532	2.704	2.698	2.704	2.664	2.805	10,144,356	2.7066	-3.57%
2019-08-28	0	4.200	4.200	4.210	4.160	4.280	2,643,600	11,169,456	4.2251	2.805	2.805	2.811	2.778	2.858	3,958,846	2.8214	0.72%
2019-08-27	0	4.170	4.160	4.170	4.080	4.310	2,657,573	11,202,250	4.2152	2.785	2.778	2.785	2.725	2.878	3,979,771	2.8148	1.21%
2019-08-26	0	4.120	4.120	4.130	3.980	4.140	4,605,288	18,780,498	4.0780	2.751	2.751	2.758	2.658	2.765	6,896,515	2.7232	-2.37%
2019-08-23	0	4.220	4.210	4.220	4.180	4.350	3,025,000	12,928,280	4.2738	2.818	2.811	2.818	2.791	2.905	4,530,001	2.8539	0.00%
2019-08-22	0	4.220	4.220	4.230	4.150	4.350	6,008,000	25,542,220	4.2514	2.818	2.818	2.825	2.771	2.905	8,997,106	2.8389	1.93%
2019-08-21	0	4.140	4.140	4.150	4.020	4.160	3,454,000	14,195,510	4.1099	2.765	2.765	2.771	2.684	2.778	5,172,437	2.7445	0.73%
2019-08-20	0	4.110	4.110	4.120	4.030	4.210	8,417,000	34,566,150	4.1067	2.745	2.745	2.751	2.691	2.811	12,604,633	2.7423	0.49%
2019-08-19	0	4.090	4.090	4.100	3.840	4.090	9,917,000	39,356,860	3.9686	2.731	2.731	2.738	2.564	2.731	14,850,915	2.6501	7.35%
2019-08-16	0	3.810	3.810	3.830	3.790	3.860	8,812,623	33,624,505	3.8155	2.544	2.544	2.558	2.531	2.578	13,197,087	2.5479	-0.78%
2019-08-15	0	3.840	3.840	3.850	3.750	3.850	7,383,614	27,901,595	3.7789	2.564	2.564	2.571	2.504	2.571	11,057,116	2.5234	-0.26%
2019-08-14	0	3.850	3.830	3.850	3.810	3.980	4,459,000	17,302,405	3.8803	2.571	2.558	2.571	2.544	2.658	6,677,446	2.5912	0.26%
2019-08-13	0	3.840	3.840	3.850	3.840	4.130	8,731,619	34,080,247	3.9031	2.564	2.564	2.571	2.564	2.758	13,075,782	2.6064	-7.02%
2019-08-12	0	4.130	4.120	4.130	4.100	4.230	5,731,291	23,799,798	4.1526	2.758	2.751	2.758	2.738	2.825	8,582,728	2.7730	-2.13%
2019-08-09	0	4.220	4.210	4.220	4.200	4.280	3,724,750	15,750,332	4.2286	2.818	2.811	2.818	2.805	2.858	5,577,891	2.8237	-1.17%
2019-08-08	0	4.270	4.250	4.270	4.210	4.360	2,053,385	8,743,789	4.2582	2.851	2.838	2.851	2.811	2.911	3,074,987	2.8435	-0.23%
2019-08-07	0	4.280	4.260	4.290	4.080	4.300	4,572,000	19,090,920	4.1756	2.858	2.845	2.865	2.725	2.871	6,846,666	2.7884	2.39%
2019-08-06	0	4.180	4.180	4.190	4.010	4.220	8,921,464	36,722,039	4.1161	2.791	2.791	2.798	2.678	2.818	13,360,079	2.7486	-1.18%
2019-08-05	0	4.230	4.230	4.250	4.220	4.450	6,484,500	27,878,637	4.2993	2.825	2.825	2.838	2.818	2.972	9,710,674	2.8709	-5.79%
2019-08-02	0	4.490	4.480	4.490	4.450	4.580	5,277,000	23,656,510	4.4829	2.998	2.992	2.998	2.972	3.058	7,902,418	2.9936	-2.81%
2019-08-01	0	4.620	4.610	4.620	4.610	4.750	4,240,521	19,690,635	4.6434	3.085	3.078	3.085	3.078	3.172	6,350,269	3.1008	-1.91%
2019-07-31	0	4.710	4.710	4.760	4.690	4.780	2,633,000	12,427,180	4.7198	3.145	3.145	3.179	3.132	3.192	3,942,973	3.1517	-1.46%
2019-07-30	0	4.780	4.780	4.790	4.760	4.800	2,161,646	10,329,915	4.7787	3.192	3.192	3.199	3.179	3.205	3,237,110	3.1911	0.00%
2019-07-29	0	4.780	4.770	4.780	4.770	4.840	3,300,000	15,796,675	4.7869	3.192	3.185	3.192	3.185	3.232	4,941,819	3.1965	-0.83%
2019-07-26	0	4.820	4.810	4.820	4.800	4.900	1,833,652	8,846,057	4.8243	3.219	3.212	3.219	3.205	3.272	2,745,932	3.2215	-1.23%
2019-07-25	0	4.880	4.870	4.880	4.860	4.920	1,036,000	5,055,365	4.8797	3.259	3.252	3.259	3.245	3.285	1,551,432	3.2585	-0.20%
2019-07-24	0	4.890	4.880	4.900	4.870	4.990	3,670,000	18,056,520	4.9200	3.265	3.259	3.272	3.252	3.332	5,495,902	3.2855	0.20%
2019-07-23	0	4.880	4.880	4.890	4.790	4.910	2,746,705	13,324,105	4.8509	3.259	3.259	3.265	3.199	3.279	4,113,248	3.2393	0.21%
2019-07-22	0	4.870	4.850	4.870	4.770	4.900	4,027,410	19,452,755	4.8301	3.252	3.239	3.252	3.185	3.272	6,031,131	3.2254	1.04%
2019-07-19	0	4.820	4.820	4.840	4.800	4.930	4,539,495	22,055,530	4.8586	3.219	3.219	3.232	3.205	3.292	6,797,989	3.2444	-0.21%
2019-07-18	0	4.830	4.830	4.840	4.780	4.890	6,568,000	31,684,925	4.8241	3.225	3.225	3.232	3.192	3.265	9,835,717	3.2214	-0.41%
2019-07-17	0	4.850	4.840	4.850	4.820	4.880	1,694,000	8,215,305	4.8496	3.239	3.232	3.239	3.219	3.259	2,536,800	3.2385	-1.22%
2019-07-16	0	4.910	4.900	4.910	4.770	4.960	4,985,236	24,120,006	4.8383	3.279	3.272	3.279	3.185	3.312	7,465,495	3.2309	0.00%
2019-07-15	0	4.910	4.900	4.910	4.900	5.000	2,467,000	12,160,900	4.9294	3.279	3.272	3.279	3.272	3.339	3,694,384	3.2917	-1.80%
2019-07-12	0	5.000	4.980	5.000	4.960	5.030	1,271,273	6,348,479	4.9938	3.339	3.325	3.339	3.312	3.359	1,903,758	3.3347	-0.40%
2019-07-11	0	5.020	5.010	5.020	4.980	5.090	2,366,000	11,875,975	5.0194	3.352	3.346	3.352	3.325	3.399	3,543,134	3.3518	0.20%
2019-07-10	0	5.010	5.000	5.010	4.980	5.060	917,000	4,585,190	5.0002	3.346	3.339	3.346	3.325	3.379	1,373,227	3.3390	-0.20%
2019-07-09	0	5.020	4.990	5.020	4.960	5.040	1,531,260	7,635,139	4.9862	3.352	3.332	3.352	3.312	3.366	2,293,094	3.3296	0.20%
2019-07-08	0	5.010	5.010	5.020	4.970	5.140	3,508,116	17,558,956	5.0052	3.346	3.346	3.352	3.319	3.432	5,253,477	3.3423	-1.76%
2019-07-05	0	5.100	5.090	5.100	5.100	5.220	2,248,959	11,524,228	5.1242	3.406	3.399	3.406	3.406	3.486	3,367,863	3.4218	-2.30%
2019-07-04	0	5.220	5.210	5.220	5.190	5.270	1,338,729	6,999,208	5.2282	3.486	3.479	3.486	3.466	3.519	2,004,775	3.4913	-0.57%
2019-07-03	0	5.250	5.240	5.250	5.220	5.310	1,194,350	6,268,611	5.2486	3.506	3.499	3.506	3.486	3.546	1,788,564	3.5048	-1.50%
2019-07-02	0	5.330	5.310	5.330	5.280	5.340	4,126,940	21,955,298	5.3200	3.559	3.546	3.559	3.526	3.566	6,180,179	3.5525	2.30%
2019-06-28	0	5.210	5.200	5.210	5.160	5.270	1,572,000	8,166,385	5.1949	3.479	3.472	3.479	3.446	3.519	2,354,103	3.4690	-1.14%
2019-06-27	0	5.270	5.260	5.270	5.200	5.270	2,166,000	11,358,270	5.2439	3.519	3.512	3.519	3.472	3.519	3,243,630	3.5017	1.35%
2019-06-26	0	5.200	5.200	5.210	5.150	5.280	953,300	4,969,988	5.2135	3.472	3.472	3.479	3.439	3.526	1,427,587	3.4814	-0.38%
2019-06-25	0	5.220	5.220	5.250	5.190	5.330	1,722,659	9,020,286	5.2363	3.486	3.486	3.506	3.466	3.559	2,579,718	3.4966	-2.25%
2019-06-24	0	5.340	5.330	5.340	5.290	5.370	771,000	4,099,825	5.3175	3.566	3.559	3.566	3.533	3.586	1,154,589	3.5509	-0.19%
2019-06-21	0	5.350	5.340	5.350	5.200	5.350	2,753,000	14,639,160	5.3175	3.573	3.566	3.573	3.472	3.573	4,122,675	3.5509	0.75%
2019-06-20	0	5.310	5.300	5.310	5.200	5.330	2,122,000	11,222,025	5.2884	3.546	3.539	3.546	3.472	3.559	3,177,739	3.5314	0.95%
2019-06-19	0	5.260	5.250	5.260	5.190	5.310	4,438,892	23,312,408	5.2519	3.512	3.506	3.512	3.466	3.546	6,647,334	3.5070	4.37%
2019-06-18	0	5.040	5.040	5.050	4.990	5.070	1,581,000	7,963,268	5.0369	3.366	3.366	3.372	3.332	3.386	2,367,581	3.3635	0.20%
2019-06-17	0	5.030	5.030	5.040	4.950	5.100	1,154,700	5,824,377	5.0441	3.359	3.359	3.366	3.305	3.406	1,729,187	3.3683	0.20%
2019-06-14	0	5.020	5.010	5.020	4.940	5.030	1,740,000	8,687,090	4.9926	3.352	3.346	3.352	3.299	3.359	2,605,686	3.3339	-0.20%
2019-06-13	0	5.030	5.020	5.030	4.940	5.040	1,399,000	6,989,290	4.9959	3.359	3.352	3.359	3.299	3.366	2,095,032	3.3361	-0.79%
2019-06-12	0	5.070	5.060	5.070	5.020	5.200	2,731,335	13,861,778	5.0751	3.386	3.379	3.386	3.352	3.472	4,090,231	3.3890	-3.43%
2019-06-11	0	5.250	5.240	5.250	5.070	5.250	4,325,231	22,501,694	5.2024	3.506	3.499	3.506	3.386	3.506	6,477,124	3.4740	2.94%
2019-06-10	0	5.100	5.070	5.100	5.040	5.180	3,119,034	15,946,891	5.1128	3.406	3.386	3.406	3.366	3.459	4,670,819	3.4142	2.20%
2019-06-06	0	4.990	4.990	5.000	4.970	5.030	1,710,521	8,545,900	4.9961	3.332	3.332	3.339	3.319	3.359	2,561,541	3.3362	-0.20%
2019-06-05	0	5.000	4.980	5.000	4.960	5.080	1,524,000	7,611,560	4.9945	3.339	3.325	3.339	3.312	3.392	2,282,222	3.3352	1.01%
2019-06-04	0	4.950	4.930	4.950	4.930	5.080	2,323,736	11,518,690	4.9570	3.305	3.292	3.305	3.292	3.392	3,479,843	3.3101	-1.98%
2019-06-03	0	5.050	5.050	5.060	4.970	5.100	2,414,000	12,105,635	5.0148	3.372	3.372	3.379	3.319	3.406	3,615,015	3.3487	-1.37%
2019-05-31	0	5.120	5.100	5.120	5.080	5.180	2,186,159	11,182,900	5.1153	3.419	3.406	3.419	3.392	3.459	3,273,819	3.4159	-2.10%
2019-05-30	0	5.230	5.210	5.230	4.980	5.230	4,829,652	24,854,259	5.1462	3.492	3.479	3.492	3.325	3.492	7,232,505	3.4365	2.95%
2019-05-29	0	5.080	5.070	5.080	4.920	5.170	3,117,236	15,838,233	5.0809	3.392	3.386	3.392	3.285	3.452	4,668,126	3.3928	2.21%
2019-05-28	0	4.970	4.960	4.970	4.830	4.980	4,869,400	24,023,383	4.9335	3.319	3.312	3.319	3.225	3.325	7,292,028	3.2945	1.84%
2019-05-27	0	4.880	4.880	4.910	4.760	5.080	10,771,000	52,655,818	4.8887	3.259	3.259	3.279	3.179	3.392	16,129,798	3.2645	-3.75%
2019-05-24	0	5.070	5.070	5.080	5.030	5.160	4,181,002	21,204,432	5.0716	3.386	3.386	3.392	3.359	3.446	6,261,138	3.3867	0.00%
2019-05-23	0	5.070	5.070	5.080	5.060	5.270	3,446,272	17,640,213	5.1186	3.386	3.386	3.392	3.379	3.519	5,160,864	3.4181	-4.16%
2019-05-22	0	5.290	5.280	5.290	5.260	5.390	3,869,000	20,631,254	5.3325	3.533	3.526	3.533	3.512	3.599	5,793,908	3.5609	0.57%
2019-05-21	0	5.260	5.260	5.270	5.050	5.340	5,433,600	28,488,562	5.2430	3.512	3.512	3.519	3.372	3.566	8,136,930	3.5011	3.34%
2019-05-20	0	5.090	5.070	5.090	4.970	5.250	4,783,066	24,384,076	5.0980	3.399	3.386	3.399	3.319	3.506	7,162,741	3.4043	-0.20%
2019-05-17	0	5.100	5.090	5.100	5.080	5.390	3,294,180	16,984,368	5.1559	3.406	3.399	3.406	3.392	3.599	4,933,103	3.4429	-3.04%
2019-05-16	0	5.260	5.230	5.260	5.170	5.290	2,164,290	11,352,633	5.2454	3.512	3.492	3.512	3.452	3.533	3,241,070	3.5027	0.77%
2019-05-15	0	5.220	5.210	5.220	5.140	5.280	2,436,966	12,704,437	5.2132	3.486	3.479	3.486	3.432	3.526	3,649,408	3.4812	1.16%
2019-05-14	0	5.160	5.150	5.160	5.020	5.160	5,115,390	25,952,494	5.0734	3.446	3.439	3.446	3.352	3.446	7,660,403	3.3879	-1.34%
2019-05-10	0	5.230	5.230	5.240	5.150	5.330	5,115,912	26,859,132	5.2501	3.492	3.492	3.499	3.439	3.559	7,661,185	3.5059	1.95%
2019-05-09	0	5.130	5.110	5.130	5.090	5.280	7,220,000	37,230,245	5.1565	3.426	3.412	3.426	3.399	3.526	10,812,101	3.4434	-2.29%
2019-05-08	0	5.250	5.230	5.250	5.190	5.360	5,000,184	26,304,087	5.2606	3.506	3.492	3.506	3.466	3.579	7,487,880	3.5129	-2.42%
2019-05-07	0	5.380	5.370	5.390	5.330	5.540	4,009,000	21,726,920	5.4195	3.593	3.586	3.599	3.559	3.699	6,003,561	3.6190	0.94%
2019-05-06	0	5.330	5.330	5.360	5.230	5.740	16,753,395	90,358,220	5.3934	3.559	3.559	3.579	3.492	3.833	25,088,559	3.6016	-8.10%
2019-05-03	0	5.800	5.800	5.810	5.760	5.880	4,120,024	23,894,175	5.7995	3.873	3.873	3.880	3.846	3.926	6,169,822	3.8727	-1.36%
2019-05-02	0	5.880	5.870	5.880	5.820	5.900	1,859,559	10,888,957	5.8557	3.926	3.920	3.926	3.886	3.940	2,784,728	3.9102	-0.34%
2019-04-30	0	5.900	5.880	5.900	5.820	5.950	1,518,698	8,931,176	5.8808	3.940	3.926	3.940	3.886	3.973	2,274,282	3.9270	-0.17%
2019-04-29	0	5.970	5.960	5.970	5.890	5.990	2,583,660	15,363,914	5.9466	3.947	3.940	3.947	3.894	3.960	3,908,365	3.9310	1.19%
2019-04-26	0	5.900	5.900	5.920	5.860	6.070	6,233,656	37,125,585	5.9557	3.900	3.900	3.913	3.874	4.013	9,429,802	3.9370	-2.32%
2019-04-25	0	6.040	6.020	6.040	6.020	6.230	3,821,780	23,274,043	6.0898	3.993	3.980	3.993	3.980	4.118	5,781,299	4.0257	-2.58%
2019-04-24	0	6.200	6.180	6.200	6.100	6.310	4,552,583	28,081,723	6.1683	4.099	4.085	4.099	4.032	4.171	6,886,802	4.0776	-0.80%
2019-04-23	0	6.250	6.220	6.250	6.180	6.430	4,552,280	28,361,812	6.2302	4.132	4.112	4.132	4.085	4.251	6,886,344	4.1186	-1.88%
2019-04-18	0	6.370	6.360	6.370	6.360	6.570	2,013,000	12,940,412	6.4284	4.211	4.204	4.211	4.204	4.343	3,045,114	4.2496	-3.19%
2019-04-17	0	6.580	6.570	6.580	6.480	6.620	5,128,000	33,737,508	6.5791	4.350	4.343	4.350	4.284	4.376	7,757,249	4.3492	1.54%
2019-04-16	0	6.480	6.470	6.480	6.290	6.500	5,724,135	36,819,349	6.4323	4.284	4.277	4.284	4.158	4.297	8,659,037	4.2521	1.57%
2019-04-15	0	6.380	6.370	6.380	6.190	6.420	6,395,040	40,493,040	6.3319	4.218	4.211	4.218	4.092	4.244	9,673,932	4.1858	3.74%
2019-04-12	0	6.150	6.140	6.150	6.060	6.200	5,026,590	30,733,271	6.1141	4.066	4.059	4.066	4.006	4.099	7,603,844	4.0418	-1.44%
2019-04-11	0	6.240	6.230	6.240	6.160	6.440	3,964,000	24,780,352	6.2514	4.125	4.118	4.125	4.072	4.257	5,996,439	4.1325	-3.11%
2019-04-10	0	6.440	6.430	6.440	6.390	6.530	3,745,714	24,091,801	6.4318	4.257	4.251	4.257	4.224	4.317	5,666,232	4.2518	-2.13%
2019-04-09	0	6.580	6.570	6.580	6.360	6.580	5,487,025	35,621,202	6.4919	4.350	4.343	4.350	4.204	4.350	8,300,355	4.2915	1.23%
2019-04-08	0	6.500	6.500	6.510	6.250	6.530	12,562,659	80,305,682	6.3924	4.297	4.297	4.303	4.132	4.317	19,003,838	4.2258	4.33%
2019-04-04	0	6.230	6.220	6.230	6.080	6.290	6,792,804	42,147,743	6.2048	4.118	4.112	4.118	4.019	4.158	10,275,639	4.1017	2.64%
2019-04-03	0	6.070	6.060	6.070	6.000	6.150	9,570,301	57,916,703	6.0517	4.013	4.006	4.013	3.966	4.066	14,477,226	4.0005	-1.46%
2019-04-02	0	6.160	6.150	6.160	6.140	6.250	2,694,419	16,656,293	6.1818	4.072	4.066	4.072	4.059	4.132	4,075,913	4.0865	0.00%
2019-04-01	0	6.160	6.160	6.190	6.120	6.240	3,736,515	23,153,230	6.1965	4.072	4.072	4.092	4.046	4.125	5,652,317	4.0962	0.98%
2019-03-29	0	6.100	6.080	6.100	5.800	6.100	5,632,000	33,803,770	6.0021	4.032	4.019	4.032	3.834	4.032	8,519,662	3.9677	5.17%
2019-03-28	0	5.800	5.800	5.810	5.750	5.840	1,784,824	10,339,172	5.7928	3.834	3.834	3.841	3.801	3.861	2,699,946	3.8294	-0.68%
2019-03-27	0	5.840	5.820	5.840	5.810	5.910	2,292,442	13,387,867	5.8400	3.861	3.847	3.861	3.841	3.907	3,467,832	3.8606	-0.34%
2019-03-26	0	5.860	5.830	5.860	5.830	5.960	2,804,000	16,514,498	5.8896	3.874	3.854	3.874	3.854	3.940	4,241,679	3.8934	-0.68%
2019-03-25	0	5.900	5.880	5.900	5.800	6.080	6,911,002	41,011,107	5.9342	3.900	3.887	3.900	3.834	4.019	10,454,440	3.9228	-4.07%
2019-03-22	0	6.150	6.150	6.160	6.100	6.270	3,409,656	20,965,580	6.1489	4.066	4.066	4.072	4.032	4.145	5,157,869	4.0648	-0.49%
2019-03-21	0	6.180	6.180	6.190	6.180	6.280	2,249,000	14,010,916	6.2298	4.085	4.085	4.092	4.085	4.151	3,402,117	4.1183	-0.32%
2019-03-20	0	6.200	6.190	6.200	6.180	6.380	3,793,000	23,608,670	6.2243	4.099	4.092	4.099	4.085	4.218	5,737,763	4.1146	-2.21%
2019-03-19	0	6.340	6.340	6.360	6.280	6.410	4,133,900	26,304,385	6.3631	4.191	4.191	4.204	4.151	4.237	6,253,450	4.2064	-0.16%
2019-03-18	0	6.350	6.350	6.380	6.180	6.380	5,813,000	36,538,360	6.2856	4.198	4.198	4.218	4.085	4.218	8,793,466	4.1552	0.32%
2019-03-15	0	6.330	6.300	6.330	6.080	6.340	3,796,200	23,717,716	6.2478	4.185	4.165	4.185	4.019	4.191	5,742,603	4.1301	2.26%
2019-03-14	0	6.190	6.190	6.200	6.130	6.300	3,573,000	22,062,360	6.1747	4.092	4.092	4.099	4.052	4.165	5,404,963	4.0819	-0.64%
2019-03-13	0	6.230	6.220	6.230	6.110	6.330	4,056,688	25,035,652	6.1715	4.118	4.112	4.118	4.039	4.185	6,136,650	4.0797	-1.58%
2019-03-12	0	6.330	6.320	6.330	6.220	6.350	2,448,000	15,402,820	6.2920	4.185	4.178	4.185	4.112	4.198	3,703,149	4.1594	2.59%
2019-03-11	0	6.170	6.170	6.190	6.000	6.180	5,272,470	32,185,676	6.1045	4.079	4.079	4.092	3.966	4.085	7,975,793	4.0354	0.33%
2019-03-08	0	6.150	6.140	6.150	6.100	6.330	6,457,000	39,932,023	6.1843	4.066	4.059	4.066	4.032	4.185	9,767,660	4.0882	-3.61%
2019-03-07	0	6.380	6.370	6.380	6.370	6.610	3,908,000	25,204,280	6.4494	4.218	4.211	4.218	4.211	4.370	5,911,726	4.2634	-3.48%
2019-03-06	0	6.610	6.610	6.620	6.570	6.750	3,251,750	21,607,746	6.6450	4.370	4.370	4.376	4.343	4.462	4,919,001	4.3927	-1.64%
2019-03-05	0	6.720	6.700	6.720	6.550	6.720	2,850,142	18,998,153	6.6657	4.442	4.429	4.442	4.330	4.442	4,311,479	4.4064	-0.15%
2019-03-04	0	6.730	6.710	6.730	6.530	6.870	6,092,000	40,941,220	6.7205	4.449	4.436	4.449	4.317	4.541	9,215,516	4.4426	3.38%
2019-03-01	0	6.510	6.500	6.510	6.340	6.520	4,860,680	31,357,967	6.4514	4.303	4.297	4.303	4.191	4.310	7,352,868	4.2647	2.04%
2019-02-28	0	6.380	6.370	6.380	6.250	6.510	5,491,000	34,936,770	6.3626	4.218	4.211	4.218	4.132	4.303	8,306,368	4.2060	-1.09%
2019-02-27	0	6.450	6.420	6.450	6.380	6.640	4,729,000	30,785,615	6.5100	4.264	4.244	4.264	4.218	4.389	7,153,673	4.3035	-0.77%
2019-02-26	0	6.500	6.490	6.520	6.460	6.710	5,179,205	34,035,246	6.5715	4.297	4.290	4.310	4.270	4.436	7,834,709	4.3442	-3.13%
2019-02-25	0	6.710	6.700	6.710	6.450	6.720	14,985,020	99,701,309	6.6534	4.436	4.429	4.436	4.264	4.442	22,668,202	4.3983	5.01%
2019-02-22	0	6.390	6.390	6.400	6.130	6.450	6,216,720	39,344,420	6.3288	4.224	4.224	4.231	4.052	4.264	9,404,183	4.1837	3.06%
2019-02-21	0	6.200	6.200	6.210	6.130	6.290	3,481,351	21,678,302	6.2270	4.099	4.099	4.105	4.052	4.158	5,266,324	4.1164	0.49%
2019-02-20	0	6.170	6.140	6.170	5.990	6.210	3,594,000	22,146,810	6.1622	4.079	4.059	4.079	3.960	4.105	5,436,731	4.0736	3.01%
2019-02-19	0	5.990	5.990	6.030	5.990	6.170	2,494,630	15,169,856	6.0810	3.960	3.960	3.986	3.960	4.079	3,773,687	4.0199	-0.66%
2019-02-18	0	6.030	6.030	6.040	5.860	6.060	3,029,006	18,065,459	5.9642	3.986	3.986	3.993	3.874	4.006	4,582,051	3.9427	3.25%
2019-02-15	0	5.840	5.830	5.840	5.780	6.000	4,214,656	24,650,031	5.8486	3.861	3.854	3.861	3.821	3.966	6,375,612	3.8663	-2.83%
2019-02-14	0	6.010	6.010	6.070	6.000	6.190	4,173,600	25,321,071	6.0670	3.973	3.973	4.013	3.966	4.092	6,313,506	4.0106	-0.66%
2019-02-13	0	6.050	6.030	6.050	5.720	6.060	4,861,900	29,005,897	5.9660	3.999	3.986	3.999	3.781	4.006	7,354,714	3.9439	4.67%
2019-02-12	0	5.780	5.770	5.780	5.680	5.790	2,973,400	17,085,537	5.7461	3.821	3.814	3.821	3.755	3.828	4,497,934	3.7985	1.40%
2019-02-11	0	5.700	5.690	5.700	5.600	5.720	3,455,000	19,537,081	5.6547	3.768	3.761	3.768	3.702	3.781	5,226,462	3.7381	0.53%
2019-02-08	0	5.670	5.670	5.700	5.630	5.770	2,796,260	15,927,235	5.6959	3.748	3.748	3.768	3.722	3.814	4,229,970	3.7653	-2.58%
2019-02-04	0	5.820	5.820	5.830	5.770	5.900	1,200,912	6,986,657	5.8178	3.847	3.847	3.854	3.814	3.900	1,816,649	3.8459	-0.17%
2019-02-01	0	5.830	5.830	5.840	5.730	5.840	2,797,798	16,161,127	5.7764	3.854	3.854	3.861	3.788	3.861	4,232,297	3.8185	0.52%
2019-01-31	0	5.800	5.770	5.800	5.430	5.800	5,737,689	32,653,448	5.6910	3.834	3.814	3.834	3.590	3.834	8,679,541	3.7621	7.41%
2019-01-30	0	5.400	5.400	5.430	5.380	5.450	915,947	4,968,404	5.4243	3.570	3.570	3.590	3.556	3.603	1,385,575	3.5858	-0.18%
2019-01-29	0	5.410	5.380	5.410	5.320	5.480	3,153,848	16,958,692	5.3771	3.576	3.556	3.576	3.517	3.623	4,770,902	3.5546	-0.92%
2019-01-28	0	5.460	5.450	5.460	5.450	5.580	2,247,000	12,399,780	5.5184	3.609	3.603	3.609	3.603	3.689	3,399,091	3.6480	-0.36%
2019-01-25	0	5.480	5.480	5.490	5.400	5.550	1,902,090	10,438,072	5.4877	3.623	3.623	3.629	3.570	3.669	2,877,337	3.6277	1.48%
2019-01-24	0	5.400	5.390	5.400	5.360	5.410	847,000	4,561,650	5.3857	3.570	3.563	3.570	3.543	3.576	1,281,277	3.5602	0.19%
2019-01-23	0	5.390	5.370	5.390	5.250	5.400	1,546,000	8,282,780	5.3576	3.563	3.550	3.563	3.471	3.570	2,338,672	3.5417	1.89%
2019-01-22	0	5.290	5.280	5.290	5.280	5.400	2,271,000	12,059,440	5.3102	3.497	3.490	3.497	3.490	3.570	3,435,397	3.5103	-1.86%
2019-01-21	0	5.390	5.380	5.390	5.380	5.530	1,966,460	10,676,971	5.4295	3.563	3.556	3.563	3.556	3.656	2,974,712	3.5892	-1.46%
2019-01-18	0	5.470	5.470	5.500	5.290	5.530	4,176,000	22,652,890	5.4245	3.616	3.616	3.636	3.497	3.656	6,317,136	3.5859	3.01%
2019-01-17	0	5.310	5.310	5.320	5.200	5.460	3,929,680	21,079,598	5.3642	3.510	3.510	3.517	3.438	3.609	5,944,522	3.5461	0.95%
2019-01-16	0	5.260	5.250	5.260	5.120	5.270	3,543,724	18,422,629	5.1987	3.477	3.471	3.477	3.385	3.484	5,360,677	3.4366	0.77%
2019-01-15	0	5.220	5.220	5.230	5.030	5.250	4,375,104	22,567,363	5.1581	3.451	3.451	3.457	3.325	3.471	6,618,326	3.4098	3.57%
2019-01-14	0	5.040	5.040	5.050	4.920	5.220	7,364,000	36,829,175	5.0012	3.332	3.332	3.338	3.252	3.451	11,139,701	3.3061	-5.08%
2019-01-11	0	5.310	5.310	5.320	5.300	5.370	1,454,000	7,743,610	5.3257	3.510	3.510	3.517	3.504	3.550	2,199,501	3.5206	0.00%
2019-01-10	0	5.310	5.300	5.310	5.250	5.360	2,533,000	13,463,640	5.3153	3.510	3.504	3.510	3.471	3.543	3,831,730	3.5137	-1.30%
2019-01-09	0	5.380	5.380	5.390	5.210	5.390	4,902,747	26,142,336	5.3322	3.556	3.556	3.563	3.444	3.563	7,416,504	3.5249	3.26%
2019-01-08	0	5.210	5.200	5.210	5.210	5.320	1,687,000	8,832,640	5.2357	3.444	3.438	3.444	3.444	3.517	2,551,966	3.4611	-1.88%
2019-01-07	0	5.310	5.310	5.330	5.200	5.330	3,888,000	20,494,375	5.2712	3.510	3.510	3.523	3.438	3.523	5,881,472	3.4846	1.53%
2019-01-04	0	5.230	5.220	5.230	5.070	5.250	2,838,648	14,662,891	5.1654	3.457	3.451	3.457	3.352	3.471	4,294,091	3.4147	0.00%
2019-01-03	0	5.230	5.230	5.250	5.200	5.490	2,059,300	10,823,829	5.2561	3.457	3.457	3.471	3.438	3.629	3,115,153	3.4746	-1.32%
2019-01-02	0	5.300	5.290	5.300	5.260	5.490	1,416,888	7,527,258	5.3125	3.504	3.497	3.504	3.477	3.629	2,143,361	3.5119	-2.39%
2018-12-31	0	5.430	5.410	5.430	5.260	5.470	1,654,000	8,890,295	5.3750	3.590	3.576	3.590	3.477	3.616	2,502,046	3.5532	2.45%
2018-12-28	0	5.300	5.300	5.310	5.200	5.440	3,900,445	20,572,976	5.2745	3.504	3.504	3.510	3.438	3.596	5,900,297	3.4868	-0.75%
2018-12-27	0	5.340	5.340	5.360	5.340	5.590	2,771,180	15,071,449	5.4386	3.530	3.530	3.543	3.530	3.695	4,192,031	3.5953	-3.96%
2018-12-24	0	5.560	5.560	5.580	5.500	5.580	1,033,636	5,716,728	5.5307	3.675	3.675	3.689	3.636	3.689	1,563,606	3.6561	-0.71%
2018-12-21	0	5.600	5.600	5.640	5.510	5.670	3,015,000	16,884,290	5.6001	3.702	3.702	3.728	3.642	3.748	4,560,863	3.7020	-1.23%
2018-12-20	0	5.670	5.670	5.700	5.600	5.870	3,952,125	22,626,877	5.7252	3.748	3.748	3.768	3.702	3.880	5,978,475	3.7847	-2.91%
2018-12-19	0	5.840	5.810	5.840	5.800	5.870	2,029,648	11,870,040	5.8483	3.861	3.841	3.861	3.834	3.880	3,070,298	3.8661	1.39%
2018-12-18	0	5.760	5.760	5.770	5.750	5.950	5,297,000	30,826,655	5.8196	3.808	3.808	3.814	3.801	3.933	8,012,900	3.8471	-1.37%
2018-12-17	0	5.840	5.840	5.870	5.800	5.960	2,694,920	15,858,535	5.8846	3.861	3.861	3.880	3.834	3.940	4,076,671	3.8901	-0.51%
2018-12-14	0	5.870	5.860	5.870	5.810	5.900	2,619,241	15,330,326	5.8530	3.880	3.874	3.880	3.841	3.900	3,962,189	3.8692	-1.34%
2018-12-13	0	5.950	5.950	5.960	5.820	6.000	3,517,000	20,952,748	5.9576	3.933	3.933	3.940	3.847	3.966	5,320,251	3.9383	0.00%
2018-12-12	0	5.950	5.930	5.950	5.860	5.970	2,289,593	13,571,458	5.9275	3.933	3.920	3.933	3.874	3.947	3,463,523	3.9184	1.54%
2018-12-11	0	5.860	5.860	5.870	5.800	5.980	4,530,753	26,525,912	5.8546	3.874	3.874	3.880	3.834	3.953	6,853,780	3.8703	-1.68%
2018-12-10	0	5.960	5.950	5.960	5.920	6.100	2,098,000	12,530,900	5.9728	3.940	3.933	3.940	3.913	4.032	3,173,695	3.9484	-2.45%
2018-12-07	0	6.110	6.080	6.110	6.050	6.180	1,905,306	11,602,352	6.0895	4.039	4.019	4.039	3.999	4.085	2,882,202	4.0255	-0.33%
2018-12-06	0	6.130	6.130	6.140	6.110	6.330	2,596,768	15,979,742	6.1537	4.052	4.052	4.059	4.039	4.185	3,928,194	4.0680	-3.31%
2018-12-05	0	6.340	6.330	6.340	6.160	6.360	2,382,000	14,993,730	6.2946	4.191	4.185	4.191	4.072	4.204	3,603,309	4.1611	0.16%
2018-12-04	0	6.330	6.330	6.350	6.230	6.430	3,088,736	19,536,594	6.3251	4.185	4.185	4.198	4.118	4.251	4,672,406	4.1813	-1.25%
2018-12-03	0	6.410	6.410	6.420	6.220	6.450	7,841,807	49,906,586	6.3642	4.237	4.237	4.244	4.112	4.264	11,862,491	4.2071	3.89%
2018-11-30	0	6.170	6.150	6.170	6.030	6.180	3,385,736	20,739,259	6.1255	4.079	4.066	4.079	3.986	4.085	5,121,685	4.0493	1.15%
2018-11-29	0	6.100	6.090	6.100	6.060	6.200	2,137,000	13,014,070	6.0899	4.032	4.026	4.032	4.006	4.099	3,232,692	4.0258	-0.49%
2018-11-28	0	6.130	6.130	6.140	6.080	6.160	1,502,984	9,205,539	6.1248	4.052	4.052	4.059	4.019	4.072	2,273,600	4.0489	0.49%
2018-11-27	0	6.100	6.090	6.100	6.060	6.130	1,848,510	11,264,001	6.0936	4.032	4.026	4.032	4.006	4.052	2,796,286	4.0282	0.16%
2018-11-26	0	6.090	6.090	6.100	6.060	6.140	1,310,000	7,994,410	6.1026	4.026	4.026	4.032	4.006	4.059	1,981,669	4.0342	0.16%
2018-11-23	0	6.080	6.060	6.080	6.000	6.100	1,433,000	8,656,350	6.0407	4.019	4.006	4.019	3.966	4.032	2,167,734	3.9933	-0.98%
2018-11-22	0	6.140	6.130	6.140	6.050	6.200	2,004,000	12,260,990	6.1183	4.059	4.052	4.059	3.999	4.099	3,031,499	4.0445	-0.97%
2018-11-21	0	6.200	6.190	6.200	6.000	6.210	3,331,000	20,498,120	6.1537	4.099	4.092	4.099	3.966	4.105	5,038,884	4.0680	1.97%
2018-11-20	0	6.080	6.070	6.080	6.030	6.190	3,371,000	20,572,579	6.1028	4.019	4.013	4.019	3.986	4.092	5,099,393	4.0343	-1.94%
2018-11-19	0	6.200	6.180	6.200	5.950	6.200	3,869,737	23,538,928	6.0828	4.099	4.085	4.099	3.933	4.099	5,853,845	4.0211	4.38%
2018-11-16	0	5.940	5.940	5.950	5.820	5.960	2,763,362	16,309,755	5.9021	3.927	3.927	3.933	3.847	3.940	4,180,204	3.9017	1.54%
2018-11-15	0	5.850	5.850	5.870	5.800	5.920	3,741,371	21,944,233	5.8653	3.867	3.867	3.880	3.834	3.913	5,659,662	3.8773	0.69%
2018-11-14	0	5.810	5.810	5.830	5.800	5.960	3,266,158	19,072,258	5.8394	3.841	3.841	3.854	3.834	3.940	4,940,796	3.8602	-1.86%
2018-11-13	0	5.920	5.920	5.930	5.800	5.940	2,685,000	15,740,380	5.8623	3.913	3.913	3.920	3.834	3.927	4,061,664	3.8754	-1.17%
2018-11-12	0	5.990	5.980	5.990	5.830	6.000	2,556,758	15,169,788	5.9332	3.960	3.953	3.960	3.854	3.966	3,867,670	3.9222	1.87%
2018-11-09	0	5.880	5.860	5.880	5.820	5.990	2,459,000	14,408,970	5.8597	3.887	3.874	3.887	3.847	3.960	3,719,789	3.8736	-1.67%
2018-11-08	0	5.980	5.980	6.000	5.980	6.200	2,571,225	15,553,567	6.0491	3.953	3.953	3.966	3.953	4.099	3,889,554	3.9988	-1.16%
2018-11-07	0	6.050	6.030	6.050	5.970	6.200	2,204,400	13,408,590	6.0826	3.999	3.986	3.999	3.947	4.099	3,334,649	4.0210	-0.66%
2018-11-06	0	6.090	6.080	6.090	5.980	6.200	3,200,700	19,369,150	6.0515	4.026	4.019	4.026	3.953	4.099	4,841,776	4.0004	-0.98%
2018-11-05	0	6.150	6.140	6.150	6.050	6.290	5,842,000	35,902,618	6.1456	4.066	4.059	4.066	3.999	4.158	8,837,335	4.0626	-5.09%
2018-11-02	0	6.480	6.470	6.480	6.080	6.480	13,750,475	86,497,285	6.2905	4.284	4.277	4.284	4.019	4.284	20,800,676	4.1584	9.27%
2018-11-01	0	5.930	5.880	5.930	5.850	6.030	2,448,000	14,596,275	5.9625	3.920	3.887	3.920	3.867	3.986	3,703,149	3.9416	1.89%
2018-10-31	0	5.820	5.810	5.830	5.640	5.830	2,012,902	11,605,342	5.7655	3.847	3.841	3.854	3.728	3.854	3,044,965	3.8113	3.19%
2018-10-30	0	5.640	5.640	5.650	5.640	5.850	4,442,000	25,289,820	5.6933	3.728	3.728	3.735	3.728	3.867	6,719,521	3.7636	-1.91%
2018-10-29	0	5.750	5.740	5.750	5.710	5.950	2,173,288	12,541,531	5.7708	3.801	3.794	3.801	3.775	3.933	3,287,585	3.8148	-1.71%
2018-10-26	0	5.850	5.840	5.850	5.800	6.080	3,699,143	21,745,566	5.8785	3.867	3.861	3.867	3.834	4.019	5,595,783	3.8861	-3.15%
2018-10-25	0	6.040	6.040	6.050	5.970	6.080	3,621,536	21,818,285	6.0246	3.993	3.993	3.999	3.947	4.019	5,478,385	3.9826	-2.42%
2018-10-24	0	6.190	6.150	6.190	5.930	6.320	5,336,700	32,939,628	6.1723	4.092	4.066	4.092	3.920	4.178	8,072,955	4.0802	1.14%
2018-10-23	0	6.120	6.120	6.140	6.090	6.320	5,050,000	31,380,085	6.2139	4.046	4.046	4.059	4.026	4.178	7,639,257	4.1077	-2.08%
2018-10-22	0	6.250	6.230	6.250	5.970	6.280	4,933,000	30,572,370	6.1975	4.132	4.118	4.132	3.947	4.151	7,462,268	4.0969	3.14%
2018-10-19	0	6.060	6.050	6.060	5.810	6.100	3,617,000	21,667,200	5.9904	4.006	3.999	4.006	3.841	4.032	5,471,523	3.9600	2.89%
2018-10-18	0	5.890	5.880	5.890	5.850	5.920	4,134,255	24,316,159	5.8816	3.894	3.887	3.894	3.867	3.913	6,253,987	3.8881	1.55%
2018-10-16	0	5.800	5.790	5.800	5.780	5.970	2,984,000	17,506,190	5.8667	3.834	3.828	3.834	3.821	3.947	4,513,969	3.8782	-1.19%
2018-10-15	0	5.870	5.860	5.870	5.750	5.940	2,774,000	16,283,880	5.8702	3.880	3.874	3.880	3.801	3.927	4,196,297	3.8805	1.56%
2018-10-12	0	5.780	5.770	5.780	5.530	5.860	6,377,500	36,418,655	5.7105	3.821	3.814	3.821	3.656	3.874	9,647,398	3.7750	3.77%
2018-10-11	0	5.570	5.570	5.580	5.470	5.690	6,585,000	36,572,245	5.5539	3.682	3.682	3.689	3.616	3.761	9,961,289	3.6714	-5.27%
2018-10-10	0	5.880	5.870	5.880	5.830	5.960	1,281,025	7,540,628	5.8864	3.887	3.880	3.887	3.854	3.940	1,937,837	3.8913	-1.01%
2018-10-09	0	5.940	5.920	5.940	5.800	5.950	2,992,394	17,641,420	5.8954	3.927	3.913	3.927	3.834	3.933	4,526,667	3.8972	0.85%
2018-10-08	0	5.890	5.860	5.890	5.750	5.890	2,547,041	14,877,929	5.8413	3.894	3.874	3.894	3.801	3.894	3,852,970	3.8614	0.34%
2018-10-05	0	5.870	5.870	5.880	5.810	6.000	3,866,000	22,709,750	5.8742	3.880	3.880	3.887	3.841	3.966	5,848,192	3.8832	-2.65%
2018-10-04	0	6.030	6.030	6.040	6.020	6.150	1,654,200	9,998,533	6.0443	3.986	3.986	3.993	3.980	4.066	2,502,348	3.9957	-0.99%
2018-10-03	0	6.090	6.090	6.100	6.050	6.180	2,166,900	13,201,926	6.0925	4.026	4.026	4.032	3.999	4.085	3,277,922	4.0275	-1.46%
2018-10-02	0	6.180	6.160	6.180	6.090	6.310	3,695,501	22,709,033	6.1450	4.085	4.072	4.085	4.026	4.171	5,590,274	4.0622	-0.80%
2018-09-28	0	6.230	6.220	6.230	6.150	6.330	3,300,675	20,589,858	6.2381	4.118	4.112	4.118	4.066	4.185	4,993,011	4.1237	-0.64%
2018-09-27	0	6.270	6.270	6.300	6.200	6.350	4,548,280	28,687,420	6.3073	4.145	4.145	4.165	4.099	4.198	6,880,293	4.1695	0.64%
2018-09-26	0	6.230	6.190	6.230	6.170	6.300	3,697,000	23,036,300	6.2311	4.118	4.092	4.118	4.079	4.165	5,592,541	4.1191	-0.16%
2018-09-24	0	6.240	6.220	6.240	6.060	6.240	2,891,110	17,827,885	6.1664	4.125	4.112	4.125	4.006	4.125	4,373,452	4.0764	0.65%
2018-09-21	0	6.200	6.180	6.200	6.020	6.200	8,347,700	50,947,844	6.1032	4.099	4.085	4.099	3.980	4.099	12,627,767	4.0346	1.81%
2018-09-20	0	6.090	6.070	6.090	6.040	6.110	2,262,000	13,729,600	6.0697	4.026	4.013	4.026	3.993	4.039	3,421,782	4.0124	0.50%
2018-09-19	0	6.060	6.030	6.060	5.930	6.190	6,271,964	38,104,127	6.0753	4.006	3.986	4.006	3.920	4.092	9,487,751	4.0161	2.19%
2018-09-18	0	5.930	5.920	5.930	5.700	5.930	3,856,542	22,485,679	5.8305	3.920	3.913	3.920	3.768	3.920	5,833,884	3.8543	2.42%
2018-09-17	0	5.790	5.780	5.790	5.680	5.800	1,734,000	9,981,258	5.7562	3.828	3.821	3.828	3.755	3.834	2,623,064	3.8052	0.17%
2018-09-14	0	5.780	5.770	5.780	5.670	5.810	4,315,300	24,857,449	5.7603	3.821	3.814	3.821	3.748	3.841	6,527,859	3.8079	2.30%
2018-09-13	0	5.650	5.650	5.660	5.530	5.670	5,301,166	29,748,264	5.6116	3.735	3.735	3.742	3.656	3.748	8,019,202	3.7096	2.54%
2018-09-12	0	5.510	5.510	5.520	5.430	5.600	3,082,200	17,015,602	5.5206	3.642	3.642	3.649	3.590	3.702	4,662,518	3.6494	0.55%
2018-09-11	0	5.480	5.470	5.490	5.420	5.710	4,792,000	26,796,380	5.5919	3.623	3.616	3.629	3.583	3.775	7,248,974	3.6966	0.74%
2018-09-10	0	5.440	5.440	5.450	5.380	5.590	5,156,394	28,317,151	5.4917	3.596	3.596	3.603	3.556	3.695	7,800,202	3.6303	-1.27%
2018-09-07	0	5.510	5.470	5.510	5.440	5.560	1,586,000	8,743,300	5.5128	3.642	3.616	3.642	3.596	3.675	2,399,181	3.6443	0.36%
2018-09-06	0	5.490	5.470	5.490	5.390	5.540	3,842,000	21,055,659	5.4804	3.629	3.616	3.629	3.563	3.662	5,811,886	3.6229	0.18%
2018-09-05	0	5.480	5.460	5.480	5.440	5.600	2,837,000	15,660,429	5.5201	3.623	3.609	3.623	3.596	3.702	4,291,598	3.6491	-2.66%
2018-09-04	0	5.630	5.620	5.630	5.460	5.650	3,259,000	18,207,290	5.5868	3.722	3.715	3.722	3.609	3.735	4,929,968	3.6932	2.74%
2018-09-03	0	5.480	5.480	5.490	5.340	5.500	3,298,604	17,930,511	5.4358	3.623	3.623	3.629	3.530	3.636	4,989,878	3.5934	2.43%
2018-08-31	0	5.350	5.350	5.360	5.350	5.530	4,476,000	24,179,215	5.4020	3.537	3.537	3.543	3.537	3.656	6,770,953	3.5710	-3.78%
2018-08-30	0	5.560	5.560	5.580	5.510	5.670	3,156,000	17,672,980	5.5998	3.675	3.675	3.689	3.642	3.748	4,774,157	3.7018	0.72%
2018-08-29	0	5.520	5.520	5.530	5.510	5.590	1,508,500	8,351,494	5.5363	3.649	3.649	3.656	3.642	3.695	2,281,944	3.6598	-0.36%
2018-08-28	0	5.540	5.530	5.540	5.510	5.640	4,399,000	24,533,000	5.5769	3.662	3.656	3.662	3.642	3.728	6,654,474	3.6867	0.00%
2018-08-27	0	5.540	5.520	5.540	5.380	5.540	4,480,136	24,530,004	5.4753	3.662	3.649	3.662	3.556	3.662	6,777,210	3.6195	3.94%
2018-08-24	0	5.330	5.320	5.330	5.290	5.360	3,157,624	16,798,603	5.3200	3.523	3.517	3.523	3.497	3.543	4,776,614	3.5168	-0.93%
2018-08-23	0	5.380	5.370	5.380	5.300	5.420	4,431,400	23,751,052	5.3597	3.556	3.550	3.556	3.504	3.583	6,703,486	3.5431	0.00%
2018-08-22	0	5.380	5.350	5.380	5.270	5.400	3,007,200	16,044,154	5.3352	3.556	3.537	3.556	3.484	3.570	4,549,064	3.5269	0.37%
2018-08-21	0	5.360	5.350	5.360	5.140	5.360	6,376,231	33,718,677	5.2882	3.543	3.537	3.543	3.398	3.543	9,645,479	3.4958	2.68%
2018-08-20	0	5.220	5.200	5.220	5.170	5.250	5,562,330	28,998,772	5.2134	3.451	3.438	3.451	3.418	3.471	8,414,271	3.4464	0.38%
2018-08-17	0	5.200	5.190	5.200	5.170	5.280	5,504,372	28,636,944	5.2026	3.438	3.431	3.438	3.418	3.490	8,326,597	3.4392	0.00%
2018-08-16	0	5.200	5.190	5.200	5.180	5.300	8,382,000	43,768,460	5.2217	3.438	3.431	3.438	3.424	3.504	12,679,654	3.4519	-2.99%
2018-08-15	0	5.360	5.350	5.360	5.350	5.550	5,768,500	31,277,559	5.4221	3.543	3.537	3.543	3.537	3.669	8,726,149	3.5843	-3.60%
2018-08-14	0	5.560	5.550	5.560	5.530	5.730	3,888,047	21,754,992	5.5954	3.675	3.669	3.675	3.656	3.788	5,881,543	3.6989	-2.11%
2018-08-13	0	5.680	5.680	5.690	5.630	5.750	2,546,100	14,471,230	5.6837	3.755	3.755	3.761	3.722	3.801	3,851,547	3.7573	-2.07%
2018-08-10	0	5.800	5.790	5.800	5.750	5.870	3,575,000	20,750,567	5.8044	3.834	3.828	3.834	3.801	3.880	5,407,989	3.8370	0.35%
2018-08-09	0	5.780	5.780	5.790	5.610	5.840	4,700,876	27,161,981	5.7781	3.821	3.821	3.828	3.709	3.861	7,111,129	3.8196	3.03%
2018-08-08	0	5.610	5.610	5.650	5.580	5.700	4,023,000	22,624,410	5.6238	3.709	3.709	3.735	3.689	3.768	6,085,689	3.7176	-0.71%
2018-08-07	0	5.650	5.640	5.650	5.550	5.750	6,875,250	38,776,496	5.6400	3.735	3.728	3.735	3.669	3.801	10,400,357	3.7284	1.07%
2018-08-06	0	5.590	5.580	5.600	5.550	5.950	8,992,150	51,055,292	5.6778	3.695	3.689	3.702	3.669	3.933	13,602,643	3.7533	-3.29%
2018-08-03	0	5.780	5.770	5.780	5.770	6.010	6,674,895	39,086,542	5.8558	3.821	3.814	3.821	3.814	3.973	10,097,275	3.8710	-3.34%
2018-08-02	0	5.980	5.970	5.980	5.930	6.120	3,980,000	23,869,860	5.9975	3.953	3.947	3.953	3.920	4.046	6,020,642	3.9647	-1.48%
2018-08-01	0	6.070	6.060	6.070	6.060	6.230	2,926,070	18,011,331	6.1555	4.013	4.006	4.013	4.006	4.118	4,426,337	4.0691	-0.65%
2018-07-31	0	6.110	6.100	6.110	6.110	6.220	3,455,272	21,238,314	6.1466	4.039	4.032	4.039	4.039	4.112	5,226,873	4.0633	-0.81%
2018-07-30	0	6.160	6.150	6.160	6.120	6.250	3,253,000	20,052,640	6.1644	4.072	4.066	4.072	4.046	4.132	4,920,892	4.0750	-0.65%
2018-07-27	0	6.200	6.180	6.200	6.170	6.270	4,849,000	30,139,880	6.2157	4.099	4.085	4.099	4.079	4.145	7,335,199	4.1089	0.32%
2018-07-26	0	6.180	6.170	6.180	6.160	6.330	2,546,000	15,777,520	6.1970	4.085	4.079	4.085	4.072	4.185	3,851,396	4.0966	-2.06%
2018-07-25	0	6.310	6.290	6.310	6.230	6.340	5,410,300	34,092,625	6.3014	4.171	4.158	4.171	4.118	4.191	8,184,292	4.1656	1.77%
2018-07-24	0	6.200	6.190	6.200	6.100	6.260	7,274,650	45,070,167	6.1955	4.099	4.092	4.099	4.032	4.138	11,004,539	4.0956	1.64%
2018-07-23	0	6.100	6.090	6.100	6.020	6.160	1,522,000	9,274,610	6.0937	4.032	4.026	4.032	3.980	4.072	2,302,366	4.0283	-0.65%
2018-07-20	0	6.140	6.120	6.140	5.950	6.170	2,216,000	13,409,140	6.0511	4.059	4.046	4.059	3.933	4.079	3,352,197	4.0001	0.66%
2018-07-19	0	6.100	6.100	6.120	6.070	6.270	2,353,000	14,440,920	6.1372	4.032	4.032	4.046	4.013	4.145	3,559,440	4.0571	-0.65%
2018-07-18	0	6.140	6.130	6.140	6.120	6.250	2,529,030	15,607,481	6.1713	4.059	4.052	4.059	4.046	4.132	3,825,725	4.0796	0.00%
2018-07-17	0	6.140	6.140	6.160	6.110	6.350	3,408,000	20,957,620	6.1495	4.059	4.059	4.072	4.039	4.198	5,155,364	4.0652	-2.69%
2018-07-16	0	6.310	6.310	6.320	6.250	6.420	1,606,000	10,137,015	6.3120	4.171	4.171	4.178	4.132	4.244	2,429,435	4.1726	-1.25%
2018-07-13	0	6.390	6.380	6.390	6.340	6.420	3,818,525	24,309,035	6.3661	4.224	4.218	4.224	4.191	4.244	5,776,375	4.2084	0.95%
2018-07-12	0	6.330	6.300	6.330	6.120	6.380	5,324,000	33,456,300	6.2841	4.185	4.165	4.185	4.046	4.218	8,053,743	4.1541	2.93%
2018-07-11	0	6.150	6.140	6.150	5.960	6.260	4,427,000	27,168,755	6.1371	4.066	4.059	4.066	3.940	4.138	6,696,830	4.0570	-0.49%
2018-07-10	0	6.180	6.160	6.180	6.090	6.220	4,143,000	25,487,110	6.1518	4.085	4.072	4.085	4.026	4.112	6,267,216	4.0667	2.15%
2018-07-09	0	6.050	6.040	6.070	6.020	6.150	4,065,478	24,707,379	6.0774	3.999	3.993	4.013	3.980	4.066	6,149,947	4.0175	0.67%
2018-07-06	0	6.010	5.990	6.010	5.810	6.040	3,717,735	22,092,123	5.9424	3.973	3.960	3.973	3.841	3.993	5,623,908	3.9283	2.04%
2018-07-05	0	5.890	5.880	5.890	5.840	6.010	2,538,159	15,002,232	5.9107	3.894	3.887	3.894	3.861	3.973	3,839,534	3.9073	-1.51%
2018-07-04	0	5.980	5.960	5.980	5.900	6.040	2,657,000	15,804,780	5.9484	3.953	3.940	3.953	3.900	3.993	4,019,308	3.9322	-0.99%
2018-07-03	0	6.040	6.040	6.050	5.850	6.120	4,628,265	27,604,785	5.9644	3.993	3.993	3.999	3.867	4.046	7,001,288	3.9428	-2.58%
2018-06-29	0	6.200	6.190	6.200	6.000	6.220	3,514,235	21,595,380	6.1451	4.099	4.092	4.099	3.966	4.112	5,316,068	4.0623	2.65%
2018-06-28	0	6.040	6.030	6.040	5.950	6.090	4,108,000	24,750,220	6.0249	3.993	3.986	3.993	3.933	4.026	6,214,271	3.9828	1.00%
2018-06-27	0	5.980	5.980	5.990	5.980	6.270	5,313,578	32,391,572	6.0960	3.953	3.953	3.960	3.953	4.145	8,037,978	4.0298	-1.64%
2018-06-26	0	6.080	6.080	6.090	6.020	6.300	9,979,000	60,759,510	6.0887	4.019	4.019	4.026	3.980	4.165	15,095,474	4.0250	-3.80%
2018-06-25	0	6.320	6.300	6.320	6.260	6.560	4,231,123	27,154,142	6.4177	4.178	4.165	4.178	4.138	4.337	6,400,522	4.2425	-1.71%
2018-06-22	0	6.430	6.410	6.430	6.340	6.450	3,613,972	23,039,010	6.3750	4.251	4.237	4.251	4.191	4.264	5,466,943	4.2142	-0.31%
2018-06-21	0	6.450	6.450	6.460	6.450	6.630	3,414,332	22,284,635	6.5268	4.264	4.264	4.270	4.264	4.383	5,164,943	4.3146	-0.31%
2018-06-20	0	6.470	6.470	6.480	6.430	6.660	4,596,674	29,976,328	6.5213	4.277	4.277	4.284	4.251	4.403	6,953,500	4.3110	0.47%
2018-06-19	0	6.440	6.440	6.450	6.400	6.630	7,167,551	46,370,959	6.4696	4.257	4.257	4.264	4.231	4.383	10,842,528	4.2768	-3.30%
2018-06-15	0	6.660	6.660	6.680	6.660	6.900	4,793,000	32,311,410	6.7414	4.403	4.403	4.416	4.403	4.561	7,250,487	4.4564	-2.20%
2018-06-14	0	6.810	6.800	6.810	6.770	6.930	3,865,000	26,364,890	6.8214	4.502	4.495	4.502	4.475	4.581	5,846,679	4.5094	-0.58%
2018-06-13	0	6.850	6.850	6.860	6.840	6.990	4,211,136	28,918,880	6.8672	4.528	4.528	4.535	4.522	4.621	6,370,287	4.5397	-2.00%
2018-06-12	0	6.990	6.950	6.990	6.880	7.050	4,858,748	33,807,694	6.9581	4.621	4.594	4.621	4.548	4.660	7,349,945	4.5997	0.00%
2018-06-11	0	6.990	6.980	7.010	6.960	7.050	2,290,648	16,050,716	7.0071	4.621	4.614	4.634	4.601	4.660	3,465,119	4.6321	0.00%
2018-06-08	0	6.990	6.990	7.020	6.960	7.120	2,733,901	19,241,468	7.0381	4.621	4.621	4.641	4.601	4.707	4,135,638	4.6526	-0.85%
2018-06-07	0	7.050	7.050	7.060	7.040	7.160	3,659,408	25,943,524	7.0895	4.660	4.660	4.667	4.654	4.733	5,535,675	4.6866	1.29%
2018-06-06	0	6.960	6.950	6.960	6.960	7.090	3,659,963	25,671,500	7.0141	4.601	4.594	4.601	4.601	4.687	5,536,514	4.6368	-1.00%
2018-06-05	0	7.030	7.030	7.040	6.940	7.090	5,302,896	37,323,640	7.0384	4.647	4.647	4.654	4.588	4.687	8,021,819	4.6528	1.30%
2018-06-04	0	6.940	6.940	6.950	6.860	6.980	6,837,815	47,351,686	6.9250	4.588	4.588	4.594	4.535	4.614	10,343,728	4.5778	0.58%
2018-06-01	0	6.900	6.890	6.900	6.860	7.010	10,162,000	70,184,795	6.9066	4.561	4.555	4.561	4.535	4.634	15,372,303	4.5657	-1.85%
2018-05-31	0	7.030	7.020	7.030	6.950	7.040	4,619,736	32,344,737	7.0014	4.647	4.641	4.647	4.594	4.654	6,988,386	4.6284	1.15%
2018-05-30	0	6.950	6.940	6.950	6.920	7.080	8,973,000	62,785,750	6.9972	4.594	4.588	4.594	4.575	4.680	13,573,674	4.6256	-2.25%
2018-05-29	0	7.110	7.110	7.120	7.110	7.230	4,220,600	30,202,493	7.1560	4.700	4.700	4.707	4.700	4.779	6,384,604	4.7305	-1.93%
2018-05-28	0	7.250	7.230	7.250	7.050	7.250	7,308,123	52,353,993	7.1638	4.793	4.779	4.793	4.660	4.793	11,055,174	4.7357	2.98%
2018-05-25	0	7.040	7.040	7.060	7.040	7.130	1,962,000	13,876,060	7.0724	4.654	4.654	4.667	4.654	4.713	2,967,965	4.6753	-0.28%
2018-05-24	0	7.060	7.060	7.070	7.050	7.160	4,295,000	30,389,890	7.0756	4.667	4.667	4.674	4.660	4.733	6,497,150	4.6774	-0.70%
2018-05-23	0	7.110	7.100	7.110	7.080	7.200	3,334,987	23,759,076	7.1242	4.700	4.694	4.700	4.680	4.760	5,044,915	4.7095	-1.93%
2018-05-21	0	7.250	7.230	7.250	7.220	7.320	6,281,816	45,677,092	7.2713	4.793	4.779	4.793	4.773	4.839	9,502,655	4.8068	1.68%
2018-05-18	0	7.130	7.120	7.130	7.060	7.180	2,586,000	18,375,708	7.1058	4.713	4.707	4.713	4.667	4.746	3,911,905	4.6974	0.28%
2018-05-17	0	7.110	7.100	7.110	7.090	7.210	2,955,524	21,050,935	7.1226	4.700	4.694	4.700	4.687	4.766	4,470,893	4.7084	-0.42%
2018-05-16	0	7.140	7.130	7.140	7.080	7.260	11,927,053	85,357,927	7.1567	4.720	4.713	4.720	4.680	4.799	18,042,341	4.7310	-0.83%
2018-05-15	0	7.200	7.190	7.200	7.160	7.400	4,597,368	33,374,156	7.2594	4.760	4.753	4.760	4.733	4.892	6,954,550	4.7989	-2.04%
2018-05-14	0	7.350	7.340	7.350	7.240	7.350	5,579,000	40,689,345	7.2933	4.859	4.852	4.859	4.786	4.859	8,439,488	4.8213	2.08%
2018-05-11	0	7.200	7.190	7.200	7.140	7.290	7,195,300	51,856,186	7.2070	4.760	4.753	4.760	4.720	4.819	10,884,504	4.7642	0.00%
2018-05-10	0	7.200	7.190	7.200	7.170	7.270	3,790,694	27,327,504	7.2091	4.760	4.753	4.760	4.740	4.806	5,734,274	4.7656	-0.69%
2018-05-09	0	7.250	7.240	7.250	7.210	7.320	10,526,082	76,269,364	7.2458	4.793	4.786	4.793	4.766	4.839	15,923,059	4.7899	-0.41%
2018-05-08	0	7.280	7.270	7.280	7.250	7.400	6,410,641	46,785,245	7.2981	4.813	4.806	4.813	4.793	4.892	9,697,532	4.8244	0.00%
2018-05-07	0	7.280	7.270	7.280	7.230	7.350	4,324,000	31,500,210	7.2850	4.813	4.806	4.813	4.779	4.859	6,541,019	4.8158	1.11%
2018-05-04	0	7.200	7.200	7.210	7.190	7.370	3,538,300	25,688,060	7.2600	4.760	4.760	4.766	4.753	4.872	5,352,472	4.7993	-1.23%
2018-05-03	0	7.290	7.280	7.290	7.210	7.330	3,010,051	21,862,347	7.2631	4.819	4.813	4.819	4.766	4.846	4,553,377	4.8013	-0.14%
2018-05-02	0	7.300	7.280	7.300	7.250	7.430	3,876,750	28,414,062	7.3294	4.826	4.813	4.826	4.793	4.912	5,864,453	4.8451	-0.27%
2018-04-30	0	7.500	7.490	7.500	7.320	7.500	6,465,222	48,190,495	7.4538	4.839	4.833	4.839	4.723	4.839	10,020,592	4.8091	2.46%
2018-04-27	0	7.320	7.310	7.320	7.220	7.350	4,860,180	35,470,526	7.2982	4.723	4.716	4.723	4.658	4.742	7,532,901	4.7087	2.09%
2018-04-26	0	7.170	7.160	7.170	7.090	7.220	3,490,000	24,915,230	7.1390	4.626	4.620	4.626	4.574	4.658	5,409,229	4.6061	0.14%
2018-04-25	0	7.160	7.160	7.170	7.160	7.270	5,109,129	36,803,860	7.2035	4.620	4.620	4.626	4.620	4.691	7,918,753	4.6477	-0.97%
2018-04-24	0	7.230	7.230	7.240	7.150	7.310	4,665,000	33,791,295	7.2436	4.665	4.665	4.671	4.613	4.716	7,230,388	4.6735	1.12%
2018-04-23	0	7.150	7.140	7.150	7.110	7.270	4,348,995	31,068,789	7.1439	4.613	4.607	4.613	4.587	4.691	6,740,604	4.6092	-0.97%
2018-04-20	0	7.220	7.210	7.220	7.190	7.370	4,774,996	34,665,468	7.2598	4.658	4.652	4.658	4.639	4.755	7,400,873	4.6840	-1.50%
2018-04-19	0	7.330	7.320	7.330	7.180	7.390	7,414,002	54,330,293	7.3281	4.729	4.723	4.729	4.632	4.768	11,491,127	4.7280	2.37%
2018-04-18	0	7.160	7.150	7.160	7.040	7.230	4,792,000	34,174,090	7.1315	4.620	4.613	4.620	4.542	4.665	7,427,228	4.6012	0.42%
2018-04-17	0	7.130	7.120	7.130	7.100	7.310	5,911,000	42,649,620	7.2153	4.600	4.594	4.600	4.581	4.716	9,161,591	4.6553	-0.70%
2018-04-16	0	7.180	7.170	7.180	7.160	7.340	3,283,504	23,661,393	7.2061	4.632	4.626	4.632	4.620	4.736	5,089,176	4.6494	-1.24%
2018-04-13	0	7.270	7.250	7.270	7.170	7.310	4,205,000	30,484,010	7.2495	4.691	4.678	4.691	4.626	4.716	6,517,423	4.6773	0.55%
2018-04-12	0	7.230	7.230	7.240	7.180	7.380	6,039,000	43,906,050	7.2704	4.665	4.665	4.671	4.632	4.762	9,359,981	4.6908	0.70%
2018-04-11	0	7.180	7.170	7.200	7.110	7.250	7,377,756	53,004,451	7.1844	4.632	4.626	4.645	4.587	4.678	11,434,949	4.6353	0.00%
2018-04-10	0	7.180	7.180	7.190	7.070	7.230	8,054,191	57,569,907	7.1478	4.632	4.632	4.639	4.562	4.665	12,483,370	4.6117	1.13%
2018-04-09	0	7.100	7.080	7.100	7.020	7.190	9,541,100	67,976,162	7.1246	4.581	4.568	4.581	4.529	4.639	14,787,964	4.5967	3.35%
2018-04-06	0	6.870	6.870	6.890	6.860	7.180	9,415,738	65,542,965	6.9610	4.432	4.432	4.445	4.426	4.632	14,593,662	4.4912	-1.72%
2018-04-04	0	6.990	6.990	7.000	6.990	7.280	7,032,365	49,877,552	7.0926	4.510	4.510	4.516	4.510	4.697	10,899,619	4.5761	-2.51%
2018-04-03	0	7.170	7.160	7.170	7.100	7.290	7,569,560	54,169,905	7.1563	4.626	4.620	4.626	4.581	4.703	11,732,230	4.6172	-1.92%
2018-03-29	0	7.310	7.300	7.310	7.260	7.550	7,391,000	54,120,050	7.3224	4.716	4.710	4.716	4.684	4.871	11,455,476	4.7244	-0.54%
2018-03-28	0	7.350	7.350	7.360	7.350	7.590	6,612,000	49,281,870	7.4534	4.742	4.742	4.749	4.742	4.897	10,248,086	4.8089	-3.54%
2018-03-27	0	7.620	7.620	7.650	7.600	7.700	6,124,104	46,900,922	7.6584	4.916	4.916	4.936	4.903	4.968	9,491,885	4.9412	2.01%
2018-03-26	0	7.470	7.460	7.470	7.320	7.540	5,720,544	42,396,453	7.4113	4.820	4.813	4.820	4.723	4.865	8,866,399	4.7817	0.27%
2018-03-23	0	7.450	7.440	7.450	7.350	7.590	11,582,733	86,134,228	7.4364	4.807	4.800	4.807	4.742	4.897	17,952,336	4.7979	-3.25%
2018-03-22	0	7.700	7.700	7.730	7.650	7.900	4,005,819	31,093,612	7.7621	4.968	4.968	4.987	4.936	5.097	6,208,708	5.0081	-1.66%
2018-03-21	0	7.830	7.830	7.840	7.790	8.090	5,371,000	42,525,770	7.9177	5.052	5.052	5.058	5.026	5.220	8,324,633	5.1084	-1.76%
2018-03-20	0	7.970	7.950	7.970	7.880	8.050	5,976,595	47,546,998	7.9555	5.142	5.129	5.142	5.084	5.194	9,263,258	5.1329	-0.99%
2018-03-19	0	8.050	8.050	8.080	7.960	8.120	6,691,969	53,936,084	8.0598	5.194	5.194	5.213	5.136	5.239	10,372,032	5.2001	1.00%
2018-03-16	0	7.970	7.970	7.980	7.940	8.040	4,176,250	33,336,825	7.9825	5.142	5.142	5.149	5.123	5.187	6,472,863	5.1502	-0.99%
2018-03-15	0	8.050	8.040	8.050	7.960	8.100	6,545,882	52,512,898	8.0223	5.194	5.187	5.194	5.136	5.226	10,145,608	5.1759	-0.62%
2018-03-14	0	8.100	8.090	8.100	7.960	8.170	10,547,164	84,784,684	8.0386	5.226	5.220	5.226	5.136	5.271	16,347,285	5.1865	-0.98%
2018-03-13	0	8.180	8.160	8.180	7.710	8.410	33,587,095	272,098,205	8.1013	5.278	5.265	5.278	4.974	5.426	52,057,387	5.2269	6.65%
2018-03-12	0	7.670	7.660	7.670	7.490	7.680	6,346,338	48,202,021	7.5952	4.949	4.942	4.949	4.833	4.955	9,836,331	4.9004	3.09%
2018-03-09	0	7.440	7.430	7.440	7.260	7.440	5,153,000	37,987,560	7.3719	4.800	4.794	4.800	4.684	4.800	7,986,750	4.7563	2.20%
2018-03-08	0	7.280	7.250	7.280	7.110	7.290	3,696,000	26,795,160	7.2498	4.697	4.678	4.697	4.587	4.703	5,728,513	4.6775	2.25%
2018-03-07	0	7.120	7.110	7.120	7.030	7.310	6,430,645	45,900,195	7.1377	4.594	4.587	4.594	4.536	4.716	9,967,000	4.6052	-2.47%
2018-03-06	0	7.300	7.300	7.310	7.210	7.370	3,914,010	28,560,191	7.2969	4.710	4.710	4.716	4.652	4.755	6,066,411	4.7079	2.53%
2018-03-05	0	7.120	7.120	7.130	7.120	7.390	4,580,092	32,949,671	7.1941	4.594	4.594	4.600	4.594	4.768	7,098,787	4.6416	-3.13%
2018-03-02	0	7.350	7.350	7.360	7.320	7.440	5,207,000	38,418,490	7.3782	4.742	4.742	4.749	4.723	4.800	8,070,445	4.7604	-2.52%
2018-03-01	0	7.540	7.530	7.540	7.320	7.550	4,414,000	33,000,660	7.4764	4.865	4.858	4.865	4.723	4.871	6,841,357	4.8237	1.62%
2018-02-28	0	7.420	7.420	7.430	7.380	7.600	4,901,624	36,485,911	7.4436	4.787	4.787	4.794	4.762	4.903	7,597,136	4.8026	-3.01%
2018-02-27	0	7.650	7.630	7.650	7.590	7.880	8,866,800	68,942,392	7.7753	4.936	4.923	4.936	4.897	5.084	13,742,851	5.0166	-1.29%
2018-02-26	0	7.750	7.740	7.750	7.670	7.890	8,160,000	63,288,200	7.7559	5.000	4.994	5.000	4.949	5.091	12,647,366	5.0041	1.04%
2018-02-23	0	7.670	7.660	7.670	7.600	7.760	3,309,000	25,357,780	7.6633	4.949	4.942	4.949	4.903	5.007	5,128,693	4.9443	1.19%
2018-02-22	0	7.580	7.580	7.590	7.550	7.730	3,528,504	26,933,590	7.6331	4.891	4.891	4.897	4.871	4.987	5,468,907	4.9249	-1.69%
2018-02-21	0	7.710	7.700	7.710	7.500	7.720	4,785,000	36,483,840	7.6246	4.974	4.968	4.974	4.839	4.981	7,416,378	4.9194	1.98%
2018-02-20	0	7.560	7.550	7.560	7.450	7.770	8,495,700	64,775,760	7.6245	4.878	4.871	4.878	4.807	5.013	13,167,675	4.9193	-0.53%
2018-02-15	0	7.600	7.600	7.640	7.270	7.640	7,745,800	58,072,230	7.4973	4.903	4.903	4.929	4.691	4.929	12,005,388	4.8372	5.26%
2018-02-14	0	7.220	7.210	7.220	7.040	7.250	5,428,629	38,866,435	7.1595	4.658	4.652	4.658	4.542	4.678	8,413,953	4.6193	1.12%
2018-02-13	0	7.140	7.130	7.140	7.070	7.350	7,722,000	55,660,400	7.2080	4.607	4.600	4.607	4.562	4.742	11,968,500	4.6506	1.56%
2018-02-12	0	7.030	7.020	7.030	6.910	7.090	8,727,158	61,058,419	6.9964	4.536	4.529	4.536	4.458	4.574	13,526,417	4.5140	1.74%
2018-02-09	0	6.910	6.900	6.910	6.800	7.300	19,698,042	136,670,359	6.9383	4.458	4.452	4.458	4.387	4.710	30,530,434	4.4765	-7.74%
2018-02-08	0	7.490	7.490	7.500	7.300	7.600	11,836,494	88,722,545	7.4957	4.833	4.833	4.839	4.710	4.903	18,345,646	4.8362	1.22%
2018-02-07	0	7.400	7.400	7.410	7.390	8.100	15,995,000	123,152,475	7.6994	4.774	4.774	4.781	4.768	5.226	24,791,007	4.9676	-3.77%
2018-02-06	0	7.690	7.690	7.700	7.600	7.940	23,578,200	181,971,631	7.7178	4.962	4.962	4.968	4.903	5.123	36,544,378	4.9795	-6.90%
2018-02-05	0	8.260	8.260	8.290	8.160	8.350	10,268,378	85,044,136	8.2821	5.329	5.329	5.349	5.265	5.387	15,915,188	5.3436	-4.62%
2018-02-02	0	8.660	8.620	8.660	8.520	8.730	6,625,000	57,208,100	8.6352	5.587	5.562	5.587	5.497	5.633	10,268,235	5.5714	-0.92%
2018-02-01	0	8.740	8.730	8.740	8.710	9.030	15,716,367	138,572,160	8.8171	5.639	5.633	5.639	5.620	5.826	24,359,148	5.6887	-4.17%
2018-01-31	0	9.980	9.980	10.00	9.800	10.02	18,810,720	187,389,606	9.9619	5.884	5.884	5.896	5.778	5.908	31,904,434	5.8735	0.91%
2018-01-30	0	9.890	9.890	9.910	9.800	9.970	7,820,579	77,523,253	9.9127	5.831	5.831	5.843	5.778	5.878	13,264,306	5.8445	0.00%
2018-01-29	0	9.890	9.880	9.890	9.770	10.10	10,996,707	109,080,144	9.9193	5.831	5.825	5.831	5.760	5.955	18,651,265	5.8484	0.30%
2018-01-26	0	9.860	9.850	9.860	9.760	9.950	7,861,001	77,400,617	9.8462	5.813	5.808	5.813	5.754	5.866	13,332,865	5.8053	0.72%
2018-01-25	0	9.790	9.790	9.800	9.700	10.00	9,819,000	96,162,675	9.7935	5.772	5.772	5.778	5.719	5.896	16,653,783	5.7742	-1.81%
2018-01-24	0	9.970	9.950	9.970	9.650	9.990	10,917,144	107,505,175	9.8474	5.878	5.866	5.878	5.690	5.890	18,516,320	5.8060	0.81%
2018-01-23	0	9.890	9.890	9.900	9.870	10.10	9,653,609	95,798,498	9.9236	5.831	5.831	5.837	5.819	5.955	16,373,267	5.8509	-1.00%
2018-01-22	0	9.990	9.980	9.990	9.850	10.28	24,837,425	248,356,511	9.9993	5.890	5.884	5.890	5.808	6.061	42,126,191	5.8955	0.40%
2018-01-19	0	9.950	9.940	9.950	9.770	10.08	14,300,739	142,056,360	9.9335	5.866	5.861	5.866	5.760	5.943	24,255,158	5.8567	1.53%
2018-01-18	0	9.800	9.800	9.810	9.720	10.22	17,538,732	173,912,279	9.9159	5.778	5.778	5.784	5.731	6.026	29,747,044	5.8464	-1.41%
2018-01-17	0	9.940	9.930	9.940	9.710	9.980	7,999,016	79,216,416	9.9033	5.861	5.855	5.861	5.725	5.884	13,566,949	5.8389	0.71%
2018-01-16	0	9.870	9.860	9.870	9.590	10.00	11,667,811	115,224,093	9.8754	5.819	5.813	5.819	5.654	5.896	19,789,509	5.8225	2.81%
2018-01-15	0	9.600	9.600	9.620	9.560	10.06	14,134,153	139,012,155	9.8352	5.660	5.660	5.672	5.637	5.931	23,972,615	5.7988	-3.32%
2018-01-12	0	9.930	9.920	9.930	9.800	10.02	12,198,402	120,990,258	9.9185	5.855	5.849	5.855	5.778	5.908	20,689,432	5.8479	1.33%
2018-01-11	0	9.800	9.780	9.800	9.660	9.980	14,488,515	141,975,973	9.7992	5.778	5.766	5.778	5.695	5.884	24,573,641	5.7776	1.66%
2018-01-10	0	9.640	9.630	9.640	9.620	10.06	36,504,137	357,925,009	9.8051	5.684	5.678	5.684	5.672	5.931	61,913,836	5.7810	-3.79%
2018-01-09	0	10.02	10.00	10.02	9.300	10.16	76,270,300	736,070,279	9.6508	5.908	5.896	5.908	5.483	5.990	129,360,321	5.6901	17.88%
2018-01-08	0	8.500	8.490	8.500	8.100	8.590	17,852,685	150,923,385	8.4538	5.012	5.006	5.012	4.776	5.065	30,279,533	4.9843	5.20%
2018-01-05	0	8.080	8.070	8.080	8.040	8.340	33,234,378	271,430,815	8.1672	4.764	4.758	4.764	4.740	4.917	56,368,072	4.8153	-4.72%
2018-01-04	0	8.480	8.470	8.480	8.380	8.610	6,010,144	51,097,224	8.5018	5.000	4.994	5.000	4.941	5.076	10,193,669	5.0126	0.36%
2018-01-03	0	8.450	8.440	8.450	8.410	8.680	5,189,484	44,318,810	8.5401	4.982	4.976	4.982	4.959	5.118	8,801,766	5.0352	-0.59%
2018-01-02	0	8.500	8.490	8.500	8.190	8.550	6,658,343	56,221,668	8.4438	5.012	5.006	5.012	4.829	5.041	11,293,064	4.9784	2.41%
2017-12-29	0	8.300	8.300	8.310	8.220	8.340	2,573,000	21,362,116	8.3024	4.894	4.894	4.900	4.846	4.917	4,364,007	4.8951	0.24%
2017-12-28	0	8.280	8.270	8.280	8.130	8.320	3,054,699	25,221,155	8.2565	4.882	4.876	4.882	4.793	4.905	5,181,005	4.8680	1.97%
2017-12-27	0	8.120	8.110	8.120	8.110	8.400	2,740,000	22,463,420	8.1983	4.788	4.782	4.788	4.782	4.953	4,647,252	4.8337	-2.52%
2017-12-22	0	8.330	8.310	8.330	8.220	8.410	5,664,000	47,126,620	8.3204	4.911	4.900	4.911	4.846	4.959	9,606,582	4.9057	1.71%
2017-12-21	0	8.190	8.170	8.190	8.040	8.230	7,430,455	60,803,564	8.1830	4.829	4.817	4.829	4.740	4.852	12,602,626	4.8247	1.87%
2017-12-20	0	8.040	8.030	8.040	7.980	8.140	3,528,676	28,427,196	8.0561	4.740	4.734	4.740	4.705	4.799	5,984,907	4.7498	-0.62%
2017-12-19	0	8.090	8.090	8.100	7.980	8.200	5,986,298	48,484,183	8.0992	4.770	4.770	4.776	4.705	4.835	10,153,224	4.7753	0.12%
2017-12-18	0	8.080	8.060	8.080	7.920	8.130	7,006,951	56,537,946	8.0688	4.764	4.752	4.764	4.670	4.793	11,884,330	4.7574	2.93%
2017-12-15	0	7.850	7.840	7.850	7.740	8.330	22,585,000	181,244,669	8.0250	4.628	4.622	4.628	4.563	4.911	38,305,905	4.7315	1.55%
2017-12-14	0	7.730	7.720	7.730	7.600	7.800	3,082,000	23,724,640	7.6978	4.558	4.552	4.558	4.481	4.599	5,227,310	4.5386	-0.77%
2017-12-13	0	7.790	7.770	7.790	7.660	7.820	4,067,161	31,490,102	7.7425	4.593	4.581	4.593	4.516	4.611	6,898,219	4.5650	1.70%
2017-12-12	0	7.660	7.660	7.680	7.640	7.860	2,927,503	22,649,983	7.7370	4.516	4.516	4.528	4.505	4.634	4,965,271	4.5617	-2.17%
2017-12-11	0	7.830	7.820	7.840	7.750	7.870	4,669,320	36,479,003	7.8125	4.617	4.611	4.622	4.569	4.640	7,919,527	4.6062	0.77%
2017-12-08	0	7.770	7.770	7.780	7.620	7.820	4,740,351	36,775,612	7.7580	4.581	4.581	4.587	4.493	4.611	8,040,001	4.5741	0.91%
2017-12-07	0	7.700	7.680	7.700	7.490	7.830	6,459,801	49,570,879	7.6737	4.540	4.528	4.540	4.416	4.617	10,956,322	4.5244	0.00%
2017-12-06	0	7.700	7.700	7.710	7.600	8.100	12,313,100	95,749,685	7.7762	4.540	4.540	4.546	4.481	4.776	20,883,969	4.5848	-4.70%
2017-12-05	0	8.080	8.060	8.080	8.050	8.200	3,016,115	24,509,248	8.1261	4.764	4.752	4.764	4.746	4.835	5,115,564	4.7911	-1.10%
2017-12-04	0	8.170	8.170	8.180	8.020	8.280	4,147,540	33,838,427	8.1587	4.817	4.817	4.823	4.729	4.882	7,034,548	4.8103	0.62%
2017-12-01	0	8.120	8.110	8.120	8.060	8.200	3,817,748	31,079,899	8.1409	4.788	4.782	4.788	4.752	4.835	6,475,196	4.7998	0.62%
2017-11-30	0	8.070	8.070	8.120	8.060	8.250	7,139,300	57,983,447	8.1217	4.758	4.758	4.788	4.752	4.864	12,108,804	4.7885	-3.70%
2017-11-29	0	8.380	8.370	8.380	8.300	8.430	3,729,000	31,230,300	8.3750	4.941	4.935	4.941	4.894	4.970	6,324,672	4.9379	0.36%
2017-11-28	0	8.350	8.340	8.350	8.140	8.490	8,269,076	68,397,265	8.2715	4.923	4.917	4.923	4.799	5.006	14,024,992	4.8768	-0.83%
2017-11-27	0	8.420	8.410	8.420	8.410	8.780	5,544,530	47,267,628	8.5251	4.964	4.959	4.964	4.959	5.177	9,403,951	5.0264	-3.22%
2017-11-24	0	8.700	8.690	8.700	8.550	8.820	5,668,000	49,234,750	8.6864	5.129	5.124	5.129	5.041	5.200	9,613,366	5.1215	0.23%
2017-11-23	0	8.680	8.670	8.680	8.590	9.060	14,671,729	129,806,950	8.8474	5.118	5.112	5.118	5.065	5.342	24,884,386	5.2164	-1.81%
2017-11-22	0	8.840	8.830	8.840	8.570	9.010	36,909,556	325,744,219	8.8255	5.212	5.206	5.212	5.053	5.312	62,601,458	5.2035	5.87%
2017-11-21	0	8.350	8.340	8.350	8.080	8.410	16,488,073	137,134,322	8.3172	4.923	4.917	4.923	4.764	4.959	27,965,046	4.9038	4.24%
2017-11-20	0	8.010	8.000	8.010	7.900	8.170	5,864,000	46,940,380	8.0048	4.723	4.717	4.723	4.658	4.817	9,945,797	4.7196	-0.74%
2017-11-17	0	8.070	8.060	8.070	8.010	8.320	8,516,680	69,361,888	8.1442	4.758	4.752	4.758	4.723	4.905	14,444,947	4.8018	-2.65%
2017-11-16	0	8.290	8.250	8.290	8.180	8.360	4,588,500	37,992,260	8.2799	4.888	4.864	4.888	4.823	4.929	7,782,450	4.8818	-0.12%
2017-11-15	0	8.300	8.280	8.300	8.130	8.300	8,822,000	72,408,675	8.2077	4.894	4.882	4.894	4.793	4.894	14,962,793	4.8392	0.85%
2017-11-14	0	8.230	8.230	8.240	8.150	8.470	9,440,000	78,569,345	8.3230	4.852	4.852	4.858	4.805	4.994	16,010,969	4.9072	0.98%
2017-11-13	0	8.150	8.130	8.150	8.030	8.190	6,339,750	51,516,440	8.1259	4.805	4.793	4.805	4.734	4.829	10,752,706	4.7910	0.74%
2017-11-10	0	8.090	8.090	8.100	8.030	8.120	3,549,000	28,666,361	8.0773	4.770	4.770	4.776	4.734	4.788	6,019,378	4.7623	-0.49%
2017-11-09	0	8.130	8.110	8.130	8.040	8.240	4,697,571	38,339,678	8.1616	4.793	4.782	4.793	4.740	4.858	7,967,443	4.8120	0.25%
2017-11-08	0	8.110	8.100	8.110	8.060	8.230	4,752,486	38,641,995	8.1309	4.782	4.776	4.782	4.752	4.852	8,060,583	4.7939	-0.98%
2017-11-07	0	8.190	8.180	8.190	8.010	8.260	6,106,000	49,784,920	8.1534	4.829	4.823	4.829	4.723	4.870	10,356,248	4.8072	2.25%
2017-11-06	0	8.010	8.010	8.020	7.780	8.050	3,971,162	31,503,288	7.9330	4.723	4.723	4.729	4.587	4.746	6,735,398	4.6773	-0.74%
2017-11-03	0	8.070	8.060	8.080	8.050	8.250	5,054,200	41,166,350	8.1450	4.758	4.752	4.764	4.746	4.864	8,572,314	4.8022	-0.74%
2017-11-02	0	8.130	8.120	8.140	8.070	8.290	8,148,000	66,687,935	8.1846	4.793	4.788	4.799	4.758	4.888	13,819,637	4.8256	-0.61%
2017-11-01	0	8.180	8.170	8.180	7.760	8.200	13,846,000	111,488,455	8.0520	4.823	4.817	4.823	4.575	4.835	23,483,886	4.7474	5.82%
2017-10-31	0	7.730	7.730	7.760	7.610	7.840	4,766,500	36,728,530	7.7056	4.558	4.558	4.575	4.487	4.622	8,084,352	4.5432	-0.90%
2017-10-30	0	7.800	7.790	7.800	7.770	8.000	5,868,274	46,059,075	7.8488	4.599	4.593	4.599	4.581	4.717	9,953,046	4.6276	0.26%
2017-10-27	0	7.780	7.770	7.780	7.710	7.920	5,507,677	43,052,002	7.8167	4.587	4.581	4.587	4.546	4.670	9,341,446	4.6087	1.04%
2017-10-26	0	7.700	7.700	7.710	7.700	7.820	5,896,490	45,787,408	7.7652	4.540	4.540	4.546	4.540	4.611	10,000,903	4.5783	-1.53%
2017-10-25	0	7.820	7.810	7.820	7.770	7.920	4,590,556	36,003,721	7.8430	4.611	4.605	4.611	4.581	4.670	7,785,938	4.6242	1.43%
2017-10-24	0	7.710	7.710	7.730	7.640	8.020	7,351,000	57,139,050	7.7730	4.546	4.546	4.558	4.505	4.729	12,467,864	4.5829	-2.90%
2017-10-23	0	7.940	7.930	7.940	7.940	8.140	5,474,000	43,852,130	8.0110	4.681	4.675	4.681	4.681	4.799	9,284,327	4.7232	-2.46%
2017-10-20	0	8.140	8.120	8.140	7.980	8.190	8,996,000	72,556,655	8.0654	4.799	4.788	4.799	4.705	4.829	15,257,911	4.7553	2.26%
2017-10-19	0	7.960	7.960	7.970	7.840	8.360	10,650,708	86,506,176	8.1221	4.693	4.693	4.699	4.622	4.929	18,064,424	4.7888	-4.44%
2017-10-18	0	8.330	8.310	8.330	8.130	8.340	8,131,000	66,759,630	8.2105	4.911	4.900	4.911	4.793	4.917	13,790,804	4.8409	0.12%
2017-10-17	0	8.320	8.310	8.320	8.270	8.480	6,509,000	54,213,430	8.3290	4.905	4.900	4.905	4.876	5.000	11,039,767	4.9107	-1.77%
2017-10-16	0	8.470	8.450	8.470	8.370	8.750	13,710,000	116,992,630	8.5334	4.994	4.982	4.994	4.935	5.159	23,253,219	5.0312	1.19%
2017-10-13	0	8.370	8.360	8.370	8.320	8.470	7,182,000	60,127,625	8.3720	4.935	4.929	4.935	4.905	4.994	12,181,227	4.9361	-0.59%
2017-10-12	0	8.420	8.400	8.420	8.200	8.550	20,709,450	174,188,004	8.4110	4.964	4.953	4.964	4.835	5.041	35,124,827	4.9591	2.68%
2017-10-11	0	8.200	8.190	8.200	8.150	8.340	11,705,774	96,541,318	8.2473	4.835	4.829	4.835	4.805	4.917	19,853,897	4.8626	-0.97%
2017-10-10	0	8.280	8.270	8.280	8.050	8.440	22,551,610	185,837,054	8.2405	4.882	4.876	4.882	4.746	4.976	38,249,273	4.8586	0.85%
2017-10-09	0	8.210	8.200	8.210	7.750	8.490	75,621,500	615,558,737	8.1400	4.841	4.835	4.841	4.569	5.006	128,259,906	4.7993	8.03%
2017-10-06	0	7.600	7.600	7.610	7.210	7.600	37,784,133	279,312,600	7.3923	4.481	4.481	4.487	4.251	4.481	64,084,808	4.3585	5.85%
2017-10-04	0	7.180	7.180	7.190	7.110	7.290	4,780,547	34,357,565	7.1870	4.233	4.233	4.239	4.192	4.298	8,108,177	4.2374	-0.28%
2017-10-03	0	7.200	7.200	7.230	7.070	7.230	4,488,612	32,301,096	7.1962	4.245	4.245	4.263	4.168	4.263	7,613,033	4.2429	2.13%
2017-09-29	0	7.050	7.030	7.050	7.000	7.120	1,766,620	12,456,261	7.0509	4.157	4.145	4.157	4.127	4.198	2,996,324	4.1572	0.14%
2017-09-28	0	7.040	7.030	7.040	7.020	7.210	3,408,105	24,076,721	7.0645	4.151	4.145	4.151	4.139	4.251	5,780,409	4.1652	-1.40%
2017-09-27	0	7.140	7.120	7.140	7.000	7.170	4,477,246	31,738,406	7.0888	4.210	4.198	4.210	4.127	4.227	7,593,755	4.1795	2.00%
2017-09-26	0	7.000	7.000	7.010	6.850	7.050	5,806,276	40,518,116	6.9783	4.127	4.127	4.133	4.039	4.157	9,847,893	4.1144	1.30%
2017-09-25	0	6.910	6.910	6.930	6.900	7.240	5,874,000	41,020,650	6.9834	4.074	4.074	4.086	4.068	4.269	9,962,758	4.1174	-4.29%
2017-09-22	0	7.220	7.210	7.220	7.150	7.350	5,028,700	36,477,871	7.2539	4.257	4.251	4.257	4.216	4.334	8,529,064	4.2769	-0.14%
2017-09-21	0	7.230	7.230	7.260	7.160	7.270	4,960,980	35,801,990	7.2167	4.263	4.263	4.280	4.222	4.286	8,414,205	4.2549	0.14%
2017-09-20	0	7.220	7.210	7.220	7.150	7.320	5,378,000	38,873,680	7.2283	4.257	4.251	4.257	4.216	4.316	9,121,503	4.2618	-0.41%
2017-09-19	0	7.250	7.250	7.260	7.200	7.430	7,068,700	51,609,415	7.3011	4.275	4.275	4.280	4.245	4.381	11,989,061	4.3047	-1.36%
2017-09-18	0	7.350	7.340	7.350	7.070	7.390	14,984,000	109,058,640	7.2783	4.334	4.328	4.334	4.168	4.357	25,414,022	4.2913	3.09%
2017-09-15	0	7.130	7.120	7.130	6.710	7.170	12,940,000	90,456,950	6.9905	4.204	4.198	4.204	3.956	4.227	21,947,240	4.1216	5.16%
2017-09-14	0	6.780	6.770	6.780	6.740	6.850	3,996,676	27,162,675	6.7963	3.997	3.992	3.997	3.974	4.039	6,778,671	4.0071	0.89%
2017-09-13	0	6.720	6.720	6.740	6.670	6.770	3,593,108	24,220,735	6.7409	3.962	3.962	3.974	3.933	3.992	6,094,189	3.9744	0.45%
2017-09-12	0	6.690	6.690	6.700	6.660	6.770	4,029,000	26,948,245	6.6886	3.944	3.944	3.950	3.927	3.992	6,833,495	3.9436	-0.45%
2017-09-11	0	6.720	6.720	6.730	6.690	6.780	2,438,000	16,379,250	6.7183	3.962	3.962	3.968	3.944	3.997	4,135,036	3.9611	-0.30%
2017-09-08	0	6.740	6.730	6.740	6.700	6.810	3,379,000	22,773,180	6.7396	3.974	3.968	3.974	3.950	4.015	5,731,045	3.9737	-0.74%
2017-09-07	0	6.790	6.770	6.790	6.720	6.820	3,744,506	25,379,685	6.7778	4.003	3.992	4.003	3.962	4.021	6,350,971	3.9962	0.44%
2017-09-06	0	6.760	6.720	6.760	6.680	6.770	3,897,000	26,189,830	6.7205	3.986	3.962	3.986	3.938	3.992	6,609,613	3.9624	-0.73%
2017-09-05	0	6.810	6.800	6.810	6.660	6.850	3,279,145	22,223,094	6.7771	4.015	4.009	4.015	3.927	4.039	5,561,683	3.9957	1.49%
2017-09-04	0	6.710	6.700	6.710	6.600	6.720	4,812,000	32,107,100	6.6723	3.956	3.950	3.956	3.891	3.962	8,161,524	3.9340	-0.30%
2017-09-01	0	6.730	6.720	6.730	6.710	6.830	4,641,000	31,357,460	6.7566	3.968	3.962	3.968	3.956	4.027	7,871,495	3.9837	-0.88%
2017-08-31	0	6.790	6.770	6.790	6.730	6.880	5,366,000	36,396,270	6.7828	4.003	3.992	4.003	3.968	4.056	9,101,151	3.9991	-0.88%
2017-08-30	0	6.850	6.840	6.850	6.820	6.960	4,458,000	30,598,640	6.8638	4.039	4.033	4.039	4.021	4.104	7,561,112	4.0468	0.15%
2017-08-29	0	6.840	6.840	6.850	6.820	7.030	4,771,415	32,773,665	6.8688	4.033	4.033	4.039	4.021	4.145	8,092,688	4.0498	-2.15%
2017-08-28	0	6.990	6.980	6.990	6.850	7.060	6,282,000	43,877,520	6.9846	4.121	4.115	4.121	4.039	4.163	10,654,757	4.1181	1.60%
2017-08-25	0	6.880	6.880	6.890	6.740	6.940	11,448,453	78,240,673	6.8342	4.056	4.056	4.062	3.974	4.092	19,417,461	4.0294	1.33%
2017-08-24	0	6.790	6.790	6.800	6.760	6.960	5,013,027	34,329,583	6.8481	4.003	4.003	4.009	3.986	4.104	8,502,481	4.0376	-1.16%
2017-08-22	0	6.870	6.870	6.900	6.730	6.920	3,588,000	24,603,028	6.8570	4.051	4.051	4.068	3.968	4.080	6,085,525	4.0429	2.23%
2017-08-21	0	6.720	6.710	6.720	6.620	6.930	15,852,000	106,223,710	6.7010	3.962	3.956	3.962	3.903	4.086	26,886,217	3.9509	-2.33%
2017-08-18	0	6.880	6.880	6.890	6.850	6.990	9,028,000	62,333,230	6.9044	4.056	4.056	4.062	4.039	4.121	15,312,185	4.0708	-1.99%
2017-08-17	0	7.020	7.010	7.020	6.960	7.150	10,271,062	71,973,185	7.0074	4.139	4.133	4.139	4.104	4.216	17,420,515	4.1315	-1.27%
2017-08-16	0	7.110	7.110	7.120	7.030	7.250	5,370,000	38,240,610	7.1212	4.192	4.192	4.198	4.145	4.275	9,107,935	4.1986	-0.84%
2017-08-15	0	7.170	7.160	7.170	7.140	7.220	4,113,000	29,484,330	7.1686	4.227	4.222	4.227	4.210	4.257	6,975,966	4.2266	0.70%
2017-08-14	0	7.120	7.110	7.120	7.020	7.120	3,800,000	26,927,120	7.0861	4.198	4.192	4.198	4.139	4.198	6,445,094	4.1779	1.28%
2017-08-11	0	7.030	7.030	7.040	6.960	7.160	10,859,500	76,405,875	7.0359	4.145	4.145	4.151	4.104	4.222	18,418,551	4.1483	-2.90%
2017-08-10	0	7.240	7.240	7.260	7.200	7.410	7,420,268	53,823,934	7.2536	4.269	4.269	4.280	4.245	4.369	12,585,348	4.2767	-1.90%
2017-08-09	0	7.380	7.360	7.380	7.300	7.420	3,517,914	25,933,258	7.3718	4.351	4.339	4.351	4.304	4.375	5,966,654	4.3464	-0.40%
2017-08-08	0	7.410	7.410	7.430	7.310	7.440	4,481,000	33,021,950	7.3693	4.369	4.369	4.381	4.310	4.387	7,600,122	4.3449	1.23%
2017-08-07	0	7.320	7.320	7.330	7.320	7.440	5,083,000	37,467,592	7.3712	4.316	4.316	4.322	4.316	4.387	8,621,161	4.3460	-1.08%
2017-08-04	0	7.400	7.400	7.410	7.360	7.460	3,425,000	25,378,770	7.4099	4.363	4.363	4.369	4.339	4.398	5,809,065	4.3688	0.27%
2017-08-03	0	7.380	7.370	7.380	7.360	7.500	4,782,640	35,493,539	7.4213	4.351	4.345	4.351	4.339	4.422	8,111,727	4.3756	-1.60%
2017-08-02	0	7.500	7.500	7.510	7.250	7.650	20,127,000	151,405,610	7.5225	4.422	4.422	4.428	4.275	4.510	34,136,947	4.4352	3.16%
2017-08-01	0	7.270	7.260	7.270	7.240	7.360	4,412,875	32,275,454	7.3139	4.286	4.280	4.286	4.269	4.339	7,484,577	4.3123	0.00%
2017-07-31	0	7.270	7.250	7.270	7.180	7.280	2,329,400	16,849,846	7.2336	4.286	4.275	4.286	4.233	4.292	3,950,842	4.2649	0.41%
2017-07-28	0	7.240	7.210	7.240	7.210	7.420	3,628,000	26,394,340	7.2752	4.269	4.251	4.269	4.251	4.375	6,153,368	4.2894	-1.90%
2017-07-27	0	7.380	7.380	7.390	7.200	7.460	7,143,675	52,369,880	7.3309	4.351	4.351	4.357	4.245	4.398	12,116,225	4.3223	2.64%
2017-07-26	0	7.190	7.190	7.200	7.160	7.270	4,918,826	35,355,572	7.1878	4.239	4.239	4.245	4.222	4.286	8,342,709	4.2379	-0.14%
2017-07-25	0	7.200	7.190	7.200	7.170	7.350	7,036,000	50,840,980	7.2258	4.245	4.239	4.245	4.227	4.334	11,933,600	4.2603	-2.04%
2017-07-24	0	7.350	7.330	7.350	7.100	7.440	7,254,400	53,003,562	7.3064	4.334	4.322	4.334	4.186	4.387	12,304,023	4.3078	-0.41%
2017-07-21	0	7.380	7.380	7.400	7.370	7.500	5,257,000	39,074,460	7.4328	4.351	4.351	4.363	4.345	4.422	8,916,278	4.3824	-1.20%
2017-07-20	0	7.470	7.450	7.470	7.400	7.500	5,907,000	44,027,070	7.4534	4.404	4.392	4.404	4.363	4.422	10,018,728	4.3945	0.27%
2017-07-19	0	7.450	7.440	7.450	7.360	7.500	6,840,000	50,930,320	7.4460	4.392	4.387	4.392	4.339	4.422	11,601,168	4.3901	1.22%
2017-07-18	0	7.360	7.360	7.370	7.290	7.430	3,064,274	22,546,321	7.3578	4.339	4.339	4.345	4.298	4.381	5,197,245	4.3381	-0.67%
2017-07-17	0	7.410	7.400	7.410	7.390	7.520	8,458,756	62,993,826	7.4472	4.369	4.363	4.369	4.357	4.434	14,346,704	4.3908	0.54%
2017-07-14	0	7.370	7.360	7.370	7.230	7.400	6,991,000	51,282,910	7.3356	4.345	4.339	4.345	4.263	4.363	11,857,276	4.3250	1.66%
2017-07-13	0	7.250	7.250	7.270	7.170	7.280	9,312,000	67,334,580	7.2309	4.275	4.275	4.286	4.227	4.292	15,793,871	4.2633	1.83%
2017-07-12	0	7.120	7.110	7.120	7.090	7.200	4,364,000	31,170,870	7.1427	4.198	4.192	4.198	4.180	4.245	7,401,681	4.2113	0.28%
2017-07-11	0	7.100	7.100	7.110	7.060	7.150	4,091,000	29,098,510	7.1128	4.186	4.186	4.192	4.163	4.216	6,938,652	4.1937	-0.14%
2017-07-10	0	7.110	7.100	7.110	7.090	7.180	2,732,100	19,477,932	7.1293	4.192	4.186	4.192	4.180	4.233	4,633,853	4.2034	0.28%
2017-07-07	0	7.090	7.080	7.090	7.060	7.160	2,327,000	16,487,990	7.0855	4.180	4.174	4.180	4.163	4.222	3,946,772	4.1776	-1.25%
2017-07-06	0	7.180	7.170	7.180	7.110	7.250	2,230,700	15,992,348	7.1692	4.233	4.227	4.233	4.192	4.275	3,783,440	4.2269	-0.42%
2017-07-05	0	7.210	7.210	7.220	7.030	7.270	7,021,136	50,239,926	7.1555	4.251	4.251	4.257	4.145	4.286	11,908,389	4.2189	2.27%
2017-07-04	0	7.050	7.040	7.050	7.010	7.250	6,442,000	45,685,340	7.0918	4.157	4.151	4.157	4.133	4.275	10,926,130	4.1813	-2.35%
2017-07-03	0	7.220	7.200	7.220	7.150	7.250	4,806,002	34,642,504	7.2082	4.257	4.245	4.257	4.216	4.275	8,151,351	4.2499	1.55%
2017-06-30	0	7.110	7.110	7.140	7.110	7.210	5,245,000	37,453,435	7.1408	4.192	4.192	4.210	4.192	4.251	8,895,925	4.2102	-1.93%
2017-06-29	0	7.250	7.210	7.250	7.200	7.270	4,950,476	35,737,372	7.2190	4.275	4.251	4.275	4.245	4.286	8,396,390	4.2563	0.42%
2017-06-28	0	7.220	7.200	7.230	7.110	7.300	5,937,000	42,707,540	7.1935	4.257	4.245	4.263	4.192	4.304	10,069,611	4.2412	-0.69%
2017-06-27	0	7.270	7.260	7.270	7.220	7.360	5,256,000	38,255,820	7.2785	4.286	4.280	4.286	4.257	4.339	8,914,582	4.2914	-0.82%
2017-06-26	0	7.330	7.330	7.350	7.300	7.370	3,696,450	27,109,779	7.3340	4.322	4.322	4.334	4.304	4.345	6,269,465	4.3241	0.27%
2017-06-23	0	7.310	7.300	7.310	7.300	7.550	7,787,000	57,206,350	7.3464	4.310	4.304	4.310	4.304	4.451	13,207,354	4.3314	-3.69%
2017-06-22	0	7.590	7.540	7.590	7.480	7.690	10,282,000	78,157,048	7.6013	4.475	4.446	4.475	4.410	4.534	17,439,066	4.4817	1.07%
2017-06-21	0	7.510	7.500	7.510	7.430	7.590	5,981,936	44,978,649	7.5191	4.428	4.422	4.428	4.381	4.475	10,145,826	4.4332	0.54%
2017-06-20	0	7.470	7.450	7.470	7.380	7.540	4,111,000	30,709,460	7.4701	4.404	4.392	4.404	4.351	4.446	6,972,574	4.4043	1.22%
2017-06-19	0	7.380	7.380	7.430	7.300	7.440	4,660,000	34,439,835	7.3905	4.351	4.351	4.381	4.304	4.387	7,903,720	4.3574	1.10%
2017-06-16	0	7.300	7.290	7.300	7.160	7.320	3,637,860	26,393,217	7.2551	4.304	4.298	4.304	4.222	4.316	6,170,092	4.2776	1.39%
2017-06-15	0	7.200	7.200	7.240	7.190	7.400	6,497,000	47,342,610	7.2868	4.245	4.245	4.269	4.239	4.363	11,019,414	4.2963	-2.70%
2017-06-14	0	7.400	7.390	7.410	7.390	7.460	1,755,500	13,012,733	7.4126	4.363	4.357	4.369	4.357	4.398	2,977,464	4.3704	-0.67%
2017-06-13	0	7.450	7.440	7.450	7.360	7.500	2,168,106	16,147,932	7.4479	4.392	4.387	4.392	4.339	4.422	3,677,275	4.3913	1.09%
2017-06-12	0	7.370	7.370	7.430	7.360	7.580	5,227,000	38,885,490	7.4394	4.345	4.345	4.381	4.339	4.469	8,865,396	4.3862	-2.77%
2017-06-09	0	7.580	7.550	7.590	7.500	7.630	3,253,450	24,608,238	7.5637	4.469	4.451	4.475	4.422	4.499	5,518,103	4.4595	-0.52%
2017-06-08	0	7.620	7.600	7.620	7.450	7.670	6,425,000	48,783,540	7.5928	4.493	4.481	4.493	4.392	4.522	10,897,296	4.4767	2.14%
2017-06-07	0	7.460	7.450	7.460	7.430	7.550	2,474,444	18,507,090	7.4793	4.398	4.392	4.398	4.381	4.451	4,196,848	4.4098	-1.06%
2017-06-06	0	7.540	7.510	7.540	7.430	7.590	2,928,000	21,997,700	7.5129	4.446	4.428	4.446	4.381	4.475	4,966,114	4.4296	0.00%
2017-06-05	0	7.540	7.530	7.540	7.520	7.610	4,613,394	34,897,147	7.5643	4.446	4.440	4.446	4.434	4.487	7,824,673	4.4599	-0.79%
2017-06-02	0	7.600	7.560	7.600	7.370	7.620	8,658,000	65,086,280	7.5175	4.481	4.457	4.481	4.345	4.493	14,684,637	4.4323	2.15%
2017-06-01	0	7.440	7.430	7.440	7.300	7.490	4,024,835	29,876,600	7.4231	4.387	4.381	4.387	4.304	4.416	6,826,431	4.3766	1.36%
2017-05-31	0	7.340	7.330	7.340	7.330	7.470	7,947,363	58,813,408	7.4004	4.328	4.322	4.328	4.322	4.404	13,479,342	4.3632	-1.74%
2017-05-29	0	7.470	7.470	7.490	7.410	7.580	3,793,000	28,452,531	7.5013	4.404	4.404	4.416	4.369	4.469	6,433,221	4.4228	-0.93%
2017-05-26	0	7.540	7.540	7.550	7.510	7.750	8,712,000	66,266,661	7.6064	4.446	4.446	4.451	4.428	4.569	14,776,225	4.4847	0.53%
2017-05-25	0	7.500	7.490	7.500	7.230	7.550	11,688,000	86,735,630	7.4209	4.422	4.416	4.422	4.263	4.451	19,823,751	4.3753	3.16%
2017-05-24	0	7.270	7.250	7.270	7.100	7.500	18,495,000	134,294,600	7.2611	4.286	4.275	4.286	4.186	4.422	31,368,949	4.2811	-3.20%
2017-05-23	0	7.510	7.500	7.510	7.370	7.950	25,695,300	195,921,914	7.6248	4.428	4.422	4.428	4.345	4.687	43,581,214	4.4956	-4.33%
2017-05-22	1	7.850	7.840	7.880	7.250	8.050	12,778,000	99,097,043	7.7553	4.628	4.622	4.646	4.275	4.746	21,672,475	4.5725	8.58%
2017-05-19	0	7.230	7.230	7.240	7.210	7.330	5,356,500	38,776,575	7.2392	4.263	4.263	4.269	4.251	4.322	9,085,038	4.2682	-0.28%
2017-05-18	0	7.250	7.230	7.260	7.220	7.350	6,170,000	44,835,513	7.2667	4.275	4.263	4.280	4.257	4.334	10,464,797	4.2844	-2.95%
2017-05-17	0	7.470	7.450	7.470	7.340	7.510	6,302,070	47,106,557	7.4748	4.404	4.392	4.404	4.328	4.428	10,688,798	4.4071	0.67%
2017-05-16	0	7.420	7.400	7.420	7.310	7.420	3,039,788	22,426,318	7.3776	4.375	4.363	4.375	4.310	4.375	5,155,715	4.3498	0.00%
2017-05-15	0	7.420	7.400	7.420	7.200	7.450	6,278,000	46,047,630	7.3348	4.375	4.363	4.375	4.245	4.392	10,647,973	4.3245	3.06%
2017-05-12	0	7.200	7.200	7.210	7.120	7.250	2,330,000	16,735,500	7.1826	4.245	4.245	4.251	4.198	4.275	3,951,860	4.2348	-0.69%
2017-05-11	0	7.250	7.230	7.250	7.150	7.290	3,545,500	25,624,155	7.2272	4.275	4.263	4.275	4.216	4.298	6,013,442	4.2611	0.69%
2017-05-10	0	7.200	7.200	7.210	7.040	7.290	8,156,000	58,808,975	7.2105	4.245	4.245	4.251	4.151	4.298	13,833,206	4.2513	2.27%
2017-05-09	0	7.040	7.040	7.080	6.920	7.110	4,742,000	33,329,380	7.0285	4.151	4.151	4.174	4.080	4.192	8,042,798	4.1440	1.59%
2017-05-08	0	6.930	6.930	6.940	6.790	7.000	3,747,628	25,794,324	6.8828	4.086	4.086	4.092	4.003	4.127	6,356,267	4.0581	0.43%
2017-05-05	0	7.020	7.020	7.040	6.920	7.210	9,112,139	63,861,205	7.0084	4.068	4.068	4.080	4.010	4.178	15,723,672	4.0615	-1.82%
2017-05-04	0	7.150	7.150	7.170	7.100	7.220	5,301,839	37,784,737	7.1267	4.144	4.144	4.155	4.115	4.184	9,148,717	4.1301	-0.42%
2017-05-02	0	7.180	7.180	7.190	7.180	7.260	3,339,000	24,042,890	7.2006	4.161	4.161	4.167	4.161	4.207	5,761,692	4.1729	-0.28%
2017-04-28	0	7.200	7.200	7.210	7.190	7.300	3,473,000	25,074,084	7.2197	4.173	4.173	4.178	4.167	4.230	5,992,919	4.1840	-1.23%
2017-04-27	0	7.290	7.280	7.290	7.250	7.380	2,056,000	14,995,760	7.2937	4.225	4.219	4.225	4.201	4.277	3,547,781	4.2268	-0.82%
2017-04-26	0	7.350	7.340	7.350	7.290	7.440	2,879,000	21,203,480	7.3649	4.259	4.254	4.259	4.225	4.312	4,967,928	4.2681	0.00%
2017-04-25	0	7.350	7.340	7.350	7.240	7.350	4,287,367	31,392,214	7.3220	4.259	4.254	4.259	4.196	4.259	7,398,170	4.2432	1.52%
2017-04-24	0	7.240	7.230	7.240	7.050	7.250	5,721,000	40,900,030	7.1491	4.196	4.190	4.196	4.086	4.201	9,872,010	4.1430	1.26%
2017-04-21	0	7.150	7.150	7.160	7.150	7.340	2,563,000	18,545,175	7.2357	4.144	4.144	4.149	4.144	4.254	4,422,647	4.1932	-1.65%
2017-04-20	0	7.270	7.240	7.270	7.150	7.290	2,699,534	19,511,842	7.2279	4.213	4.196	4.213	4.144	4.225	4,658,246	4.1887	1.11%
2017-04-19	0	7.190	7.180	7.190	7.070	7.220	2,923,807	20,916,884	7.1540	4.167	4.161	4.167	4.097	4.184	5,045,246	4.1459	1.13%
2017-04-18	0	7.110	7.100	7.110	7.100	7.280	2,872,000	20,540,950	7.1521	4.120	4.115	4.120	4.115	4.219	4,955,849	4.1448	-2.47%
2017-04-13	0	7.290	7.260	7.290	7.190	7.340	3,111,000	22,590,790	7.2616	4.225	4.207	4.225	4.167	4.254	5,368,261	4.2082	0.14%
2017-04-12	0	7.280	7.260	7.280	7.100	7.400	7,938,000	57,357,860	7.2257	4.219	4.207	4.219	4.115	4.288	13,697,608	4.1874	-0.95%
2017-04-11	0	7.350	7.340	7.350	7.270	7.630	7,015,000	51,738,175	7.3754	4.259	4.254	4.259	4.213	4.422	12,104,903	4.2742	-3.42%
2017-04-10	0	7.610	7.600	7.610	7.490	7.640	5,780,078	43,920,840	7.5987	4.410	4.404	4.410	4.341	4.428	9,973,954	4.4036	1.74%
2017-04-07	0	7.480	7.470	7.480	7.420	7.580	3,390,473	25,368,389	7.4823	4.335	4.329	4.335	4.300	4.393	5,850,513	4.3361	-1.32%
2017-04-06	0	7.580	7.570	7.580	7.510	7.620	2,838,978	21,472,522	7.5635	4.393	4.387	4.393	4.352	4.416	4,898,867	4.3832	0.13%
2017-04-05	0	7.570	7.560	7.570	7.440	7.590	4,632,000	34,885,350	7.5314	4.387	4.381	4.387	4.312	4.399	7,992,860	4.3646	1.47%
2017-04-03	0	7.460	7.440	7.460	7.360	7.550	3,328,000	24,814,220	7.4562	4.323	4.312	4.323	4.265	4.375	5,742,711	4.3210	0.81%
2017-03-31	0	7.400	7.390	7.440	7.320	7.450	6,800,000	50,247,675	7.3894	4.288	4.283	4.312	4.242	4.317	11,733,905	4.2823	0.68%
2017-03-30	0	7.350	7.350	7.370	7.320	7.500	10,963,000	81,412,066	7.4261	4.259	4.259	4.271	4.242	4.346	18,917,470	4.3035	-1.34%
2017-03-29	0	7.450	7.440	7.450	7.450	7.580	3,443,550	25,751,227	7.4781	4.317	4.312	4.317	4.317	4.393	5,942,101	4.3337	-0.40%
2017-03-28	0	7.480	7.470	7.480	7.450	7.590	5,973,000	44,839,110	7.5070	4.335	4.329	4.335	4.317	4.399	10,306,855	4.3504	0.81%
2017-03-27	0	7.420	7.400	7.420	7.370	7.620	7,845,920	58,579,748	7.4663	4.300	4.288	4.300	4.271	4.416	13,538,717	4.3268	-2.75%
2017-03-24	0	7.630	7.610	7.630	7.560	7.700	6,811,424	51,908,622	7.6208	4.422	4.410	4.422	4.381	4.462	11,753,618	4.4164	0.66%
2017-03-23	0	7.580	7.580	7.590	7.580	7.760	9,609,792	73,332,122	7.6310	4.393	4.393	4.399	4.393	4.497	16,582,410	4.4223	-1.30%
2017-03-22	0	7.680	7.680	7.690	7.650	7.860	10,778,160	83,039,935	7.7045	4.451	4.451	4.456	4.433	4.555	18,598,515	4.4649	-2.78%
2017-03-21	0	7.900	7.900	7.920	7.860	8.020	6,121,982	48,547,607	7.9300	4.578	4.578	4.590	4.555	4.648	10,563,934	4.5956	-0.88%
2017-03-20	0	7.970	7.960	7.970	7.720	8.000	11,791,841	93,529,828	7.9317	4.619	4.613	4.619	4.474	4.636	20,347,697	4.5966	2.97%
2017-03-17	0	7.740	7.740	7.770	7.740	7.920	4,633,000	36,169,510	7.8069	4.485	4.485	4.503	4.485	4.590	7,994,585	4.5243	-1.28%
2017-03-16	0	7.840	7.820	7.840	7.600	7.840	11,191,000	86,619,040	7.7401	4.543	4.532	4.543	4.404	4.543	19,310,901	4.4855	3.16%
2017-03-15	0	7.600	7.600	7.610	7.510	7.670	3,720,000	28,283,617	7.6031	4.404	4.404	4.410	4.352	4.445	6,419,136	4.4061	0.00%
2017-03-14	0	7.600	7.590	7.600	7.560	7.720	6,100,000	46,390,160	7.6049	4.404	4.399	4.404	4.381	4.474	10,526,003	4.4072	-0.52%
2017-03-13	0	7.640	7.620	7.640	7.430	7.690	7,728,500	58,667,181	7.5910	4.428	4.416	4.428	4.306	4.456	13,336,101	4.3991	2.55%
2017-03-10	0	7.450	7.440	7.450	7.370	7.570	9,963,134	74,236,022	7.4511	4.317	4.312	4.317	4.271	4.387	17,192,127	4.3180	-1.32%
2017-03-09	0	7.550	7.540	7.560	7.470	7.690	10,440,500	78,822,845	7.5497	4.375	4.370	4.381	4.329	4.456	18,015,858	4.3752	-1.18%
2017-03-08	0	7.640	7.640	7.660	7.550	7.800	14,301,000	109,266,340	7.6405	4.428	4.428	4.439	4.375	4.520	24,677,437	4.4278	-2.55%
2017-03-07	0	7.840	7.810	7.840	7.600	7.840	7,846,000	60,704,416	7.7370	4.543	4.526	4.543	4.404	4.543	13,538,856	4.4837	2.48%
2017-03-06	0	7.650	7.640	7.650	7.590	7.750	8,246,301	63,212,845	7.6656	4.433	4.428	4.433	4.399	4.491	14,229,605	4.4423	0.13%
2017-03-03	0	7.640	7.630	7.640	7.580	7.780	11,469,409	87,977,615	7.6706	4.428	4.422	4.428	4.393	4.509	19,791,317	4.4453	-1.93%
2017-03-02	0	7.790	7.790	7.820	7.780	8.100	5,667,000	44,739,090	7.8947	4.514	4.514	4.532	4.509	4.694	9,778,829	4.5751	-1.39%
2017-03-01	0	7.900	7.900	7.910	7.720	7.910	9,271,900	72,686,003	7.8394	4.578	4.578	4.584	4.474	4.584	15,999,352	4.5431	0.64%
2017-02-28	0	7.850	7.840	7.850	7.720	7.920	11,019,429	86,334,430	7.8347	4.549	4.543	4.549	4.474	4.590	19,014,843	4.5404	2.21%
2017-02-27	0	7.680	7.680	7.710	7.620	7.880	10,073,518	77,899,057	7.7331	4.451	4.451	4.468	4.416	4.567	17,382,603	4.4814	-1.92%
2017-02-24	0	7.830	7.820	7.830	7.760	8.020	12,640,080	98,997,579	7.8320	4.538	4.532	4.538	4.497	4.648	21,811,397	4.5388	-1.88%
2017-02-23	0	7.980	7.980	8.000	7.820	8.010	13,219,500	104,723,682	7.9219	4.625	4.625	4.636	4.532	4.642	22,811,229	4.5909	1.14%
2017-02-22	0	7.890	7.880	7.890	7.630	7.970	15,923,027	124,924,380	7.8455	4.572	4.567	4.572	4.422	4.619	27,476,365	4.5466	3.68%
2017-02-21	0	7.610	7.610	7.620	7.570	7.870	17,836,239	138,417,363	7.7605	4.410	4.410	4.416	4.387	4.561	30,777,755	4.4973	-0.78%
2017-02-20	0	7.670	7.660	7.670	7.350	7.680	12,816,000	97,043,995	7.5721	4.445	4.439	4.445	4.259	4.451	22,114,960	4.3882	4.64%
2017-02-17	0	7.330	7.330	7.340	7.250	7.550	14,304,239	105,320,599	7.3629	4.248	4.248	4.254	4.201	4.375	24,683,026	4.2669	-0.95%
2017-02-16	0	7.400	7.400	7.410	7.370	7.800	21,206,029	160,059,721	7.5478	4.288	4.288	4.294	4.271	4.520	36,592,577	4.3741	-3.27%
2017-02-15	0	7.650	7.640	7.650	7.510	7.750	17,305,150	132,191,504	7.6389	4.433	4.428	4.433	4.352	4.491	29,861,321	4.4268	2.68%
2017-02-14	0	7.450	7.410	7.450	7.330	7.490	12,528,500	92,961,100	7.4200	4.317	4.294	4.317	4.248	4.341	21,618,857	4.3000	1.09%
2017-02-13	0	7.370	7.350	7.370	7.030	7.400	17,298,000	125,823,780	7.2739	4.271	4.259	4.271	4.074	4.288	29,848,983	4.2153	4.10%
2017-02-10	0	7.080	7.060	7.080	7.010	7.180	10,059,000	71,183,240	7.0766	4.103	4.091	4.103	4.062	4.161	17,357,551	4.1010	-0.28%
2017-02-09	0	7.100	7.090	7.100	6.880	7.190	20,016,000	142,076,655	7.0982	4.115	4.109	4.115	3.987	4.167	34,539,094	4.1135	3.50%
2017-02-08	0	6.860	6.850	6.860	6.690	6.950	14,387,800	98,583,989	6.8519	3.975	3.970	3.975	3.877	4.028	24,827,217	3.9708	1.18%
2017-02-07	0	6.780	6.760	6.780	6.700	6.800	6,757,850	45,630,546	6.7522	3.929	3.918	3.929	3.883	3.941	11,661,172	3.9130	1.35%
2017-02-06	0	6.690	6.680	6.690	6.630	6.770	6,198,150	41,530,877	6.7005	3.877	3.871	3.877	3.842	3.923	10,695,368	3.8831	1.67%
2017-02-03	0	6.580	6.580	6.600	6.550	6.730	5,490,150	36,263,630	6.6052	3.813	3.813	3.825	3.796	3.900	9,473,661	3.8278	-1.50%
2017-02-02	0	6.680	6.680	6.690	6.680	6.810	3,302,001	22,272,166	6.7451	3.871	3.871	3.877	3.871	3.947	5,697,848	3.9089	-1.04%
2017-02-01	0	6.750	6.740	6.750	6.640	6.780	5,582,631	37,493,492	6.7161	3.912	3.906	3.912	3.848	3.929	9,633,244	3.8921	0.60%
2017-01-27	0	6.710	6.710	6.720	6.580	6.750	2,005,674	13,377,311	6.6697	3.889	3.889	3.894	3.813	3.912	3,460,939	3.8652	0.75%
2017-01-26	0	6.660	6.660	6.670	6.600	6.800	6,837,000	45,955,665	6.7216	3.860	3.860	3.865	3.825	3.941	11,797,751	3.8953	0.00%
2017-01-25	0	6.660	6.650	6.660	6.360	6.700	6,446,100	42,188,414	6.5448	3.860	3.854	3.860	3.686	3.883	11,123,224	3.7928	4.55%
2017-01-24	0	6.370	6.370	6.380	6.350	6.400	2,662,000	16,977,535	6.3777	3.692	3.692	3.697	3.680	3.709	4,593,479	3.6960	-0.16%
2017-01-23	0	6.380	6.370	6.380	6.330	6.420	2,286,000	14,557,330	6.3680	3.697	3.692	3.697	3.668	3.721	3,944,663	3.6904	0.95%
2017-01-20	0	6.320	6.320	6.330	6.320	6.380	3,182,194	20,156,051	6.3340	3.663	3.663	3.668	3.663	3.697	5,491,112	3.6707	-1.25%
2017-01-19	0	6.400	6.400	6.410	6.340	6.550	3,348,425	21,481,384	6.4154	3.709	3.709	3.715	3.674	3.796	5,777,956	3.7178	-1.23%
2017-01-18	0	6.480	6.450	6.480	6.340	6.480	6,901,000	44,354,493	6.4273	3.755	3.738	3.755	3.674	3.755	11,908,188	3.7247	2.53%
2017-01-17	0	6.320	6.300	6.320	6.260	6.340	1,619,000	10,186,390	6.2918	3.663	3.651	3.663	3.628	3.674	2,793,705	3.6462	0.96%
2017-01-16	0	6.260	6.260	6.270	6.240	6.320	3,624,880	22,703,111	6.2631	3.628	3.628	3.634	3.616	3.663	6,255,000	3.6296	-0.95%
2017-01-13	0	6.320	6.320	6.350	6.310	6.370	5,065,000	32,082,015	6.3341	3.663	3.663	3.680	3.657	3.692	8,740,034	3.6707	-0.47%
2017-01-12	0	6.350	6.350	6.370	6.350	6.460	6,544,002	41,904,088	6.4034	3.680	3.680	3.692	3.680	3.744	11,292,161	3.7109	-1.09%
2017-01-11	0	6.420	6.420	6.430	6.240	6.470	10,093,000	64,568,149	6.3973	3.721	3.721	3.726	3.616	3.749	17,416,221	3.7074	3.22%
2017-01-10	0	6.220	6.210	6.220	6.210	6.290	7,681,000	47,948,110	6.2424	3.605	3.599	3.605	3.599	3.645	13,254,136	3.6176	-1.11%
2017-01-09	0	6.290	6.250	6.290	6.230	6.330	3,344,000	20,902,670	6.2508	3.645	3.622	3.645	3.610	3.668	5,770,320	3.6224	-0.32%
2017-01-06	0	6.310	6.300	6.310	6.230	6.430	6,671,839	42,082,495	6.3075	3.657	3.651	3.657	3.610	3.726	11,512,754	3.6553	-0.79%
2017-01-05	0	6.360	6.340	6.360	6.250	6.430	7,033,000	44,687,930	6.3540	3.686	3.674	3.686	3.622	3.726	12,135,964	3.6823	2.42%
2017-01-04	0	6.210	6.200	6.210	6.150	6.280	5,049,000	31,411,790	6.2214	3.599	3.593	3.599	3.564	3.639	8,712,424	3.6054	0.49%
2017-01-03	0	6.180	6.180	6.190	6.100	6.290	3,226,000	19,986,390	6.1954	3.581	3.581	3.587	3.535	3.645	5,566,703	3.5903	0.32%
2016-12-30	0	6.160	6.160	6.170	6.080	6.160	3,395,012	20,804,113	6.1278	3.570	3.570	3.576	3.523	3.570	5,858,345	3.5512	0.98%
2016-12-29	0	6.100	6.100	6.110	6.090	6.180	3,348,226	20,453,154	6.1087	3.535	3.535	3.541	3.529	3.581	5,777,613	3.5401	-0.81%
2016-12-28	0	6.150	6.130	6.150	6.040	6.150	4,824,000	29,430,660	6.1009	3.564	3.552	3.564	3.500	3.564	8,324,170	3.5356	0.00%
2016-12-23	0	6.150	6.150	6.160	6.080	6.240	15,486,000	95,447,785	6.1635	3.564	3.564	3.570	3.523	3.616	26,722,243	3.5718	-1.44%
2016-12-22	0	6.240	6.230	6.240	6.200	6.360	14,403,990	89,999,832	6.2483	3.616	3.610	3.616	3.593	3.686	24,855,154	3.6210	-0.48%
2016-12-21	0	6.270	6.260	6.270	6.180	6.300	5,421,778	33,856,569	6.2446	3.634	3.628	3.634	3.581	3.651	9,355,680	3.6188	1.13%
2016-12-20	0	6.200	6.190	6.200	6.190	6.350	6,395,625	39,758,335	6.2165	3.593	3.587	3.593	3.587	3.680	11,036,126	3.6026	-1.90%
2016-12-19	0	6.320	6.320	6.330	6.280	6.390	3,363,001	21,214,826	6.3083	3.663	3.663	3.668	3.639	3.703	5,803,108	3.6558	-1.10%
2016-12-16	0	6.390	6.380	6.390	6.310	6.440	4,254,000	27,185,075	6.3905	3.703	3.697	3.703	3.657	3.732	7,340,593	3.7034	0.00%
2016-12-15	0	6.390	6.390	6.400	6.330	6.440	6,952,000	44,271,385	6.3682	3.703	3.703	3.709	3.668	3.732	11,996,192	3.6905	-0.93%
2016-12-14	0	6.450	6.430	6.450	6.400	6.540	3,679,000	23,730,720	6.4503	3.738	3.726	3.738	3.709	3.790	6,348,388	3.7381	-0.15%
2016-12-13	0	6.460	6.460	6.470	6.400	6.520	6,719,620	43,386,915	6.4568	3.744	3.744	3.749	3.709	3.778	11,595,203	3.7418	0.16%
2016-12-12	0	6.450	6.440	6.450	6.430	6.680	6,356,000	41,382,960	6.5108	3.738	3.732	3.738	3.726	3.871	10,967,750	3.7731	-3.15%
2016-12-09	0	6.660	6.660	6.670	6.630	6.740	5,867,002	39,098,663	6.6642	3.860	3.860	3.865	3.842	3.906	10,123,948	3.8620	-1.33%
2016-12-08	0	6.750	6.730	6.750	6.730	6.860	4,750,000	32,182,590	6.7753	3.912	3.900	3.912	3.900	3.975	8,196,478	3.9264	-0.59%
2016-12-07	0	6.790	6.780	6.790	6.700	6.850	6,615,136	44,651,986	6.7500	3.935	3.929	3.935	3.883	3.970	11,414,908	3.9117	0.00%
2016-12-06	0	6.790	6.780	6.790	6.730	6.880	3,970,551	26,927,255	6.7817	3.935	3.929	3.935	3.900	3.987	6,851,481	3.9301	-0.15%
2016-12-05	0	6.800	6.760	6.800	6.720	7.000	7,938,190	54,068,160	6.8111	3.941	3.918	3.941	3.894	4.057	13,697,936	3.9472	-2.44%
2016-12-02	0	6.970	6.940	6.970	6.880	7.030	4,171,847	28,900,754	6.9276	4.039	4.022	4.039	3.987	4.074	7,198,832	4.0146	-1.13%
2016-12-01	0	7.050	7.030	7.050	7.010	7.140	5,145,000	36,335,417	7.0623	4.086	4.074	4.086	4.062	4.138	8,878,079	4.0927	0.57%
2016-11-30	0	7.010	7.010	7.030	6.970	7.220	5,619,000	39,617,425	7.0506	4.062	4.062	4.074	4.039	4.184	9,696,002	4.0860	-1.82%
2016-11-29	0	7.140	7.140	7.150	7.120	7.200	6,196,702	44,271,861	7.1444	4.138	4.138	4.144	4.126	4.173	10,692,869	4.1403	-0.28%
2016-11-28	0	7.160	7.160	7.180	7.010	7.260	11,680,000	83,790,585	7.1739	4.149	4.149	4.161	4.062	4.207	20,154,707	4.1574	1.99%
2016-11-25	0	7.020	7.010	7.020	6.980	7.110	5,851,260	41,065,145	7.0182	4.068	4.062	4.068	4.045	4.120	10,096,784	4.0672	0.00%
2016-11-24	0	7.020	7.010	7.020	6.950	7.050	3,892,784	27,261,166	7.0030	4.068	4.062	4.068	4.028	4.086	6,717,288	4.0584	-0.28%
2016-11-23	0	7.040	7.030	7.040	7.000	7.150	5,324,000	37,557,040	7.0543	4.080	4.074	4.080	4.057	4.144	9,186,957	4.0881	0.43%
2016-11-22	0	7.010	7.010	7.030	6.830	7.050	11,635,599	80,891,669	6.9521	4.062	4.062	4.074	3.958	4.086	20,078,090	4.0289	2.94%
2016-11-21	0	6.810	6.810	6.820	6.790	6.890	3,309,200	22,633,005	6.8394	3.947	3.947	3.952	3.935	3.993	5,710,270	3.9636	-0.29%
2016-11-18	0	6.830	6.820	6.830	6.790	6.900	4,060,847	27,671,193	6.8141	3.958	3.952	3.958	3.935	3.999	7,007,293	3.9489	-0.29%
2016-11-17	0	6.850	6.840	6.850	6.800	6.890	3,468,300	23,733,626	6.8430	3.970	3.964	3.970	3.941	3.993	5,984,809	3.9656	-1.15%
2016-11-16	0	6.930	6.920	6.930	6.910	7.050	4,222,539	29,413,166	6.9658	4.016	4.010	4.016	4.004	4.086	7,286,305	4.0368	1.61%
2016-11-15	0	6.820	6.820	6.830	6.810	6.950	6,949,000	47,718,250	6.8669	3.952	3.952	3.958	3.947	4.028	11,991,015	3.9795	-1.45%
2016-11-14	0	6.920	6.910	6.920	6.900	7.190	7,601,000	52,881,810	6.9572	4.010	4.004	4.010	3.999	4.167	13,116,090	4.0318	-3.22%
2016-11-11	0	7.150	7.140	7.150	6.910	7.260	9,507,800	67,773,283	7.1282	4.144	4.138	4.144	4.004	4.207	16,406,415	4.1309	2.00%
2016-11-10	0	7.010	7.010	7.020	6.830	7.100	10,288,150	72,078,827	7.0060	4.062	4.062	4.068	3.958	4.115	17,752,967	4.0601	3.85%
2016-11-09	0	6.750	6.750	6.760	6.630	6.930	12,293,150	82,857,225	6.7401	3.912	3.912	3.918	3.842	4.016	21,212,743	3.9060	-0.88%
2016-11-08	0	6.810	6.800	6.810	6.800	6.950	4,818,000	32,960,885	6.8412	3.947	3.941	3.947	3.941	4.028	8,313,817	3.9646	-0.15%
2016-11-07	0	6.820	6.820	6.830	6.690	6.940	13,647,000	92,382,855	6.7695	3.952	3.952	3.958	3.877	4.022	23,548,912	3.9230	-0.87%
2016-11-04	0	6.880	6.880	6.890	6.860	7.120	19,159,000	132,992,575	6.9415	3.987	3.987	3.993	3.975	4.126	33,060,277	4.0227	-4.44%
2016-11-03	0	7.200	7.190	7.200	7.200	7.330	7,248,187	52,491,577	7.2420	4.173	4.167	4.173	4.173	4.248	12,507,285	4.1969	-1.23%
2016-11-02	0	7.290	7.280	7.290	7.260	7.420	7,297,400	53,252,364	7.2974	4.225	4.219	4.225	4.207	4.300	12,592,205	4.2290	-3.44%
2016-11-01	0	7.550	7.520	7.550	7.460	7.690	3,312,000	25,056,680	7.5654	4.375	4.358	4.375	4.323	4.456	5,715,102	4.3843	1.75%
2016-10-31	0	7.420	7.410	7.420	7.400	7.550	3,569,959	26,620,495	7.4568	4.300	4.294	4.300	4.288	4.375	6,160,229	4.3213	-0.67%
2016-10-28	0	7.470	7.470	7.490	7.450	7.630	4,366,000	32,992,093	7.5566	4.329	4.329	4.341	4.317	4.422	7,533,857	4.3792	-0.40%
2016-10-27	0	7.500	7.480	7.500	7.450	7.590	3,264,305	24,467,647	7.4955	4.346	4.335	4.346	4.317	4.399	5,632,801	4.3438	-0.92%
2016-10-26	0	7.570	7.570	7.580	7.560	7.780	3,250,100	24,789,975	7.6274	4.387	4.387	4.393	4.381	4.509	5,608,289	4.4202	-2.32%
2016-10-25	0	7.750	7.750	7.760	7.750	7.820	2,431,000	18,925,820	7.7852	4.491	4.491	4.497	4.491	4.532	4,194,871	4.5117	0.13%
2016-10-24	0	7.740	7.740	7.770	7.630	7.810	7,792,600	60,519,182	7.7662	4.485	4.485	4.503	4.422	4.526	13,446,710	4.5007	0.26%
2016-10-20	0	7.720	7.720	7.730	7.700	7.840	2,621,200	20,326,050	7.7545	4.474	4.474	4.480	4.462	4.543	4,523,075	4.4939	-0.52%
2016-10-19	0	7.760	7.750	7.760	7.750	7.920	2,530,407	19,787,650	7.8199	4.497	4.491	4.497	4.491	4.590	4,366,405	4.5318	-0.51%
2016-10-18	0	7.800	7.800	7.820	7.680	7.840	4,792,920	37,350,928	7.7929	4.520	4.520	4.532	4.451	4.543	8,270,539	4.5161	1.43%
2016-10-17	0	7.690	7.670	7.690	7.660	7.740	4,018,948	30,959,254	7.7033	4.456	4.445	4.456	4.439	4.485	6,934,993	4.4642	-0.65%
2016-10-14	0	7.740	7.740	7.760	7.700	7.790	4,385,000	33,984,760	7.7502	4.485	4.485	4.497	4.462	4.514	7,566,643	4.4914	0.52%
2016-10-13	0	7.700	7.690	7.700	7.670	7.910	7,872,000	61,105,250	7.7624	4.462	4.456	4.462	4.445	4.584	13,583,720	4.4984	-1.79%
2016-10-12	0	7.840	7.830	7.840	7.810	7.990	6,117,650	48,102,314	7.8629	4.543	4.538	4.543	4.526	4.630	10,556,459	4.5567	-2.24%
2016-10-11	0	8.020	7.980	8.020	7.960	8.230	7,747,000	62,270,818	8.0381	4.648	4.625	4.648	4.613	4.769	13,368,024	4.6582	-0.50%
2016-10-07	0	8.060	8.050	8.060	8.000	8.140	4,763,000	38,368,380	8.0555	4.671	4.665	4.671	4.636	4.717	8,218,910	4.6683	-0.49%
2016-10-06	0	8.100	8.100	8.130	8.080	8.170	6,024,000	48,954,080	8.1265	4.694	4.694	4.711	4.682	4.735	10,394,859	4.7095	0.25%
2016-10-05	0	8.080	8.080	8.090	7.980	8.180	4,350,192	35,163,365	8.0832	4.682	4.682	4.688	4.625	4.740	7,506,579	4.6843	0.37%
2016-10-04	0	8.050	8.040	8.050	7.980	8.100	2,941,000	23,662,860	8.0459	4.665	4.659	4.665	4.625	4.694	5,074,914	4.6627	-0.25%
2016-10-03	0	8.070	8.010	8.070	7.990	8.160	3,064,000	24,690,859	8.0584	4.677	4.642	4.677	4.630	4.729	5,287,159	4.6700	1.38%
2016-09-30	0	7.960	7.960	7.990	7.950	8.090	4,409,000	35,313,735	8.0095	4.613	4.613	4.630	4.607	4.688	7,608,057	4.6416	-2.57%
2016-09-29	0	8.170	8.160	8.170	8.050	8.200	2,333,211	18,971,009	8.1309	4.735	4.729	4.735	4.665	4.752	4,026,129	4.7120	1.36%
2016-09-28	0	8.060	8.050	8.060	7.990	8.150	3,669,005	29,533,723	8.0495	4.671	4.665	4.671	4.630	4.723	6,331,141	4.6648	0.37%
2016-09-27	0	8.030	8.000	8.030	7.850	8.050	8,701,000	69,630,375	8.0026	4.654	4.636	4.654	4.549	4.665	15,014,222	4.6376	0.00%
2016-09-26	0	8.030	8.020	8.030	7.910	8.230	6,792,450	54,881,497	8.0798	4.654	4.648	4.654	4.584	4.769	11,720,877	4.6824	-2.90%
2016-09-23	0	8.270	8.260	8.270	8.250	8.490	5,124,000	42,668,150	8.3271	4.793	4.787	4.793	4.781	4.920	8,841,842	4.8257	-1.78%
2016-09-22	0	8.420	8.400	8.420	8.350	8.690	8,913,600	76,071,719	8.5343	4.880	4.868	4.880	4.839	5.036	15,381,079	4.9458	-0.24%
2016-09-21	0	8.440	8.440	8.450	8.210	8.530	6,905,924	57,745,258	8.3617	4.891	4.891	4.897	4.758	4.943	11,916,685	4.8457	2.30%
2016-09-20	0	8.250	8.250	8.260	8.180	8.320	7,463,500	61,531,620	8.2443	4.781	4.781	4.787	4.740	4.822	12,878,823	4.7777	-0.12%
2016-09-19	0	8.260	8.250	8.260	8.150	8.370	8,280,000	68,190,096	8.2355	4.787	4.781	4.787	4.723	4.851	14,287,755	4.7726	1.47%
2016-09-15	0	8.140	8.140	8.200	7.960	8.250	9,380,000	76,639,705	8.1705	4.717	4.717	4.752	4.613	4.781	16,185,886	4.7350	2.91%
2016-09-14	0	7.910	7.900	7.940	7.670	8.000	7,369,000	58,130,360	7.8885	4.584	4.578	4.601	4.445	4.636	12,715,757	4.5715	0.64%
2016-09-13	0	7.860	7.840	7.860	7.800	8.180	10,733,395	85,746,074	7.9887	4.555	4.543	4.555	4.520	4.740	18,521,270	4.6296	0.51%
2016-09-12	0	7.820	7.820	7.830	7.810	8.130	14,514,000	115,757,776	7.9756	4.532	4.532	4.538	4.526	4.711	25,044,985	4.6220	-6.24%
2016-09-09	0	8.340	8.340	8.350	7.960	8.810	22,517,012	190,222,889	8.4480	4.833	4.833	4.839	4.613	5.106	38,854,776	4.8957	5.44%
2016-09-08	0	7.910	7.910	7.920	7.770	7.920	7,014,470	54,906,938	7.8277	4.584	4.584	4.590	4.503	4.590	12,103,989	4.5363	0.51%
2016-09-07	0	7.870	7.860	7.870	7.810	7.990	10,058,110	79,682,532	7.9222	4.561	4.555	4.561	4.526	4.630	17,356,016	4.5911	-0.88%
2016-09-06	0	7.940	7.890	7.940	7.610	7.940	10,961,000	85,536,365	7.8037	4.601	4.572	4.601	4.410	4.601	18,914,019	4.5224	0.76%
2016-09-05	0	7.880	7.850	7.880	7.500	7.880	14,013,129	107,915,287	7.7010	4.567	4.549	4.567	4.346	4.567	24,180,694	4.4629	6.20%
2016-09-02	0	7.420	7.410	7.420	7.230	7.430	9,811,000	71,740,690	7.3123	4.300	4.294	4.300	4.190	4.306	16,929,609	4.2376	1.78%
2016-09-01	0	7.290	7.250	7.290	7.150	7.290	5,753,880	41,572,261	7.2251	4.225	4.201	4.225	4.144	4.225	9,928,747	4.1871	1.96%
2016-08-31	0	7.150	7.150	7.180	7.150	7.250	2,925,222	21,059,835	7.1994	4.144	4.144	4.161	4.144	4.201	5,047,688	4.1722	-1.38%
2016-08-30	0	7.250	7.240	7.250	7.100	7.300	8,067,925	58,158,469	7.2086	4.201	4.196	4.201	4.115	4.230	13,921,804	4.1775	2.26%
2016-08-29	0	7.090	7.090	7.100	7.010	7.120	6,359,823	44,924,209	7.0638	4.109	4.109	4.115	4.062	4.126	10,974,347	4.0936	0.14%
2016-08-26	0	7.080	7.070	7.080	7.030	7.150	2,545,000	18,062,200	7.0971	4.103	4.097	4.103	4.074	4.144	4,391,586	4.1129	0.00%
2016-08-25	0	7.080	7.070	7.080	7.050	7.170	4,171,000	29,555,240	7.0859	4.103	4.097	4.103	4.086	4.155	7,197,370	4.1064	-0.28%
2016-08-24	0	7.100	7.080	7.100	7.050	7.230	6,042,400	43,012,847	7.1185	4.115	4.103	4.115	4.086	4.190	10,426,610	4.1253	-0.28%
2016-08-23	0	7.120	7.100	7.120	7.050	7.160	5,951,025	42,218,395	7.0943	4.126	4.115	4.126	4.086	4.149	10,268,935	4.1113	1.28%
2016-08-22	0	7.030	7.020	7.030	6.960	7.190	5,886,000	41,332,380	7.0222	4.074	4.068	4.074	4.033	4.167	10,156,730	4.0695	-2.09%
2016-08-19	0	7.180	7.150	7.180	7.050	7.210	5,306,000	37,731,130	7.1110	4.161	4.144	4.161	4.086	4.178	9,155,897	4.1210	0.42%
2016-08-18	0	7.150	7.130	7.150	7.040	7.440	10,797,500	78,317,190	7.2533	4.144	4.132	4.144	4.080	4.312	18,631,888	4.2034	-2.85%
2016-08-17	0	7.360	7.340	7.360	7.240	7.600	16,691,881	123,383,911	7.3919	4.265	4.254	4.265	4.196	4.404	28,803,080	4.2837	-3.92%
2016-08-16	0	7.660	7.610	7.660	7.590	7.950	10,597,119	81,537,798	7.6943	4.439	4.410	4.439	4.399	4.607	18,286,116	4.4590	-1.16%
2016-08-15	0	7.750	7.730	7.750	7.310	7.750	15,170,000	115,328,800	7.6024	4.491	4.480	4.491	4.236	4.491	26,176,961	4.4057	6.02%
2016-08-12	0	7.310	7.310	7.320	7.180	7.330	13,469,000	98,186,565	7.2898	4.236	4.236	4.242	4.161	4.248	23,241,760	4.2246	1.67%
2016-08-11	0	7.190	7.170	7.190	6.800	7.190	17,045,000	119,458,861	7.0084	4.167	4.155	4.167	3.941	4.167	29,412,413	4.0615	6.05%
2016-08-10	0	6.780	6.770	6.780	6.780	6.880	3,738,000	25,493,388	6.8201	3.929	3.923	3.929	3.929	3.987	6,450,197	3.9523	-0.88%
2016-08-09	0	6.840	6.840	6.850	6.800	6.900	3,730,000	25,493,665	6.8348	3.964	3.964	3.970	3.941	3.999	6,436,392	3.9609	-0.87%
2016-08-08	0	6.900	6.890	6.900	6.750	6.900	5,668,000	38,821,260	6.8492	3.999	3.993	3.999	3.912	3.999	9,780,555	3.9692	1.77%
2016-08-05	0	6.780	6.780	6.790	6.630	6.810	4,259,070	28,836,257	6.7706	3.929	3.929	3.935	3.842	3.947	7,349,342	3.9237	1.35%
2016-08-04	0	6.690	6.680	6.690	6.610	6.730	1,834,000	12,260,275	6.6850	3.877	3.871	3.877	3.831	3.900	3,164,703	3.8741	-0.15%
2016-08-03	0	6.700	6.660	6.700	6.550	6.750	3,348,148	22,237,079	6.6416	3.883	3.860	3.883	3.796	3.912	5,777,478	3.8489	-0.15%
2016-08-01	0	6.710	6.700	6.710	6.530	6.710	4,092,000	27,140,460	6.6326	3.889	3.883	3.889	3.784	3.889	7,061,050	3.8437	2.76%
2016-07-29	0	6.530	6.530	6.540	6.530	6.710	3,973,000	26,218,605	6.5992	3.784	3.784	3.790	3.784	3.889	6,855,706	3.8243	-2.25%
2016-07-28	0	6.680	6.680	6.690	6.650	6.860	4,848,580	32,563,943	6.7162	3.871	3.871	3.877	3.854	3.975	8,366,585	3.8921	-1.91%
2016-07-27	0	6.810	6.800	6.810	6.770	6.930	3,068,800	20,941,980	6.8242	3.947	3.941	3.947	3.923	4.016	5,295,442	3.9547	-0.73%
2016-07-26	0	6.860	6.830	6.860	6.760	6.890	5,661,600	38,626,878	6.8226	3.975	3.958	3.975	3.918	3.993	9,769,511	3.9538	0.29%
2016-07-25	0	6.840	6.850	6.860	6.790	7.000	2,647,000	18,100,060	6.8380	3.964	3.970	3.975	3.935	4.057	4,567,595	3.9627	-1.72%
2016-07-22	0	6.960	6.950	6.970	6.870	7.090	4,761,000	33,171,370	6.9673	4.033	4.028	4.039	3.981	4.109	8,215,459	4.0377	-1.83%
2016-07-21	0	7.090	7.090	7.110	6.950	7.120	4,720,730	33,430,050	7.0815	4.109	4.109	4.120	4.028	4.126	8,145,970	4.1039	1.58%
2016-07-20	0	6.980	6.960	6.980	6.900	6.990	2,176,000	15,135,140	6.9555	4.045	4.033	4.045	3.999	4.051	3,754,850	4.0308	1.31%
2016-07-19	0	6.890	6.880	6.900	6.840	6.910	3,744,624	25,791,812	6.8877	3.993	3.987	3.999	3.964	4.004	6,461,627	3.9915	-1.01%
2016-07-18	0	6.960	6.950	6.960	6.800	6.960	4,915,450	34,002,075	6.9174	4.033	4.028	4.033	3.941	4.033	8,481,974	4.0087	1.46%
2016-07-15	0	6.860	6.850	6.860	6.750	6.920	4,290,000	29,418,000	6.8573	3.975	3.970	3.975	3.912	4.010	7,402,714	3.9739	0.00%
2016-07-14	0	6.860	6.840	6.860	6.700	6.950	3,588,000	24,516,270	6.8329	3.975	3.964	3.975	3.883	4.028	6,191,360	3.9598	0.00%
2016-07-13	0	6.860	6.850	6.860	6.770	6.970	6,065,950	41,728,404	6.8791	3.975	3.970	3.975	3.923	4.039	10,467,247	3.9866	1.03%
2016-07-12	0	6.790	6.780	6.800	6.450	6.860	9,012,300	60,053,480	6.6635	3.935	3.929	3.941	3.738	3.975	15,551,393	3.8616	5.60%
2016-07-11	0	6.430	6.430	6.450	6.350	6.700	20,377,375	132,038,179	6.4796	3.726	3.726	3.738	3.680	3.883	35,162,673	3.7551	-7.35%
2016-07-08	0	6.940	6.930	6.950	6.900	6.990	2,302,000	15,982,840	6.9430	4.022	4.016	4.028	3.999	4.051	3,972,272	4.0236	-0.14%
2016-07-07	0	6.950	6.940	6.950	6.930	7.000	3,109,000	21,629,250	6.9570	4.028	4.022	4.028	4.016	4.057	5,364,810	4.0317	0.72%
2016-07-06	0	6.900	6.880	6.920	6.860	6.980	4,103,142	28,288,754	6.8944	3.999	3.987	4.010	3.975	4.045	7,080,276	3.9954	-1.15%
2016-07-05	0	6.980	6.970	6.980	6.970	7.160	2,575,000	18,133,264	7.0420	4.045	4.039	4.045	4.039	4.149	4,443,354	4.0810	-1.97%
2016-07-04	0	7.120	7.100	7.110	7.010	7.200	3,649,000	26,036,270	7.1352	4.126	4.115	4.120	4.062	4.173	6,296,620	4.1350	0.14%
2016-06-30	0	7.110	7.080	7.120	6.920	7.120	5,175,570	36,462,170	7.0451	4.120	4.103	4.126	4.010	4.126	8,930,830	4.0827	2.75%
2016-06-29	0	6.920	6.920	6.940	6.910	7.070	2,597,601	18,109,043	6.9714	4.010	4.010	4.022	4.004	4.097	4,482,353	4.0401	-0.72%
2016-06-28	0	6.970	6.960	6.970	6.750	6.990	3,180,559	21,848,734	6.8695	4.039	4.033	4.039	3.912	4.051	5,488,291	3.9810	-0.43%
2016-06-27	0	7.000	6.980	7.000	6.830	7.020	3,394,000	23,532,305	6.9335	4.057	4.045	4.057	3.958	4.068	5,856,599	4.0181	-0.14%
2016-06-24	0	7.010	7.000	7.020	6.730	7.190	8,632,000	59,882,820	6.9373	4.062	4.057	4.068	3.900	4.167	14,895,157	4.0203	-1.96%
2016-06-23	0	7.150	7.140	7.150	7.120	7.210	2,223,090	15,905,028	7.1545	4.144	4.138	4.144	4.126	4.178	3,836,107	4.1461	-0.97%
2016-06-22	0	7.220	7.200	7.220	7.060	7.240	4,302,014	30,957,776	7.1961	4.184	4.173	4.184	4.091	4.196	7,423,445	4.1703	1.55%
2016-06-21	0	7.110	7.100	7.110	6.980	7.180	3,000,000	21,371,415	7.1238	4.120	4.115	4.120	4.045	4.161	5,176,723	4.1284	0.85%
2016-06-20	0	7.050	7.050	7.060	6.960	7.090	3,008,400	21,126,165	7.0224	4.086	4.086	4.091	4.033	4.109	5,191,218	4.0696	1.44%
2016-06-17	0	6.950	6.950	6.960	6.950	7.050	2,521,395	17,612,839	6.9854	4.028	4.028	4.033	4.028	4.086	4,350,854	4.0481	1.16%
2016-06-16	0	6.870	6.860	6.870	6.860	7.080	5,336,000	37,075,180	6.9481	3.981	3.975	3.981	3.975	4.103	9,207,664	4.0266	-3.10%
2016-06-15	0	7.090	7.080	7.100	7.000	7.190	2,461,000	17,493,025	7.1081	4.109	4.103	4.115	4.057	4.167	4,246,638	4.1193	-0.14%
2016-06-14	0	7.100	7.090	7.120	7.040	7.200	3,128,396	22,256,246	7.1143	4.115	4.109	4.126	4.080	4.173	5,398,280	4.1228	0.85%
2016-06-13	0	7.040	7.030	7.040	7.030	7.230	4,814,000	34,199,330	7.1041	4.080	4.074	4.080	4.074	4.190	8,306,914	4.1170	-3.03%
2016-06-10	0	7.260	7.260	7.270	7.250	7.680	3,925,000	29,058,390	7.4034	4.207	4.207	4.213	4.201	4.451	6,772,879	4.2904	-4.35%
2016-06-08	0	7.590	7.580	7.590	7.510	7.700	2,361,860	17,921,617	7.5879	4.399	4.393	4.399	4.352	4.462	4,075,565	4.3973	-1.30%
2016-06-07	0	7.690	7.670	7.690	7.620	7.740	3,476,400	26,731,548	7.6894	4.456	4.445	4.456	4.416	4.485	5,998,786	4.4562	0.26%
2016-06-06	0	7.670	7.660	7.670	7.510	7.680	2,343,562	17,852,298	7.6176	4.445	4.439	4.445	4.352	4.451	4,043,990	4.4145	0.26%
2016-06-03	0	7.650	7.630	7.650	7.460	7.650	3,522,135	26,664,918	7.5707	4.433	4.422	4.433	4.323	4.433	6,077,705	4.3873	2.14%
2016-06-02	0	7.490	7.480	7.490	7.440	7.590	2,281,000	17,123,020	7.5068	4.341	4.335	4.341	4.312	4.399	3,936,035	4.3503	-0.27%
2016-06-01	0	7.510	7.500	7.510	7.500	7.720	3,873,826	29,482,932	7.6108	4.352	4.346	4.352	4.346	4.474	6,684,574	4.4106	-2.85%
2016-05-31	0	7.730	7.720	7.750	7.430	7.750	8,626,500	65,850,479	7.6335	4.480	4.474	4.491	4.306	4.491	14,885,666	4.4238	4.46%
2016-05-30	0	7.400	7.400	7.410	7.350	7.450	2,399,001	17,793,912	7.4172	4.288	4.288	4.294	4.259	4.317	4,139,654	4.2984	0.27%
2016-05-27	0	7.380	7.360	7.370	7.220	7.420	2,318,000	17,008,360	7.3375	4.277	4.265	4.271	4.184	4.300	3,999,881	4.2522	0.82%
2016-05-26	0	7.320	7.320	7.340	7.260	7.440	3,963,000	29,146,780	7.3547	4.242	4.242	4.254	4.207	4.312	6,838,451	4.2622	0.55%
2016-05-25	0	7.280	7.270	7.280	7.250	7.370	3,288,000	24,023,025	7.3063	4.219	4.213	4.219	4.201	4.271	5,673,688	4.2341	1.96%
2016-05-24	0	7.140	7.130	7.140	7.110	7.200	1,843,003	13,169,391	7.1456	4.138	4.132	4.138	4.120	4.173	3,180,239	4.1410	-1.24%
2016-05-23	0	7.230	7.200	7.230	7.180	7.330	2,517,291	18,292,118	7.2666	4.190	4.173	4.190	4.161	4.248	4,343,773	4.2111	0.70%
2016-05-20	0	7.180	7.180	7.190	7.090	7.270	3,215,000	23,104,960	7.1866	4.161	4.161	4.167	4.109	4.213	5,547,721	4.1648	1.13%
2016-05-19	0	7.260	7.220	7.270	7.210	7.440	2,748,000	20,113,270	7.3192	4.115	4.092	4.120	4.086	4.217	4,848,737	4.1481	0.28%
2016-05-18	0	7.240	7.230	7.250	7.170	7.380	1,836,869	13,282,937	7.2313	4.103	4.098	4.109	4.064	4.183	3,241,083	4.0983	-1.90%
2016-05-17	0	7.380	7.370	7.380	7.270	7.420	3,551,825	26,173,819	7.3691	4.183	4.177	4.183	4.120	4.205	6,267,055	4.1764	1.79%
2016-05-16	0	7.250	7.250	7.270	7.030	7.410	4,241,134	30,847,506	7.2734	4.109	4.109	4.120	3.984	4.200	7,483,313	4.1222	1.83%
2016-05-13	0	7.120	7.120	7.130	7.110	7.190	3,952,000	28,223,510	7.1416	4.035	4.035	4.041	4.030	4.075	6,973,148	4.0475	-0.14%
2016-05-12	0	7.130	7.130	7.170	7.090	7.260	2,731,270	19,492,699	7.1369	4.041	4.041	4.064	4.018	4.115	4,819,218	4.0448	-1.93%
2016-05-11	0	7.270	7.260	7.270	7.190	7.320	4,001,000	28,981,802	7.2436	4.120	4.115	4.120	4.075	4.149	7,059,606	4.1053	1.25%
2016-05-10	0	7.180	7.190	7.200	7.030	7.230	4,570,990	32,613,340	7.1349	4.069	4.075	4.081	3.984	4.098	8,065,331	4.0436	0.56%
2016-05-09	0	7.140	7.130	7.140	7.130	7.360	3,948,000	28,540,480	7.2291	4.047	4.041	4.047	4.041	4.171	6,966,090	4.0971	-1.79%
2016-05-06	0	7.270	7.250	7.290	7.250	7.540	6,097,860	44,615,800	7.3166	4.120	4.109	4.132	4.109	4.273	10,759,433	4.1467	-2.68%
2016-05-05	0	7.470	7.470	7.490	7.400	7.560	3,710,400	27,730,957	7.4738	4.234	4.234	4.245	4.194	4.285	6,546,854	4.2358	-0.66%
2016-05-04	0	7.520	7.510	7.520	7.340	7.570	4,121,860	30,742,029	7.4583	4.262	4.256	4.262	4.160	4.290	7,272,859	4.2270	0.80%
2016-05-03	0	7.460	7.450	7.470	7.400	7.650	5,209,058	39,222,047	7.5296	4.228	4.222	4.234	4.194	4.336	9,191,177	4.2674	0.13%
2016-04-29	0	7.450	7.450	7.470	7.380	7.550	4,192,000	31,271,200	7.4597	4.222	4.222	4.234	4.183	4.279	7,396,618	4.2278	-1.72%
2016-04-28	0	7.580	7.570	7.580	7.570	7.780	6,058,000	46,448,075	7.6672	4.296	4.290	4.296	4.290	4.409	10,689,101	4.3454	-0.79%
2016-04-27	0	7.640	7.640	7.660	7.590	7.730	4,229,700	32,405,792	7.6615	4.330	4.330	4.341	4.302	4.381	7,463,138	4.3421	-0.26%
2016-04-26	0	7.660	7.650	7.670	7.550	7.770	8,834,740	67,332,663	7.6214	4.341	4.336	4.347	4.279	4.404	15,588,549	4.3194	-1.54%
2016-04-25	0	7.780	7.770	7.780	7.770	8.050	5,257,000	41,306,820	7.8575	4.409	4.404	4.409	4.404	4.562	9,275,768	4.4532	-3.11%
2016-04-22	0	8.030	8.020	8.030	7.970	8.200	6,970,000	56,198,205	8.0629	4.551	4.545	4.551	4.517	4.647	12,298,289	4.5696	-3.02%
2016-04-21	0	8.280	8.290	8.300	7.960	8.350	9,992,650	82,457,745	8.2518	4.693	4.698	4.704	4.511	4.732	17,631,635	4.6767	4.15%
2016-04-20	0	7.950	7.950	7.980	7.830	8.110	3,774,000	30,005,175	7.9505	4.506	4.506	4.523	4.438	4.596	6,659,074	4.5059	-1.49%
2016-04-19	0	8.070	8.060	8.070	8.000	8.150	3,271,728	26,435,809	8.0801	4.574	4.568	4.574	4.534	4.619	5,772,835	4.5793	1.38%
2016-04-18	0	7.960	7.940	7.960	7.830	7.960	4,751,860	37,374,124	7.8652	4.511	4.500	4.511	4.438	4.511	8,384,469	4.4575	-0.62%
2016-04-15	0	8.010	8.000	8.030	7.960	8.200	3,794,927	30,480,724	8.0320	4.540	4.534	4.551	4.511	4.647	6,695,999	4.5521	-2.20%
2016-04-14	0	8.190	8.180	8.200	8.000	8.250	10,085,238	82,166,377	8.1472	4.642	4.636	4.647	4.534	4.676	17,795,003	4.6174	2.50%
2016-04-13	0	7.990	7.990	8.000	7.610	8.050	10,701,050	84,308,661	7.8785	4.528	4.528	4.534	4.313	4.562	18,881,579	4.4651	6.39%
2016-04-12	0	7.510	7.510	7.520	7.480	7.660	3,151,000	23,776,515	7.5457	4.256	4.256	4.262	4.239	4.341	5,559,815	4.2765	-1.05%
2016-04-11	0	7.590	7.590	7.630	7.340	7.670	4,666,000	35,307,180	7.5669	4.302	4.302	4.324	4.160	4.347	8,232,972	4.2885	1.61%
2016-04-08	0	7.470	7.460	7.470	7.210	7.490	7,680,000	56,339,562	7.3359	4.234	4.228	4.234	4.086	4.245	13,551,056	4.1576	0.40%
2016-04-07	0	7.440	7.420	7.430	7.410	7.690	5,942,500	44,622,538	7.5091	4.217	4.205	4.211	4.200	4.358	10,485,306	4.2557	-1.59%
2016-04-06	0	7.560	7.550	7.560	7.510	7.650	4,689,829	35,527,249	7.5754	4.285	4.279	4.285	4.256	4.336	8,275,018	4.2933	-1.31%
2016-04-05	0	7.660	7.650	7.660	7.520	7.800	4,912,000	37,460,450	7.6263	4.341	4.336	4.341	4.262	4.421	8,667,030	4.3222	-1.92%
2016-04-01	0	7.810	7.790	7.820	7.720	8.130	5,400,920	42,378,896	7.8466	4.426	4.415	4.432	4.375	4.608	9,529,710	4.4470	-4.17%
2016-03-31	0	8.150	8.120	8.150	7.980	8.150	3,638,663	29,358,621	8.0685	4.619	4.602	4.619	4.523	4.619	6,420,277	4.5728	1.37%
2016-03-30	0	8.040	8.030	8.040	7.880	8.040	5,293,562	42,261,200	7.9835	4.557	4.551	4.557	4.466	4.557	9,340,281	4.5246	3.34%
2016-03-29	0	7.780	7.770	7.780	7.700	7.900	3,647,385	28,450,193	7.8002	4.409	4.404	4.409	4.364	4.477	6,435,666	4.4207	-0.51%
2016-03-24	0	7.820	7.800	7.810	7.750	8.000	4,980,798	39,114,932	7.8531	4.432	4.421	4.426	4.392	4.534	8,788,421	4.4507	-3.10%
2016-03-23	0	8.070	8.050	8.060	8.040	8.310	5,273,682	42,980,370	8.1500	4.574	4.562	4.568	4.557	4.710	9,305,203	4.6190	-0.74%
2016-03-22	0	8.130	8.110	8.130	8.120	8.450	4,794,768	39,421,433	8.2218	4.608	4.596	4.608	4.602	4.789	8,460,178	4.6596	-3.21%
2016-03-21	0	8.400	8.390	8.400	7.880	8.400	9,678,140	79,811,397	8.2466	4.761	4.755	4.761	4.466	4.761	17,076,695	4.6737	7.28%
2016-03-18	0	7.830	7.790	7.830	7.740	8.040	7,818,637	61,824,173	7.9073	4.438	4.415	4.438	4.387	4.557	13,795,676	4.4814	-0.89%
2016-03-17	0	7.900	7.870	7.890	7.750	7.940	4,232,740	33,258,624	7.8575	4.477	4.460	4.472	4.392	4.500	7,468,502	4.4532	4.77%
2016-03-16	0	7.540	7.540	7.560	7.450	7.770	5,197,000	39,279,951	7.5582	4.273	4.273	4.285	4.222	4.404	9,169,901	4.2836	-2.08%
2016-03-15	0	7.700	7.690	7.700	7.690	7.900	4,486,000	34,970,270	7.7954	4.364	4.358	4.364	4.358	4.477	7,915,369	4.4180	-3.14%
2016-03-14	0	7.950	7.950	7.960	7.760	8.000	6,064,230	48,090,577	7.9302	4.506	4.506	4.511	4.398	4.534	10,700,094	4.4944	3.11%
2016-03-11	0	7.710	7.700	7.710	7.200	7.710	8,668,500	64,928,295	7.4901	4.370	4.364	4.370	4.081	4.370	15,295,225	4.2450	5.47%
2016-03-10	0	7.310	7.300	7.310	7.260	7.390	3,546,363	25,951,844	7.3179	4.143	4.137	4.143	4.115	4.188	6,257,417	4.1474	0.83%
2016-03-09	0	7.250	7.230	7.260	7.160	7.380	4,515,615	32,706,630	7.2430	4.109	4.098	4.115	4.058	4.183	7,967,624	4.1049	-2.42%
2016-03-08	0	7.430	7.410	7.430	7.280	7.650	7,710,860	57,004,596	7.3928	4.211	4.200	4.211	4.126	4.336	13,605,507	4.1898	-3.13%
2016-03-07	0	7.670	7.640	7.690	7.560	7.820	6,089,900	46,815,963	7.6875	4.347	4.330	4.358	4.285	4.432	10,745,388	4.3568	-0.39%
2016-03-04	0	7.700	7.700	7.730	7.410	7.730	10,322,052	78,009,096	7.5575	4.364	4.364	4.381	4.200	4.381	18,212,852	4.2832	2.80%
2016-03-03	0	7.490	7.480	7.490	7.260	7.500	9,494,083	70,332,665	7.4081	4.245	4.239	4.245	4.115	4.251	16,751,934	4.1985	2.60%
2016-03-02	0	7.300	7.280	7.310	6.800	7.320	15,606,000	111,103,055	7.1193	4.137	4.126	4.143	3.854	4.149	27,536,169	4.0348	10.11%
2016-03-01	0	6.630	6.630	6.640	6.470	6.660	5,656,000	37,176,125	6.5729	3.758	3.758	3.763	3.667	3.775	9,979,788	3.7251	1.53%
2016-02-29	0	6.530	6.530	6.550	6.450	6.800	6,003,210	39,187,408	6.5277	3.701	3.701	3.712	3.656	3.854	10,592,426	3.6996	-3.26%
2016-02-26	0	6.750	6.740	6.750	6.720	6.870	4,093,000	27,781,000	6.7874	3.826	3.820	3.826	3.809	3.894	7,221,937	3.8468	0.45%
2016-02-25	0	6.720	6.710	6.720	6.710	6.970	3,536,001	24,015,071	6.7916	3.809	3.803	3.809	3.803	3.950	6,239,134	3.8491	-2.33%
2016-02-24	0	6.880	6.820	6.880	6.780	7.010	3,794,970	26,035,505	6.8605	3.899	3.865	3.899	3.843	3.973	6,696,074	3.8882	-1.57%
2016-02-23	0	6.990	6.980	7.000	6.920	7.100	4,520,635	31,561,950	6.9818	3.962	3.956	3.967	3.922	4.024	7,976,482	3.9569	-0.43%
2016-02-22	0	7.020	7.010	7.040	6.920	7.100	4,749,000	33,284,380	7.0087	3.979	3.973	3.990	3.922	4.024	8,379,423	3.9722	1.74%
2016-02-19	0	6.900	6.890	6.900	6.850	7.030	5,199,000	35,997,260	6.9239	3.911	3.905	3.911	3.882	3.984	9,173,430	3.9241	-3.09%
2016-02-18	0	7.120	7.110	7.120	6.960	7.140	7,716,000	54,619,340	7.0787	4.035	4.030	4.035	3.945	4.047	13,614,577	4.0118	4.40%
2016-02-17	0	6.820	6.810	6.820	6.730	7.050	6,393,000	43,923,150	6.8705	3.865	3.860	3.865	3.814	3.996	11,280,195	3.8938	-0.58%
2016-02-16	0	6.860	6.850	6.870	6.480	6.950	8,635,480	58,810,864	6.8104	3.888	3.882	3.894	3.673	3.939	15,236,963	3.8597	5.54%
2016-02-15	0	6.500	6.490	6.500	6.040	6.500	13,376,700	82,952,255	6.2012	3.684	3.678	3.684	3.423	3.684	23,602,658	3.5145	7.97%
2016-02-12	0	6.020	6.010	6.020	6.000	6.280	7,559,000	46,036,528	6.0903	3.412	3.406	3.412	3.400	3.559	13,337,556	3.4516	-4.44%
2016-02-11	0	6.300	6.290	6.300	6.200	6.370	5,122,600	32,233,613	6.2924	3.570	3.565	3.570	3.514	3.610	9,038,625	3.5662	-3.08%
2016-02-05	0	6.500	6.490	6.500	6.230	6.580	8,122,000	52,080,170	6.4122	3.684	3.678	3.684	3.531	3.729	14,330,948	3.6341	0.00%
2016-02-04	0	6.500	6.510	6.540	6.490	6.620	6,355,000	41,605,800	6.5469	3.684	3.690	3.707	3.678	3.752	11,213,146	3.7104	-0.15%
2016-02-03	0	6.510	6.500	6.530	6.430	6.630	7,586,151	49,451,893	6.5187	3.690	3.684	3.701	3.644	3.758	13,385,463	3.6944	-4.26%
2016-02-02	0	6.800	6.800	6.810	6.700	6.900	5,386,265	36,642,506	6.8030	3.854	3.854	3.860	3.797	3.911	9,503,851	3.8555	-0.29%
2016-02-01	0	6.820	6.800	6.830	6.750	7.050	6,214,310	42,522,176	6.8426	3.865	3.854	3.871	3.826	3.996	10,964,904	3.8780	-2.01%
2016-01-29	0	6.960	6.950	6.960	6.640	6.980	8,855,000	60,509,665	6.8334	3.945	3.939	3.945	3.763	3.956	15,624,297	3.8728	4.66%
2016-01-28	0	6.650	6.640	6.660	6.600	6.790	5,167,911	34,464,611	6.6690	3.769	3.763	3.775	3.741	3.848	9,118,574	3.7796	0.15%
2016-01-27	0	6.640	6.620	6.650	6.550	6.780	8,360,100	55,697,308	6.6623	3.763	3.752	3.769	3.712	3.843	14,751,066	3.7758	2.31%
2016-01-26	0	6.490	6.470	6.500	6.350	6.620	12,912,000	83,551,931	6.4709	3.678	3.667	3.684	3.599	3.752	22,782,713	3.6673	-2.55%
2016-01-25	0	6.660	6.670	6.690	6.620	6.760	9,192,290	61,451,405	6.6851	3.775	3.780	3.792	3.752	3.831	16,219,432	3.7888	2.62%
2016-01-22	0	6.490	6.480	6.490	6.210	6.550	17,434,210	111,366,406	6.3878	3.678	3.673	3.678	3.519	3.712	30,761,974	3.6203	4.51%
2016-01-21	0	6.210	6.200	6.230	6.200	6.730	14,562,840	94,004,041	6.4551	3.519	3.514	3.531	3.514	3.814	25,695,555	3.6584	-5.62%
2016-01-20	0	6.580	6.580	6.590	6.510	6.920	12,215,275	81,184,169	6.6461	3.729	3.729	3.735	3.690	3.922	21,553,369	3.7667	-6.80%
2016-01-19	0	7.060	7.050	7.080	6.420	7.100	15,130,530	101,961,956	6.7388	4.001	3.996	4.013	3.639	4.024	26,697,221	3.8192	6.01%
2016-01-18	0	6.660	6.650	6.660	6.650	7.100	18,129,200	123,530,273	6.8139	3.775	3.769	3.775	3.769	4.024	31,988,256	3.8617	-6.59%
2016-01-15	0	7.130	7.120	7.130	7.120	7.550	4,982,490	36,219,977	7.2695	4.041	4.035	4.041	4.035	4.279	8,791,406	4.1199	-4.17%
2016-01-14	0	7.440	7.430	7.460	7.120	7.480	6,603,467	48,181,123	7.2963	4.217	4.211	4.228	4.035	4.239	11,651,556	4.1352	-1.06%
2016-01-13	0	7.520	7.510	7.520	7.500	7.850	5,125,319	39,461,072	7.6992	4.262	4.256	4.262	4.251	4.449	9,043,423	4.3635	-0.79%
2016-01-12	0	7.580	7.560	7.590	7.530	7.940	5,063,390	38,921,137	7.6868	4.296	4.285	4.302	4.268	4.500	8,934,151	4.3564	-1.43%
2016-01-11	0	7.690	7.680	7.710	7.600	7.800	8,227,990	63,453,193	7.7119	4.358	4.353	4.370	4.307	4.421	14,517,963	4.3707	-2.66%
2016-01-08	0	7.900	7.880	7.900	7.750	8.090	12,618,000	100,071,408	7.9308	4.477	4.466	4.477	4.392	4.585	22,263,962	4.4948	3.40%
2016-01-07	0	7.640	7.630	7.640	7.600	8.230	13,856,000	107,511,145	7.7592	4.330	4.324	4.330	4.307	4.664	24,448,364	4.3975	-7.39%
2016-01-06	0	8.250	8.240	8.250	8.200	8.610	7,503,278	62,344,156	8.3089	4.676	4.670	4.676	4.647	4.880	13,239,237	4.7090	-2.83%
2016-01-05	0	8.490	8.460	8.500	8.430	8.720	8,187,100	69,768,985	8.5218	4.812	4.795	4.817	4.778	4.942	14,445,814	4.8297	-2.75%
2016-01-04	0	8.730	8.730	8.740	8.620	9.070	6,529,180	57,248,442	8.7681	4.948	4.948	4.953	4.885	5.140	11,520,480	4.9693	-3.64%
2015-12-31	0	9.060	9.050	9.060	9.050	9.140	1,417,000	12,834,795	9.0577	5.135	5.129	5.135	5.129	5.180	2,500,240	5.1334	-0.22%
2015-12-30	0	9.080	9.060	9.080	9.060	9.230	2,810,800	25,562,814	9.0945	5.146	5.135	5.146	5.135	5.231	4,959,545	5.1543	-0.98%
2015-12-29	0	9.170	9.160	9.170	9.090	9.410	3,883,000	35,612,950	9.1715	5.197	5.191	5.197	5.152	5.333	6,851,400	5.1979	-2.76%
2015-12-28	0	9.430	9.400	9.440	9.390	9.600	3,919,270	37,191,489	9.4894	5.344	5.327	5.350	5.322	5.441	6,915,397	5.3781	0.00%
2015-12-24	0	9.430	9.440	9.460	9.420	9.580	4,211,000	39,872,705	9.4687	5.344	5.350	5.361	5.339	5.429	7,430,143	5.3663	0.00%
2015-12-23	0	9.430	9.430	9.440	9.400	9.550	3,916,000	36,939,108	9.4329	5.344	5.344	5.350	5.327	5.412	6,909,627	5.3460	-0.63%
2015-12-22	0	9.490	9.490	9.500	9.210	9.500	9,029,600	84,754,147	9.3863	5.378	5.378	5.384	5.220	5.384	15,932,372	5.3196	1.50%
2015-12-21	0	9.350	9.340	9.350	9.270	9.410	6,672,750	62,470,917	9.3621	5.299	5.293	5.299	5.254	5.333	11,773,803	5.3059	0.21%
2015-12-18	0	9.330	9.330	9.340	9.080	9.390	8,033,800	74,977,229	9.3327	5.288	5.288	5.293	5.146	5.322	14,175,322	5.2893	0.21%
2015-12-17	0	9.310	9.300	9.330	9.260	9.570	8,138,000	76,607,616	9.4136	5.276	5.271	5.288	5.248	5.424	14,359,179	5.3351	1.64%
2015-12-16	0	9.160	9.150	9.170	8.930	9.240	11,986,100	108,503,415	9.0524	5.191	5.186	5.197	5.061	5.237	21,148,999	5.1304	2.23%
2015-12-15	0	8.960	8.950	8.960	8.790	9.130	5,174,253	46,380,001	8.9636	5.078	5.072	5.078	4.982	5.174	9,129,765	5.0801	0.00%
2015-12-14	0	8.960	8.960	8.980	8.060	8.980	10,578,532	90,892,154	8.5921	5.078	5.078	5.089	4.568	5.089	18,665,401	4.8696	3.82%
2015-12-11	0	8.630	8.620	8.630	8.620	9.150	7,180,500	63,414,461	8.8315	4.891	4.885	4.891	4.885	5.186	12,669,708	5.0052	-4.32%
2015-12-10	0	9.020	9.010	9.030	9.000	9.200	5,829,700	53,059,869	9.1016	5.112	5.106	5.118	5.101	5.214	10,286,275	5.1583	-0.44%
2015-12-09	0	9.060	9.050	9.060	9.030	9.220	4,242,130	38,702,973	9.1235	5.135	5.129	5.135	5.118	5.225	7,485,071	5.1707	-2.27%
2015-12-08	0	9.270	9.250	9.270	9.120	9.340	3,817,095	35,167,235	9.2131	5.254	5.242	5.254	5.169	5.293	6,735,113	5.2215	-1.28%
2015-12-07	0	9.390	9.390	9.420	9.350	9.600	4,096,630	38,642,356	9.4327	5.322	5.322	5.339	5.299	5.441	7,228,342	5.3460	-0.74%
2015-12-04	0	9.460	9.390	9.450	9.280	9.490	3,699,700	34,666,639	9.3701	5.361	5.322	5.356	5.259	5.378	6,527,974	5.3105	-0.73%
2015-12-03	0	9.530	9.520	9.540	9.450	9.610	3,952,680	37,593,613	9.5109	5.401	5.395	5.407	5.356	5.446	6,974,347	5.3903	-0.42%
2015-12-02	0	9.570	9.540	9.570	9.300	9.580	6,637,623	62,834,051	9.4663	5.424	5.407	5.424	5.271	5.429	11,711,823	5.3650	3.01%
2015-12-01	0	9.290	9.290	9.310	9.180	9.360	6,258,650	57,980,956	9.2641	5.265	5.265	5.276	5.203	5.305	11,043,140	5.2504	1.53%
2015-11-30	0	9.150	9.140	9.170	9.020	9.190	7,431,000	67,981,820	9.1484	5.186	5.180	5.197	5.112	5.208	13,111,705	5.1848	0.33%
2015-11-27	0	9.120	9.100	9.120	9.050	9.430	4,721,400	43,336,750	9.1788	5.169	5.157	5.169	5.129	5.344	8,330,723	5.2020	-2.67%
2015-11-26	0	9.370	9.330	9.380	9.280	9.730	7,075,761	67,295,517	9.5107	5.310	5.288	5.316	5.259	5.514	12,484,900	5.3902	-0.95%
2015-11-25	0	9.460	9.440	9.460	9.140	9.490	11,887,664	111,720,453	9.3980	5.361	5.350	5.361	5.180	5.378	20,975,313	5.3263	2.83%
2015-11-24	0	9.200	9.190	9.200	9.050	9.290	8,763,000	80,400,024	9.1749	5.214	5.208	5.214	5.129	5.265	15,461,967	5.1999	1.43%
2015-11-23	0	9.070	9.040	9.060	9.000	9.160	5,255,000	47,742,380	9.0851	5.140	5.123	5.135	5.101	5.191	9,272,240	5.1490	-0.98%
2015-11-20	0	9.160	9.160	9.190	8.960	9.190	8,550,070	77,565,454	9.0719	5.191	5.191	5.208	5.078	5.208	15,086,260	5.1415	1.78%
2015-11-19	0	9.000	8.990	9.000	8.880	9.100	5,873,600	52,700,065	8.9724	5.101	5.095	5.101	5.033	5.157	10,363,735	5.0850	0.00%
2015-11-18	0	9.000	8.960	9.000	8.900	9.030	3,261,150	29,339,623	8.9967	5.101	5.078	5.101	5.044	5.118	5,754,170	5.0988	0.78%
2015-11-17	0	8.930	8.930	8.940	8.880	9.110	5,021,000	45,202,442	9.0027	5.061	5.061	5.067	5.033	5.163	8,859,356	5.1022	1.25%
2015-11-16	0	8.820	8.820	8.830	8.700	8.870	7,920,099	69,735,394	8.8049	4.999	4.999	5.004	4.931	5.027	13,974,701	4.9901	-2.86%
2015-11-13	0	9.080	9.080	9.090	9.000	9.360	5,857,300	53,682,056	9.1650	5.146	5.146	5.152	5.101	5.305	10,334,974	5.1942	-1.84%
2015-11-12	0	9.250	9.250	9.280	9.000	9.330	8,043,000	73,214,892	9.1029	5.242	5.242	5.259	5.101	5.288	14,191,555	5.1590	2.78%
2015-11-11	0	9.000	9.000	9.020	8.780	9.070	6,671,960	59,483,731	8.9155	5.101	5.101	5.112	4.976	5.140	11,772,409	5.0528	-0.88%
2015-11-10	0	9.080	9.080	9.090	9.000	9.240	9,137,000	83,394,055	9.1271	5.146	5.146	5.152	5.101	5.237	16,121,875	5.1727	-2.26%
2015-11-09	0	9.290	9.290	9.330	9.200	9.480	7,912,830	74,135,198	9.3690	5.265	5.265	5.288	5.214	5.373	13,961,875	5.3098	-0.21%
2015-11-06	0	9.310	9.300	9.310	9.030	9.490	7,497,000	69,834,745	9.3150	5.276	5.271	5.276	5.118	5.378	13,228,160	5.2792	0.22%
2015-11-05	0	9.290	9.280	9.290	8.750	9.290	20,177,611	183,380,217	9.0883	5.265	5.259	5.265	4.959	5.265	35,602,596	5.1508	4.38%
2015-11-04	0	8.900	8.880	8.890	8.300	9.180	35,676,976	316,930,674	8.8833	5.044	5.033	5.038	4.704	5.203	62,950,612	5.0346	6.84%
2015-11-03	0	8.330	8.300	8.330	8.160	8.410	9,787,000	81,112,375	8.2878	4.721	4.704	4.721	4.625	4.766	17,268,774	4.6971	3.48%
2015-11-02	0	8.050	8.050	8.060	7.960	8.290	7,968,000	64,596,307	8.1070	4.562	4.562	4.568	4.511	4.698	14,059,221	4.5946	-2.66%
2015-10-30	0	8.270	8.240	8.290	8.100	8.360	5,011,520	41,190,765	8.2192	4.687	4.670	4.698	4.591	4.738	8,842,629	4.6582	-0.36%
2015-10-29	0	8.300	8.260	8.300	8.150	8.330	7,703,400	63,349,362	8.2236	4.704	4.681	4.704	4.619	4.721	13,592,344	4.6607	2.34%
2015-10-28	0	8.110	8.110	8.150	8.090	8.380	5,416,100	44,243,538	8.1689	4.596	4.596	4.619	4.585	4.749	9,556,494	4.6297	-2.52%
2015-10-27	0	8.320	8.310	8.320	8.190	8.580	7,848,910	65,183,022	8.3047	4.715	4.710	4.715	4.642	4.863	13,849,091	4.7067	-3.03%
2015-10-26	0	8.580	8.560	8.590	8.560	8.770	7,037,750	60,792,405	8.6380	4.863	4.851	4.868	4.851	4.970	12,417,831	4.8956	0.35%
2015-10-23	0	8.550	8.540	8.550	8.420	8.850	6,181,490	52,755,926	8.5345	4.846	4.840	4.846	4.772	5.016	10,906,994	4.8369	0.71%
2015-10-22	0	8.490	8.480	8.490	8.360	8.530	6,439,000	54,572,040	8.4752	4.812	4.806	4.812	4.738	4.834	11,361,361	4.8033	-1.16%
2015-10-20	0	8.590	8.590	8.600	8.520	8.610	4,166,575	35,711,815	8.5710	4.868	4.868	4.874	4.829	4.880	7,351,757	4.8576	-0.58%
2015-10-19	0	8.640	8.640	8.650	8.520	8.700	6,523,200	56,254,957	8.6238	4.897	4.897	4.902	4.829	4.931	11,509,928	4.8875	0.12%
2015-10-16	0	8.630	8.610	8.630	8.560	8.960	10,524,200	91,683,122	8.7116	4.891	4.880	4.891	4.851	5.078	18,569,534	4.9373	-1.60%
2015-10-15	0	8.770	8.730	8.770	8.340	8.780	19,123,000	164,028,475	8.5775	4.970	4.948	4.970	4.727	4.976	33,741,777	4.8613	5.54%
2015-10-14	0	8.310	8.300	8.310	8.270	8.840	12,540,000	106,291,465	8.4762	4.710	4.704	4.710	4.687	5.010	22,126,334	4.8038	-6.21%
2015-10-13	0	8.860	8.840	8.860	8.750	9.100	4,174,000	37,110,020	8.8908	5.021	5.010	5.021	4.959	5.157	7,364,858	5.0388	-1.45%
2015-10-12	0	8.990	8.980	9.000	8.770	9.120	11,760,600	105,801,151	8.9962	5.095	5.089	5.101	4.970	5.169	20,751,113	5.0986	2.16%
2015-10-09	0	8.800	8.770	8.800	8.560	8.960	10,354,000	90,884,065	8.7777	4.987	4.970	4.987	4.851	5.078	18,269,223	4.9747	3.04%
2015-10-08	0	8.540	8.520	8.550	8.390	8.620	11,810,257	99,958,545	8.4637	4.840	4.829	4.846	4.755	4.885	20,838,731	4.7968	-1.16%
2015-10-07	0	8.640	8.640	8.650	7.810	8.650	14,171,420	118,791,765	8.3825	4.897	4.897	4.902	4.426	4.902	25,004,910	4.7507	9.37%
2015-10-06	0	7.900	7.890	7.900	7.870	8.240	8,655,506	69,280,233	8.0042	4.477	4.472	4.477	4.460	4.670	15,272,298	4.5363	-1.99%
2015-10-05	0	8.060	8.050	8.060	8.000	8.500	9,346,425	76,334,761	8.1673	4.568	4.562	4.568	4.534	4.817	16,491,397	4.6288	0.50%
2015-10-02	0	8.020	7.990	8.000	7.350	8.080	12,687,026	98,803,167	7.7877	4.545	4.528	4.534	4.166	4.579	22,385,755	4.4137	10.62%
2015-09-30	0	7.250	7.250	7.320	7.120	7.350	7,300,050	52,860,635	7.2411	4.109	4.109	4.149	4.035	4.166	12,880,649	4.1039	2.11%
2015-09-29	0	7.100	7.100	7.110	6.850	7.160	8,051,960	56,445,955	7.0102	4.024	4.024	4.030	3.882	4.058	14,207,365	3.9730	-3.53%
2015-09-25	0	7.360	7.360	7.370	7.140	7.400	4,424,470	32,216,976	7.2815	4.171	4.171	4.177	4.047	4.194	7,806,802	4.1268	0.27%
2015-09-24	0	7.340	7.320	7.360	7.320	7.500	5,600,882	41,410,010	7.3935	4.160	4.149	4.171	4.149	4.251	9,882,535	4.1902	-1.61%
2015-09-23	0	7.460	7.440	7.460	7.330	7.600	15,329,720	113,443,210	7.4002	4.228	4.217	4.228	4.154	4.307	27,048,684	4.1940	-1.97%
2015-09-22	0	7.610	7.600	7.610	7.600	7.860	7,025,040	54,379,555	7.7408	4.313	4.307	4.313	4.307	4.455	12,395,405	4.3871	-1.42%
2015-09-21	0	7.720	7.720	7.730	7.520	7.730	6,929,000	52,995,230	7.6483	4.375	4.375	4.381	4.262	4.381	12,225,946	4.3347	-1.66%
2015-09-18	0	7.850	7.850	7.860	7.500	7.880	7,786,478	60,497,652	7.7696	4.449	4.449	4.455	4.251	4.466	13,738,932	4.4034	3.15%
2015-09-17	0	7.610	7.600	7.610	7.500	7.850	12,844,130	98,177,240	7.6437	4.313	4.307	4.313	4.251	4.449	22,662,959	4.3321	0.40%
2015-09-16	0	7.580	7.580	7.590	7.180	7.650	10,421,540	77,568,614	7.4431	4.296	4.296	4.302	4.069	4.336	18,388,395	4.2183	6.16%
2015-09-15	0	7.140	7.140	7.150	7.100	7.320	7,001,000	50,332,725	7.1894	4.047	4.047	4.052	4.024	4.149	12,352,987	4.0745	-2.19%
2015-09-14	0	7.300	7.300	7.310	7.240	7.600	8,027,450	59,279,083	7.3845	4.137	4.137	4.143	4.103	4.307	14,164,118	4.1852	-2.01%
2015-09-11	0	7.450	7.410	7.450	7.330	7.670	7,137,000	53,502,907	7.4966	4.222	4.200	4.222	4.154	4.347	12,592,954	4.2486	0.95%
2015-09-10	0	7.380	7.380	7.390	7.130	7.450	8,728,600	63,574,649	7.2835	4.183	4.183	4.188	4.041	4.222	15,401,269	4.1279	-1.20%
2015-09-09	0	7.470	7.460	7.480	7.300	7.600	15,731,240	117,219,096	7.4514	4.234	4.228	4.239	4.137	4.307	27,757,150	4.2230	2.61%
2015-09-08	0	7.280	7.270	7.280	6.730	7.350	12,909,500	90,926,757	7.0434	4.126	4.120	4.126	3.814	4.166	22,778,302	3.9918	6.90%
2015-09-07	0	6.810	6.780	6.810	6.700	6.980	8,695,820	59,167,840	6.8042	3.860	3.843	3.860	3.797	3.956	15,343,430	3.8562	0.74%
2015-09-04	0	6.760	6.800	6.810	6.670	7.150	7,909,663	53,903,713	6.8149	3.831	3.854	3.860	3.780	4.052	13,956,287	3.8623	-2.03%
2015-09-02	0	6.900	6.880	6.900	6.380	7.160	15,103,300	103,225,799	6.8347	3.911	3.899	3.911	3.616	4.058	26,649,175	3.8735	4.86%
2015-09-01	0	6.580	6.550	6.560	6.510	7.110	10,064,490	67,572,115	6.7139	3.729	3.712	3.718	3.690	4.030	17,758,394	3.8051	-5.87%
2015-08-31	0	6.990	6.980	6.990	6.910	7.150	9,572,090	66,975,324	6.9969	3.962	3.956	3.962	3.916	4.052	16,889,574	3.9655	-2.24%
2015-08-28	0	7.150	7.150	7.160	7.140	7.900	24,133,310	180,207,803	7.4672	4.052	4.052	4.058	4.047	4.477	42,582,270	4.2320	-2.85%
2015-08-27	0	7.360	7.350	7.360	6.690	7.370	21,267,400	148,564,166	6.9855	4.171	4.166	4.171	3.792	4.177	37,525,486	3.9590	15.00%
2015-08-26	0	6.400	6.390	6.410	6.250	6.990	23,488,790	155,425,182	6.6170	3.627	3.622	3.633	3.542	3.962	41,445,040	3.7502	-3.18%
2015-08-25	0	6.610	6.610	6.620	6.140	6.970	41,859,825	273,602,267	6.5362	3.746	3.746	3.752	3.480	3.950	73,860,005	3.7043	4.75%
2015-08-24	0	6.310	6.300	6.310	6.040	6.410	27,174,585	171,144,185	6.2980	3.576	3.570	3.576	3.423	3.633	47,948,480	3.5693	-8.95%
2015-08-21	0	6.930	6.930	6.940	6.500	6.970	28,535,900	192,123,665	6.7327	3.928	3.928	3.933	3.684	3.950	50,350,466	3.8157	-4.15%
2015-08-20	0	7.230	7.220	7.300	7.150	7.630	31,697,877	231,389,163	7.2998	4.098	4.092	4.137	4.052	4.324	55,929,650	4.1371	-6.10%
2015-08-19	0	7.700	7.700	7.710	7.610	8.110	22,014,200	170,966,278	7.7662	4.364	4.364	4.370	4.313	4.596	38,843,185	4.4014	-5.06%
2015-08-18	0	8.110	8.100	8.110	8.040	8.650	12,356,396	102,245,341	8.2747	4.596	4.591	4.596	4.557	4.902	21,802,372	4.6896	-5.15%
2015-08-17	0	8.550	8.520	8.550	8.530	9.160	10,067,410	87,184,157	8.6600	4.846	4.829	4.846	4.834	5.191	17,763,547	4.9080	-5.84%
2015-08-14	0	9.080	9.070	9.080	8.600	9.290	13,647,000	122,113,700	8.9480	5.146	5.140	5.146	4.874	5.265	24,079,591	5.0713	6.70%
2015-08-13	0	8.510	8.500	8.520	8.460	8.670	10,326,831	88,286,920	8.5493	4.823	4.817	4.829	4.795	4.914	18,221,285	4.8453	-1.85%
2015-08-12	0	8.670	8.660	8.670	8.500	9.150	11,528,073	100,646,514	8.7306	4.914	4.908	4.914	4.817	5.186	20,340,829	4.9480	-5.14%
2015-08-11	0	9.140	9.130	9.180	9.080	9.570	9,525,400	88,541,814	9.2953	5.180	5.174	5.203	5.146	5.424	16,807,191	5.2681	-2.04%
2015-08-10	0	9.330	9.330	9.340	8.790	9.450	8,292,090	76,523,693	9.2285	5.288	5.288	5.293	4.982	5.356	14,631,065	5.2302	4.95%
2015-08-07	0	8.890	8.890	8.900	8.590	8.930	3,919,147	34,559,460	8.8181	5.038	5.038	5.044	4.868	5.061	6,915,180	4.9976	2.30%
2015-08-06	0	8.690	8.680	8.720	8.510	8.750	3,296,910	28,569,754	8.6656	4.925	4.919	4.942	4.823	4.959	5,817,267	4.9112	0.81%
2015-08-05	0	8.620	8.610	8.650	8.600	8.840	3,697,170	32,130,362	8.6905	4.885	4.880	4.902	4.874	5.010	6,523,510	4.9253	-1.60%
2015-08-04	0	8.760	8.750	8.770	8.320	8.860	11,580,742	100,092,308	8.6430	4.965	4.959	4.970	4.715	5.021	20,433,761	4.8984	3.91%
2015-08-03	0	8.430	8.440	8.450	8.350	9.000	10,978,475	94,620,770	8.6188	4.778	4.783	4.789	4.732	5.101	19,371,085	4.8846	-6.75%
2015-07-31	0	9.040	9.040	9.060	9.030	9.550	7,476,000	69,088,530	9.2414	5.123	5.123	5.135	5.118	5.412	13,191,106	5.2375	-3.62%
2015-07-30	0	9.380	9.360	9.390	9.360	9.890	4,357,430	41,650,244	9.5584	5.316	5.305	5.322	5.305	5.605	7,688,513	5.4172	-2.60%
2015-07-29	0	9.630	9.610	9.640	9.020	9.640	9,351,416	87,491,501	9.3560	5.458	5.446	5.463	5.112	5.463	16,500,203	5.3024	5.82%
2015-07-28	0	9.100	9.100	9.110	8.600	9.640	11,072,939	101,541,164	9.1702	5.157	5.157	5.163	4.874	5.463	19,537,763	5.1972	-0.11%
2015-07-27	0	9.110	9.100	9.120	8.880	9.980	13,871,780	129,105,929	9.3071	5.163	5.157	5.169	5.033	5.656	24,476,207	5.2748	-9.98%
2015-07-24	0	10.12	10.12	10.16	10.10	10.64	9,785,000	100,087,050	10.229	5.735	5.735	5.758	5.724	6.030	17,265,245	5.7970	-4.71%
2015-07-23	0	10.62	10.62	10.64	10.30	10.66	4,102,940	43,220,450	10.534	6.019	6.019	6.030	5.837	6.042	7,239,475	5.9701	1.72%
2015-07-22	0	10.44	10.42	10.44	10.26	10.58	4,091,000	42,533,273	10.397	5.917	5.905	5.917	5.815	5.996	7,218,408	5.8923	-2.43%
2015-07-21	0	10.70	10.70	10.72	10.50	10.82	4,845,425	51,604,549	10.650	6.064	6.064	6.076	5.951	6.132	8,549,561	6.0359	0.19%
2015-07-20	0	10.68	10.68	10.70	10.58	10.98	7,481,540	80,662,518	10.782	6.053	6.053	6.064	5.996	6.223	13,200,881	6.1104	-1.84%
2015-07-17	0	10.88	10.86	10.88	10.50	10.90	9,047,300	97,717,730	10.801	6.166	6.155	6.166	5.951	6.178	15,963,603	6.1213	4.41%
2015-07-16	0	10.42	10.44	10.48	10.08	10.52	10,218,500	105,389,686	10.314	5.905	5.917	5.939	5.713	5.962	18,030,139	5.8452	0.00%
2015-07-15	0	10.42	10.40	10.42	10.24	11.00	13,124,803	138,804,748	10.576	5.905	5.894	5.905	5.803	6.234	23,158,195	5.9938	-3.52%
2015-07-14	0	10.80	10.78	10.80	10.64	11.88	15,234,240	168,621,610	11.069	6.121	6.110	6.121	6.030	6.733	26,880,214	6.2731	-6.41%
2015-07-13	0	11.54	11.54	11.56	10.32	11.88	25,115,360	277,814,494	11.062	6.540	6.540	6.552	5.849	6.733	44,315,059	6.2691	9.90%
2015-07-10	0	10.50	10.50	10.60	10.10	10.98	31,887,500	332,992,357	10.443	5.951	5.951	6.008	5.724	6.223	56,264,232	5.9184	7.91%
2015-07-09	0	9.730	9.730	9.750	7.980	9.880	29,882,700	277,455,383	9.2848	5.514	5.514	5.526	4.523	5.599	52,726,842	5.2621	24.27%
2015-07-08	0	7.830	7.810	7.830	6.500	8.340	44,939,420	340,868,443	7.5851	4.438	4.426	4.438	3.684	4.727	79,293,828	4.2988	-6.79%
2015-07-07	0	8.400	8.400	8.410	8.380	9.800	29,258,610	258,717,255	8.8424	4.761	4.761	4.766	4.749	5.554	51,625,659	5.0114	-12.50%
2015-07-06	0	9.600	9.600	9.610	8.360	11.76	47,672,825	458,312,415	9.6137	5.441	5.441	5.446	4.738	6.665	84,116,813	5.4485	-13.67%
2015-07-03	0	11.12	11.08	11.10	11.00	12.10	14,813,000	168,828,954	11.397	6.302	6.280	6.291	6.234	6.858	26,136,952	6.4594	-5.92%
2015-07-02	0	11.82	11.82	11.84	11.66	12.48	14,749,000	177,208,987	12.015	6.699	6.699	6.710	6.608	7.073	26,024,027	6.8094	-3.43%
2015-06-30	0	12.24	12.22	12.24	11.34	12.34	33,898,500	404,206,892	11.924	6.937	6.926	6.937	6.427	6.994	59,812,562	6.7579	-0.65%
2015-06-29	0	12.32	12.32	12.34	11.88	14.00	28,728,000	361,639,069	12.588	6.982	6.982	6.994	6.733	7.934	50,689,419	7.1344	-10.47%
2015-06-26	0	13.76	13.76	13.80	13.60	14.30	10,349,200	144,128,830	13.927	7.798	7.798	7.821	7.708	8.104	18,260,754	7.8928	-3.10%
2015-06-25	0	14.20	14.16	14.24	14.16	14.48	3,238,980	46,374,201	14.318	8.048	8.025	8.070	8.025	8.206	5,715,052	8.1144	-0.98%
2015-06-24	0	14.34	14.30	14.40	14.16	14.90	8,943,672	128,855,343	14.407	8.127	8.104	8.161	8.025	8.445	15,780,755	8.1653	-2.58%
2015-06-23	0	14.72	14.72	14.74	13.94	14.92	12,433,400	180,590,245	14.525	8.342	8.342	8.354	7.900	8.456	21,938,242	8.2318	6.20%
2015-06-22	0	13.86	13.84	13.88	13.74	14.12	3,319,000	45,968,312	13.850	7.855	7.844	7.866	7.787	8.002	5,856,244	7.8495	-0.43%
2015-06-19	0	13.92	13.92	14.00	13.70	14.70	9,052,906	128,332,302	14.176	7.889	7.889	7.934	7.764	8.331	15,973,494	8.0341	0.58%
2015-06-18	0	13.84	13.80	13.84	13.48	14.16	7,165,042	99,234,479	13.850	7.844	7.821	7.844	7.640	8.025	12,642,433	7.8493	1.17%
2015-06-17	0	13.68	13.66	13.68	13.40	13.84	9,355,819	127,802,983	13.660	7.753	7.742	7.753	7.594	7.844	16,507,972	7.7419	1.33%
2015-06-16	0	13.50	13.48	13.50	13.38	14.28	9,625,961	132,032,941	13.716	7.651	7.640	7.651	7.583	8.093	16,984,627	7.7737	-4.39%
2015-06-15	0	14.12	14.12	14.22	14.08	14.44	6,007,000	85,380,771	14.214	8.002	8.002	8.059	7.980	8.184	10,599,114	8.0555	-3.68%
2015-06-12	0	14.66	14.64	14.66	14.10	14.66	7,222,189	103,484,119	14.329	8.308	8.297	8.308	7.991	8.308	12,743,267	8.1207	3.82%
2015-06-11	0	14.12	14.12	14.20	14.10	14.70	6,542,897	93,262,984	14.254	8.002	8.002	8.048	7.991	8.331	11,544,683	8.0784	0.43%
2015-06-10	0	14.06	14.10	14.12	13.88	14.74	6,863,576	98,292,317	14.321	7.968	7.991	8.002	7.866	8.354	12,110,508	8.1163	0.14%
2015-06-09	0	14.04	14.00	14.08	13.88	15.16	20,349,950	288,190,912	14.162	7.957	7.934	7.980	7.866	8.592	35,906,681	8.0261	-7.51%
2015-06-08	0	15.18	15.16	15.18	14.80	15.20	6,375,062	95,814,950	15.030	8.603	8.592	8.603	8.388	8.615	11,248,545	8.5180	1.61%
2015-06-05	0	14.94	14.98	15.00	14.86	15.40	8,490,740	127,832,396	15.056	8.467	8.490	8.501	8.422	8.728	14,981,575	8.5326	-2.73%
2015-06-04	0	15.36	15.32	15.36	15.02	15.76	11,254,900	172,059,605	15.288	8.705	8.683	8.705	8.513	8.932	19,858,826	8.6641	1.19%
2015-06-03	0	15.18	15.08	15.14	15.04	15.92	13,765,200	210,871,221	15.319	8.603	8.547	8.581	8.524	9.023	24,288,151	8.6821	-3.68%
2015-06-02	0	15.76	15.74	15.76	15.52	16.18	8,778,300	138,805,054	15.812	8.932	8.921	8.932	8.796	9.170	15,488,963	8.9615	-0.38%
2015-06-01	0	15.82	15.80	15.84	15.22	15.94	9,381,401	145,811,557	15.543	8.966	8.955	8.977	8.626	9.034	16,553,111	8.8087	1.67%
2015-05-29	0	15.56	15.54	15.60	15.10	15.82	16,834,802	259,461,376	15.412	8.819	8.807	8.841	8.558	8.966	29,704,342	8.7348	-0.77%
2015-05-28	0	15.68	15.68	15.70	15.26	16.30	15,924,734	252,029,039	15.826	8.887	8.887	8.898	8.649	9.238	28,098,563	8.9695	-2.00%
2015-05-27	0	16.00	16.08	16.12	15.82	16.74	24,275,586	392,056,088	16.150	9.068	9.113	9.136	8.966	9.487	42,833,311	9.1531	-4.88%
2015-05-26	0	16.82	16.78	16.82	16.46	18.10	158,055,408	2,616,318,682	16.553	9.533	9.510	9.533	9.329	10.26	278,882,512	9.3814	-2.21%
2015-05-22	0	17.20	17.18	17.20	15.94	17.80	24,220,444	413,855,010	17.087	9.748	9.737	9.748	9.034	10.09	42,736,015	9.6840	5.39%
2015-05-21	0	16.32	16.30	16.36	14.20	16.50	18,804,200	287,691,422	15.299	9.249	9.238	9.272	8.048	9.351	33,179,267	8.6708	9.83%
2015-05-20	0	14.86	14.82	14.88	14.20	14.90	11,903,020	174,102,311	14.627	8.422	8.399	8.433	8.048	8.445	21,002,408	8.2896	2.91%
2015-05-19	0	14.44	14.36	14.50	13.20	14.68	14,779,850	211,229,850	14.292	8.184	8.138	8.218	7.481	8.320	26,078,460	8.0998	8.90%
2015-05-18	0	13.26	13.24	13.30	13.16	13.64	4,256,000	56,703,756	13.323	7.515	7.504	7.538	7.458	7.730	7,509,544	7.5509	-1.78%
2015-05-15	0	13.50	13.48	13.52	13.10	13.86	7,601,708	102,467,757	13.480	7.651	7.640	7.662	7.424	7.855	13,412,913	7.6395	2.90%
2015-05-14	0	13.12	13.12	13.14	13.10	13.48	4,483,000	59,059,221	13.174	7.436	7.436	7.447	7.424	7.640	7,910,076	7.4663	-1.94%
2015-05-13	0	13.38	13.32	13.36	13.00	13.54	4,445,164	58,989,764	13.271	7.583	7.549	7.572	7.368	7.674	7,843,316	7.5210	-1.62%
2015-05-12	0	13.60	13.66	13.68	13.28	13.68	5,428,298	72,964,823	13.442	7.708	7.742	7.753	7.526	7.753	9,578,017	7.6179	-0.58%
2015-05-11	0	13.68	13.66	13.68	13.34	13.98	6,723,000	91,623,922	13.628	7.753	7.742	7.753	7.560	7.923	11,862,467	7.7239	1.48%
2015-05-08	0	13.48	13.46	13.48	12.70	13.58	5,959,000	79,201,946	13.291	7.640	7.628	7.640	7.198	7.696	10,514,420	7.5327	6.48%
2015-05-07	0	12.66	12.64	12.66	12.30	13.18	12,940,000	163,657,903	12.647	7.175	7.164	7.175	6.971	7.470	22,832,118	7.1679	-4.38%
2015-05-06	0	13.24	13.22	13.26	12.96	13.90	7,787,435	104,327,259	13.397	7.504	7.492	7.515	7.345	7.878	13,740,621	7.5926	-2.65%
2015-05-05	0	13.60	13.56	13.60	13.32	14.30	9,873,400	136,099,944	13.785	7.708	7.685	7.708	7.549	8.104	17,421,224	7.8123	-3.55%
2015-05-04	0	14.32	14.30	14.32	14.00	14.50	8,635,462	122,733,787	14.213	7.991	7.980	7.991	7.813	8.092	15,474,670	7.9313	-0.56%
2015-04-30	0	14.40	14.40	14.44	14.08	14.50	6,953,100	99,482,914	14.308	8.036	8.036	8.058	7.857	8.092	12,459,893	7.9843	-0.55%
2015-04-29	0	14.48	14.48	14.50	13.58	14.64	12,187,500	172,580,430	14.160	8.080	8.080	8.092	7.578	8.170	21,839,890	7.9021	4.62%
2015-04-28	0	13.84	13.82	13.86	13.64	14.30	12,605,818	177,546,690	14.085	7.723	7.712	7.734	7.612	7.980	22,589,513	7.8597	-2.67%
2015-04-27	0	14.22	14.22	14.24	13.70	14.50	15,497,552	219,564,398	14.168	7.935	7.935	7.946	7.645	8.092	27,771,474	7.9061	7.24%
2015-04-24	0	13.26	13.20	13.26	12.80	13.28	12,798,000	166,769,864	13.031	7.400	7.366	7.400	7.143	7.411	22,933,901	7.2718	-0.15%
2015-04-23	0	13.28	13.28	13.30	12.54	13.76	27,324,000	362,303,564	13.260	7.411	7.411	7.422	6.998	7.679	48,964,362	7.3993	5.06%
2015-04-22	0	12.64	12.64	12.66	11.72	12.68	16,596,310	204,661,268	12.332	7.054	7.054	7.065	6.540	7.076	29,740,438	6.8816	6.94%
2015-04-21	0	11.82	11.80	11.82	11.30	11.90	9,510,600	110,468,374	11.615	6.596	6.585	6.596	6.306	6.641	17,042,910	6.4818	5.35%
2015-04-20	0	11.22	11.20	11.22	11.14	12.04	11,566,000	133,862,106	11.574	6.261	6.250	6.261	6.217	6.719	20,726,168	6.4586	-3.11%
2015-04-17	0	11.58	11.56	11.62	11.56	12.20	9,559,870	113,196,211	11.841	6.462	6.451	6.484	6.451	6.808	17,131,201	6.6076	-3.82%
2015-04-16	0	12.04	11.94	12.00	11.50	12.08	12,373,693	146,682,204	11.854	6.719	6.663	6.696	6.417	6.741	22,173,547	6.6152	2.91%
2015-04-15	0	11.70	11.70	11.78	11.58	12.24	14,308,900	171,031,632	11.953	6.529	6.529	6.574	6.462	6.830	25,641,420	6.6701	-0.51%
2015-04-14	0	11.76	11.72	11.76	11.50	12.64	23,684,193	285,682,220	12.062	6.563	6.540	6.563	6.417	7.054	42,441,861	6.7311	-7.40%
2015-04-13	0	12.70	12.60	12.70	10.60	13.06	25,902,824	314,591,679	12.145	7.087	7.031	7.087	5.915	7.288	46,417,628	6.7774	16.51%
2015-04-10	0	10.90	10.90	10.92	10.26	11.00	16,355,800	173,697,316	10.620	6.083	6.083	6.094	5.725	6.138	29,309,447	5.9263	2.83%
2015-04-09	0	10.60	10.60	10.70	9.350	11.30	34,012,358	359,758,086	10.577	5.915	5.915	5.971	5.218	6.306	60,949,840	5.9025	16.36%
2015-04-08	0	9.110	9.090	9.100	8.150	9.180	22,889,970	203,761,058	8.9018	5.084	5.073	5.078	4.548	5.123	41,018,621	4.9675	17.10%
2015-04-02	0	7.780	7.780	7.790	7.650	7.790	5,130,200	39,620,300	7.7230	4.342	4.342	4.347	4.269	4.347	9,193,272	4.3097	1.43%
2015-04-01	0	7.670	7.660	7.680	7.210	7.680	10,574,760	79,321,906	7.5011	4.280	4.275	4.286	4.023	4.286	18,949,875	4.1859	4.92%
2015-03-31	0	7.310	7.300	7.320	7.130	7.450	4,935,000	36,038,690	7.3027	4.079	4.074	4.085	3.979	4.157	8,843,476	4.0752	0.83%
2015-03-30	0	7.250	7.240	7.250	7.040	7.250	6,093,044	43,752,255	7.1807	4.046	4.040	4.046	3.929	4.046	10,918,680	4.0071	4.02%
2015-03-27	0	6.970	6.960	6.970	6.910	6.990	1,870,000	12,984,040	6.9433	3.890	3.884	3.890	3.856	3.901	3,351,023	3.8746	0.87%
2015-03-26	0	6.910	6.910	6.930	6.870	7.080	2,121,000	14,815,505	6.9852	3.856	3.856	3.867	3.834	3.951	3,800,813	3.8980	-0.29%
2015-03-25	0	6.930	6.920	6.940	6.860	7.000	1,454,016	10,105,396	6.9500	3.867	3.862	3.873	3.828	3.906	2,605,584	3.8784	-0.14%
2015-03-24	0	6.940	6.930	6.950	6.880	7.010	2,286,386	15,873,287	6.9425	3.873	3.867	3.878	3.839	3.912	4,097,183	3.8742	-0.86%
2015-03-23	0	7.000	6.970	7.000	6.910	7.100	3,019,000	21,187,550	7.0181	3.906	3.890	3.906	3.856	3.962	5,410,021	3.9164	1.01%
2015-03-20	0	6.930	6.890	6.950	6.750	6.950	7,174,131	49,028,417	6.8341	3.867	3.845	3.878	3.767	3.878	12,855,978	3.8137	2.36%
2015-03-19	0	6.770	6.760	6.790	6.760	6.800	2,619,540	17,780,461	6.7876	3.778	3.772	3.789	3.772	3.795	4,694,192	3.7878	0.45%
2015-03-18	0	6.740	6.730	6.740	6.680	6.810	3,684,000	24,946,470	6.7716	3.761	3.756	3.761	3.728	3.800	6,601,695	3.7788	0.60%
2015-03-17	0	6.700	6.690	6.700	6.600	6.730	2,179,437	14,594,685	6.6965	3.739	3.733	3.739	3.683	3.756	3,905,532	3.7369	1.67%
2015-03-16	0	6.590	6.590	6.600	6.510	6.630	1,624,462	10,704,758	6.5897	3.677	3.677	3.683	3.633	3.700	2,911,021	3.6773	0.46%
2015-03-13	0	6.560	6.560	6.570	6.540	6.650	2,212,000	14,584,785	6.5935	3.661	3.661	3.666	3.650	3.711	3,963,884	3.6794	0.46%
2015-03-12	0	6.530	6.530	6.540	6.480	6.550	1,247,110	8,128,298	6.5177	3.644	3.644	3.650	3.616	3.655	2,234,810	3.6371	-0.15%
2015-03-11	0	6.540	6.540	6.550	6.350	6.600	1,192,000	7,778,940	6.5260	3.650	3.650	3.655	3.544	3.683	2,136,053	3.6417	0.46%
2015-03-10	0	6.510	6.500	6.520	6.480	6.580	1,925,000	12,521,710	6.5048	3.633	3.627	3.638	3.616	3.672	3,449,583	3.6299	-1.21%
2015-03-09	0	6.590	6.590	6.610	6.430	6.700	2,162,000	14,230,750	6.5822	3.677	3.677	3.689	3.588	3.739	3,874,285	3.6731	-0.45%
2015-03-06	0	6.620	6.620	6.640	6.550	6.640	1,117,130	7,389,436	6.6147	3.694	3.694	3.705	3.655	3.705	2,001,887	3.6912	0.61%
2015-03-05	0	6.580	6.570	6.600	6.550	6.730	2,093,104	13,841,911	6.6131	3.672	3.666	3.683	3.655	3.756	3,750,824	3.6904	-0.90%
2015-03-04	0	6.640	6.640	6.650	6.540	6.710	3,105,800	20,652,675	6.6497	3.705	3.705	3.711	3.650	3.744	5,565,566	3.7108	-1.78%
2015-03-03	0	6.760	6.760	6.770	6.670	6.820	1,763,000	11,909,325	6.7551	3.772	3.772	3.778	3.722	3.806	3,159,280	3.7696	-1.17%
2015-03-02	0	6.840	6.800	6.840	6.770	6.940	1,824,206	12,491,648	6.8477	3.817	3.795	3.817	3.778	3.873	3,268,961	3.8213	0.74%
2015-02-27	0	6.790	6.790	6.800	6.760	6.840	1,119,000	7,632,755	6.8211	3.789	3.789	3.795	3.772	3.817	2,005,238	3.8064	0.00%
2015-02-26	0	6.790	6.780	6.800	6.700	6.840	1,014,000	6,865,220	6.7704	3.789	3.784	3.795	3.739	3.817	1,817,079	3.7782	-0.73%
2015-02-25	0	6.840	6.830	6.850	6.720	6.850	1,030,380	7,022,267	6.8152	3.817	3.811	3.823	3.750	3.823	1,846,432	3.8032	-0.15%
2015-02-24	0	6.850	6.840	6.850	6.700	6.890	1,572,055	10,751,257	6.8390	3.823	3.817	3.823	3.739	3.845	2,817,108	3.8164	1.63%
2015-02-23	0	6.740	6.700	6.750	6.650	6.790	2,886,620	19,368,938	6.7099	3.761	3.739	3.767	3.711	3.789	5,172,797	3.7444	-0.88%
2015-02-18	0	6.800	6.790	6.800	6.700	6.800	819,000	5,549,345	6.7758	3.795	3.789	3.795	3.739	3.795	1,467,641	3.7811	0.15%
2015-02-17	0	6.790	6.770	6.790	6.540	6.800	3,921,000	26,482,155	6.7539	3.789	3.778	3.789	3.650	3.795	7,026,397	3.7690	2.88%
2015-02-16	0	6.600	6.600	6.640	6.560	6.650	811,000	5,350,955	6.5980	3.683	3.683	3.705	3.661	3.711	1,453,305	3.6819	0.15%
2015-02-13	0	6.590	6.570	6.590	6.560	6.660	1,078,040	7,139,293	6.6225	3.677	3.666	3.677	3.661	3.717	1,931,838	3.6956	0.00%
2015-02-12	0	6.590	6.570	6.590	6.420	6.630	1,628,000	10,728,372	6.5899	3.677	3.666	3.677	3.583	3.700	2,917,361	3.6774	2.65%
2015-02-11	0	6.420	6.420	6.440	6.400	6.530	1,511,000	9,739,910	6.4460	3.583	3.583	3.594	3.571	3.644	2,707,698	3.5971	-0.93%
2015-02-10	0	6.480	6.470	6.500	6.410	6.570	1,203,000	7,830,400	6.5091	3.616	3.611	3.627	3.577	3.666	2,155,765	3.6323	0.47%
2015-02-09	0	6.450	6.440	6.470	6.400	6.480	1,307,000	8,414,775	6.4382	3.599	3.594	3.611	3.571	3.616	2,342,132	3.5928	-0.92%
2015-02-06	0	6.510	6.490	6.500	6.450	6.640	1,447,516	9,420,908	6.5083	3.633	3.622	3.627	3.599	3.705	2,593,936	3.6319	-1.66%
2015-02-05	0	6.620	6.580	6.650	6.520	6.750	2,488,000	16,439,998	6.6077	3.694	3.672	3.711	3.638	3.767	4,458,474	3.6874	0.61%
2015-02-04	0	6.580	6.570	6.600	6.550	6.680	1,267,000	8,366,475	6.6034	3.672	3.666	3.683	3.655	3.728	2,270,453	3.6849	-0.75%
2015-02-03	0	6.630	6.610	6.650	6.490	6.650	2,476,800	16,314,285	6.5868	3.700	3.689	3.711	3.622	3.711	4,438,403	3.6757	1.53%
2015-02-02	0	6.530	6.520	6.530	6.500	6.630	2,550,000	16,771,370	6.5770	3.644	3.638	3.644	3.627	3.700	4,569,577	3.6702	-1.36%
2015-01-30	0	6.620	6.610	6.620	6.580	6.830	6,773,000	45,419,650	6.7060	3.694	3.689	3.694	3.672	3.811	12,137,155	3.7422	2.16%
2015-01-29	0	6.480	6.480	6.490	6.350	6.520	2,969,000	19,194,915	6.4651	3.616	3.616	3.622	3.544	3.638	5,320,421	3.6078	-1.07%
2015-01-28	0	6.550	6.550	6.560	6.380	6.570	5,345,950	34,816,407	6.5127	3.655	3.655	3.661	3.560	3.666	9,579,894	3.6343	1.87%
2015-01-27	0	6.430	6.420	6.430	6.280	6.450	3,724,010	23,741,498	6.3753	3.588	3.583	3.588	3.504	3.599	6,673,392	3.5576	2.39%
2015-01-26	0	6.280	6.280	6.290	6.200	6.320	4,137,806	25,994,144	6.2821	3.504	3.504	3.510	3.460	3.527	7,414,911	3.5057	0.32%
2015-01-23	0	6.260	6.260	6.270	6.180	6.300	3,461,900	21,646,920	6.2529	3.493	3.493	3.499	3.449	3.516	6,203,694	3.4894	1.79%
2015-01-22	0	6.150	6.130	6.160	6.070	6.240	2,237,500	13,733,605	6.1379	3.432	3.421	3.438	3.387	3.482	4,009,580	3.4252	-0.32%
2015-01-21	0	6.170	6.160	6.170	5.950	6.190	3,248,052	19,880,845	6.1209	3.443	3.438	3.443	3.320	3.454	5,820,480	3.4157	3.01%
2015-01-20	0	5.990	5.990	6.000	5.880	6.080	6,194,505	37,148,351	5.9970	3.343	3.343	3.348	3.281	3.393	11,100,497	3.3465	1.87%
2015-01-19	0	5.880	5.880	5.890	5.850	6.320	5,921,000	35,401,740	5.9790	3.281	3.281	3.287	3.265	3.527	10,610,379	3.3365	-6.67%
2015-01-16	0	6.300	6.290	6.300	6.240	6.390	1,932,920	12,174,975	6.2987	3.516	3.510	3.516	3.482	3.566	3,463,775	3.5149	-2.33%
2015-01-15	0	6.450	6.420	6.450	6.180	6.480	3,891,120	24,490,100	6.2938	3.599	3.583	3.599	3.449	3.616	6,972,852	3.5122	2.22%
2015-01-14	0	6.310	6.300	6.310	6.180	6.370	2,540,000	15,930,470	6.2718	3.521	3.516	3.521	3.449	3.555	4,551,657	3.4999	-0.63%
2015-01-13	0	6.350	6.340	6.350	6.300	6.380	1,487,448	9,422,813	6.3349	3.544	3.538	3.544	3.516	3.560	2,665,493	3.5351	-0.31%
2015-01-12	0	6.370	6.360	6.390	6.300	6.510	3,840,000	24,453,895	6.3682	3.555	3.549	3.566	3.516	3.633	6,881,245	3.5537	-3.34%
2015-01-09	0	6.590	6.580	6.590	6.430	6.700	3,060,400	20,115,343	6.5728	3.677	3.672	3.677	3.588	3.739	5,484,209	3.6679	1.07%
2015-01-08	0	6.520	6.500	6.530	6.490	6.580	1,258,511	8,199,395	6.5152	3.638	3.627	3.644	3.622	3.672	2,255,240	3.6357	-0.15%
2015-01-07	0	6.530	6.530	6.550	6.430	6.590	3,956,000	25,759,255	6.5114	3.644	3.644	3.655	3.588	3.677	7,089,116	3.6336	-1.21%
2015-01-06	0	6.610	6.600	6.630	6.500	6.750	2,070,000	13,681,330	6.6093	3.689	3.683	3.700	3.627	3.767	3,709,421	3.6883	-1.20%
2015-01-05	0	6.690	6.680	6.690	6.680	6.870	4,722,000	32,111,070	6.8003	3.733	3.728	3.733	3.728	3.834	8,461,782	3.7948	-1.04%
2015-01-02	0	6.760	6.730	6.770	6.470	6.770	2,922,000	19,302,620	6.6060	3.772	3.756	3.778	3.611	3.778	5,236,198	3.6864	3.68%
2014-12-31	0	6.520	6.490	6.520	6.430	6.600	1,261,057	8,194,622	6.4982	3.638	3.622	3.638	3.588	3.683	2,259,803	3.6263	-0.15%
2014-12-30	0	6.530	6.520	6.540	6.430	6.560	2,877,000	18,685,820	6.4949	3.644	3.638	3.650	3.588	3.661	5,155,558	3.6244	1.40%
2014-12-29	0	6.440	6.430	6.440	6.280	6.560	3,028,697	19,546,536	6.4538	3.594	3.588	3.594	3.504	3.661	5,427,398	3.6015	4.38%
2014-12-24	0	6.170	6.170	6.190	6.120	6.250	900,526	5,577,107	6.1932	3.443	3.443	3.454	3.415	3.488	1,613,734	3.4560	-1.12%
2014-12-23	0	6.240	6.230	6.240	6.220	6.360	1,217,000	7,617,360	6.2591	3.482	3.477	3.482	3.471	3.549	2,180,853	3.4928	-1.11%
2014-12-22	0	6.310	6.290	6.310	6.220	6.380	2,195,000	13,826,463	6.2991	3.521	3.510	3.521	3.471	3.560	3,933,420	3.5151	1.45%
2014-12-19	0	6.220	6.220	6.270	6.220	6.390	2,633,962	16,534,204	6.2773	3.471	3.471	3.499	3.471	3.566	4,720,036	3.5030	0.00%
2014-12-18	0	6.220	6.220	6.230	6.210	6.410	2,779,000	17,596,060	6.3318	3.471	3.471	3.477	3.465	3.577	4,979,943	3.5334	-2.05%
2014-12-17	0	6.350	6.350	6.360	6.180	6.410	4,210,000	26,523,580	6.3001	3.544	3.544	3.549	3.449	3.577	7,544,282	3.5157	-0.94%
2014-12-16	0	6.410	6.410	6.430	6.280	6.490	1,883,000	12,060,115	6.4047	3.577	3.577	3.588	3.504	3.622	3,374,319	3.5741	0.31%
2014-12-15	0	6.390	6.380	6.400	6.160	6.410	2,400,000	15,138,460	6.3077	3.566	3.560	3.571	3.438	3.577	4,300,778	3.5199	-0.31%
2014-12-12	0	6.410	6.390	6.440	6.390	6.580	1,835,000	11,890,960	6.4801	3.577	3.566	3.594	3.566	3.672	3,288,304	3.6161	0.63%
2014-12-11	0	6.370	6.380	6.400	6.320	6.600	4,754,000	30,547,955	6.4257	3.555	3.560	3.571	3.527	3.683	8,519,125	3.5858	-4.21%
2014-12-10	0	6.650	6.650	6.680	6.400	6.830	3,853,096	25,614,123	6.6477	3.711	3.711	3.728	3.571	3.811	6,904,713	3.7097	1.68%
2014-12-09	0	6.540	6.510	6.540	6.490	6.990	8,255,573	55,836,970	6.7635	3.650	3.633	3.650	3.622	3.901	14,793,913	3.7743	-6.17%
2014-12-08	0	6.970	6.970	6.980	6.650	6.980	7,107,400	48,589,267	6.8364	3.890	3.890	3.895	3.711	3.895	12,736,397	3.8150	5.13%
2014-12-05	0	6.630	6.610	6.620	6.610	6.880	7,601,412	51,141,086	6.7278	3.700	3.689	3.694	3.689	3.839	13,621,662	3.7544	-0.30%
2014-12-04	0	6.650	6.640	6.650	6.470	6.650	7,212,300	47,702,099	6.6140	3.711	3.705	3.711	3.611	3.711	12,924,377	3.6909	1.99%
2014-12-03	0	6.520	6.520	6.530	6.400	6.650	9,379,000	61,363,750	6.5427	3.638	3.638	3.644	3.571	3.711	16,807,084	3.6511	1.87%
2014-12-02	0	6.400	6.390	6.410	5.930	6.510	8,172,000	51,303,300	6.2779	3.571	3.566	3.577	3.309	3.633	14,644,151	3.5033	6.67%
2014-12-01	0	6.000	5.990	6.000	5.950	6.130	4,483,121	27,035,058	6.0304	3.348	3.343	3.348	3.320	3.421	8,033,713	3.3652	-1.48%
2014-11-28	0	6.090	6.060	6.110	5.970	6.140	3,395,000	20,528,265	6.0466	3.398	3.382	3.410	3.331	3.426	6,083,809	3.3742	0.66%
2014-11-27	0	6.050	6.050	6.060	6.030	6.140	3,270,000	19,864,830	6.0749	3.376	3.376	3.382	3.365	3.426	5,859,811	3.3900	0.33%
2014-11-26	0	6.030	6.020	6.030	5.930	6.050	3,002,000	17,991,421	5.9931	3.365	3.359	3.365	3.309	3.376	5,379,557	3.3444	2.03%
2014-11-25	0	5.910	5.900	5.920	5.870	6.020	1,722,100	10,197,313	5.9214	3.298	3.292	3.304	3.276	3.359	3,085,988	3.3044	-1.34%
2014-11-24	0	5.990	5.950	6.000	5.950	6.080	5,223,000	31,347,070	6.0017	3.343	3.320	3.348	3.320	3.393	9,359,569	3.3492	4.17%
2014-11-21	0	5.750	5.740	5.770	5.600	5.790	3,314,000	18,899,940	5.7031	3.209	3.203	3.220	3.125	3.231	5,938,658	3.1825	1.77%
2014-11-20	0	5.650	5.630	5.660	5.610	5.710	887,418	5,017,919	5.6545	3.153	3.142	3.158	3.131	3.186	1,590,245	3.1554	-0.70%
2014-11-19	0	5.690	5.670	5.700	5.640	5.760	1,111,225	6,333,534	5.6996	3.175	3.164	3.181	3.147	3.214	1,991,305	3.1806	0.71%
2014-11-18	0	5.650	5.650	5.690	5.620	5.920	4,163,000	23,747,804	5.7045	3.153	3.153	3.175	3.136	3.304	7,460,059	3.1833	-4.07%
2014-11-17	0	5.890	5.880	5.900	5.820	6.010	3,018,000	17,827,730	5.9071	3.287	3.281	3.292	3.248	3.354	5,408,229	3.2964	-0.84%
2014-11-14	0	5.940	5.940	5.950	5.860	6.080	3,134,000	18,611,350	5.9385	3.315	3.315	3.320	3.270	3.393	5,616,100	3.3139	-2.62%
2014-11-13	0	6.100	6.090	6.110	6.070	6.170	1,269,981	7,762,223	6.1121	3.404	3.398	3.410	3.387	3.443	2,275,795	3.4108	-0.33%
2014-11-12	0	6.120	6.120	6.130	6.050	6.200	2,469,000	15,076,550	6.1063	3.415	3.415	3.421	3.376	3.460	4,424,426	3.4076	-1.29%
2014-11-11	0	6.200	6.200	6.250	6.110	6.300	4,758,000	29,535,590	6.2076	3.460	3.460	3.488	3.410	3.516	8,526,293	3.4641	1.31%
2014-11-10	0	6.120	6.100	6.130	5.910	6.280	5,288,000	32,428,140	6.1324	3.415	3.404	3.421	3.298	3.504	9,476,048	3.4221	5.88%
2014-11-07	0	5.780	5.780	5.790	5.660	5.840	2,716,000	15,679,320	5.7729	3.225	3.225	3.231	3.158	3.259	4,867,048	3.2215	-2.03%
2014-11-06	0	5.900	5.880	5.900	5.840	5.940	719,000	4,236,140	5.8917	3.292	3.281	3.292	3.259	3.315	1,288,442	3.2878	0.17%
2014-11-05	0	5.890	5.880	5.890	5.790	5.910	1,758,000	10,312,560	5.8661	3.287	3.281	3.287	3.231	3.298	3,150,320	3.2735	0.00%
2014-11-04	0	5.890	5.870	5.920	5.850	5.980	1,508,000	8,905,255	5.9053	3.287	3.276	3.304	3.265	3.337	2,702,322	3.2954	-0.51%
2014-11-03	0	5.920	5.900	5.920	5.860	5.980	3,201,500	18,956,920	5.9213	3.304	3.292	3.304	3.270	3.337	5,737,059	3.3043	1.37%
2014-10-31	0	5.840	5.820	5.840	5.670	5.880	3,076,000	17,829,640	5.7964	3.259	3.248	3.259	3.164	3.281	5,512,164	3.2346	2.64%
2014-10-30	0	5.690	5.680	5.690	5.660	5.770	2,114,650	12,062,200	5.7041	3.175	3.170	3.175	3.158	3.220	3,789,434	3.1831	-1.39%
2014-10-29	0	5.770	5.770	5.780	5.560	5.800	3,879,000	22,191,700	5.7210	3.220	3.220	3.225	3.103	3.237	6,951,133	3.1925	5.10%
2014-10-28	0	5.490	5.480	5.500	5.400	5.550	3,652,000	19,917,245	5.4538	3.064	3.058	3.069	3.013	3.097	6,544,351	3.0434	0.55%
2014-10-27	0	5.460	5.440	5.480	5.340	5.600	2,522,700	13,735,072	5.4446	3.047	3.036	3.058	2.980	3.125	4,520,656	3.0383	-1.80%
2014-10-24	0	5.560	5.550	5.560	5.540	5.590	921,000	5,126,656	5.5664	3.103	3.097	3.103	3.092	3.119	1,650,424	3.1063	0.00%
2014-10-23	0	5.560	5.560	5.600	5.550	5.650	974,250	5,430,550	5.5741	3.103	3.103	3.125	3.097	3.153	1,745,847	3.1106	-1.59%
2014-10-22	0	5.650	5.620	5.650	5.610	5.660	1,488,000	8,385,415	5.6354	3.153	3.136	3.153	3.131	3.158	2,666,483	3.1447	1.25%
2014-10-21	0	5.580	5.570	5.600	5.550	5.670	583,250	3,259,196	5.5880	3.114	3.108	3.125	3.097	3.164	1,045,179	3.1183	-0.36%
2014-10-20	0	5.600	5.580	5.600	5.560	5.760	1,191,000	6,671,680	5.6017	3.125	3.114	3.125	3.103	3.214	2,134,261	3.1260	0.18%
2014-10-17	0	5.590	5.570	5.600	5.520	5.630	688,000	3,835,630	5.5750	3.119	3.108	3.125	3.080	3.142	1,232,890	3.1111	-0.36%
2014-10-16	0	5.610	5.590	5.610	5.490	5.660	2,622,000	14,659,810	5.5911	3.131	3.119	3.131	3.064	3.158	4,698,600	3.1200	2.00%
2014-10-15	0	5.500	5.480	5.500	5.480	5.620	3,580,000	19,734,730	5.5125	3.069	3.058	3.069	3.058	3.136	6,415,328	3.0762	-2.14%
2014-10-14	0	5.620	5.600	5.620	5.540	5.700	1,645,000	9,243,575	5.6192	3.136	3.125	3.136	3.092	3.181	2,947,825	3.1357	0.36%
2014-10-13	0	5.600	5.600	5.630	5.510	5.640	1,047,000	5,825,850	5.5643	3.125	3.125	3.142	3.075	3.147	1,876,215	3.1051	-1.41%
2014-10-10	0	5.680	5.660	5.680	5.620	5.760	1,574,000	8,920,292	5.6673	3.170	3.158	3.170	3.136	3.214	2,820,594	3.1626	-2.24%
2014-10-09	0	5.810	5.800	5.810	5.760	5.880	2,099,000	12,226,020	5.8247	3.242	3.237	3.242	3.214	3.281	3,761,389	3.2504	0.00%
2014-10-08	0	5.810	5.780	5.810	5.760	5.810	1,491,000	8,623,055	5.7834	3.242	3.225	3.242	3.214	3.242	2,671,859	3.2274	-0.34%
2014-10-07	0	5.830	5.830	5.840	5.690	5.880	1,729,140	10,044,820	5.8091	3.253	3.253	3.259	3.175	3.281	3,098,603	3.2417	-0.17%
2014-10-06	0	5.840	5.840	5.850	5.730	5.870	2,322,000	13,497,110	5.8127	3.259	3.259	3.265	3.198	3.276	4,161,003	3.2437	0.52%
2014-10-03	0	5.810	5.810	5.820	5.460	5.920	8,217,000	47,199,290	5.7441	3.242	3.242	3.248	3.047	3.304	14,724,790	3.2054	2.47%
2014-09-30	0	5.670	5.660	5.700	5.520	5.750	3,199,000	18,006,355	5.6287	3.164	3.158	3.181	3.080	3.209	5,732,579	3.1411	1.61%
2014-09-29	0	5.580	5.580	5.600	5.500	5.670	3,396,000	18,956,170	5.5819	3.114	3.114	3.125	3.069	3.164	6,085,601	3.1149	-3.13%
2014-09-26	0	5.760	5.720	5.760	5.720	5.810	1,933,990	11,114,102	5.7467	3.214	3.192	3.214	3.192	3.242	3,465,693	3.2069	-1.87%
2014-09-25	0	5.870	5.840	5.880	5.800	5.970	2,626,000	15,439,300	5.8794	3.276	3.259	3.281	3.237	3.331	4,705,768	3.2809	-0.84%
2014-09-24	0	5.920	5.900	5.920	5.700	5.930	2,703,000	15,787,085	5.8406	3.304	3.292	3.304	3.181	3.309	4,843,752	3.2593	3.32%
2014-09-23	0	5.730	5.710	5.730	5.600	5.830	3,519,000	20,177,120	5.7338	3.198	3.186	3.198	3.125	3.253	6,306,016	3.1997	-0.17%
2014-09-22	0	5.740	5.740	5.750	5.700	5.930	4,087,000	23,636,262	5.7833	3.203	3.203	3.209	3.181	3.309	7,323,867	3.2273	-3.85%
2014-09-19	0	5.970	5.960	5.990	5.960	6.020	1,756,000	10,524,065	5.9932	3.331	3.326	3.343	3.326	3.359	3,146,736	3.3444	0.84%
2014-09-18	0	5.920	5.910	5.920	5.900	6.100	2,099,000	12,468,165	5.9401	3.304	3.298	3.304	3.292	3.404	3,761,389	3.3148	-2.63%
2014-09-17	0	6.080	6.070	6.080	6.020	6.120	960,000	5,829,625	6.0725	3.393	3.387	3.393	3.359	3.415	1,720,311	3.3887	1.33%
2014-09-16	0	6.000	5.990	6.000	5.900	6.090	1,181,000	7,079,433	5.9944	3.348	3.343	3.348	3.292	3.398	2,116,341	3.3451	-1.80%
2014-09-15	0	6.110	6.100	6.130	5.920	6.190	1,825,000	11,027,830	6.0426	3.410	3.404	3.421	3.304	3.454	3,270,384	3.3720	-1.45%
2014-09-12	0	6.200	6.160	6.200	6.040	6.280	2,015,000	12,383,960	6.1459	3.460	3.438	3.460	3.371	3.504	3,610,862	3.4296	1.97%
2014-09-11	0	6.080	6.080	6.090	5.990	6.180	4,448,000	27,156,570	6.1053	3.393	3.393	3.398	3.343	3.449	7,970,776	3.4070	-1.62%
2014-09-10	0	6.180	6.140	6.180	6.120	6.350	2,446,000	15,241,485	6.2312	3.449	3.426	3.449	3.415	3.544	4,383,210	3.4772	-3.44%
2014-09-08	0	6.400	6.400	6.420	6.310	6.430	1,844,000	11,771,970	6.3839	3.571	3.571	3.583	3.521	3.588	3,304,431	3.5625	1.27%
2014-09-05	0	6.320	6.330	6.350	6.310	6.480	2,733,000	17,437,110	6.3802	3.527	3.532	3.544	3.521	3.616	4,897,511	3.5604	-2.17%
2014-09-04	0	6.460	6.450	6.470	6.180	6.470	3,565,500	22,598,842	6.3382	3.605	3.599	3.611	3.449	3.611	6,389,344	3.5370	2.22%
2014-09-03	0	6.320	6.310	6.350	5.960	6.400	4,686,250	29,461,332	6.2868	3.527	3.521	3.544	3.326	3.571	8,397,718	3.5083	6.04%
2014-09-02	0	5.960	5.960	5.980	5.910	6.030	1,093,000	6,509,510	5.9556	3.326	3.326	3.337	3.298	3.365	1,958,646	3.3235	-0.67%
2014-09-01	0	6.000	5.980	6.000	5.920	6.010	1,730,000	10,347,230	5.9811	3.348	3.337	3.348	3.304	3.354	3,100,144	3.3377	0.17%
2014-08-29	0	5.990	5.990	6.000	5.900	6.080	2,622,000	15,662,850	5.9736	3.343	3.343	3.348	3.292	3.393	4,698,600	3.3335	-1.32%
2014-08-28	0	6.070	6.050	6.080	6.020	6.310	3,813,960	23,496,108	6.1606	3.387	3.376	3.393	3.359	3.521	6,834,582	3.4378	-3.04%
2014-08-27	0	6.260	6.250	6.260	6.180	6.310	2,788,000	17,439,635	6.2552	3.493	3.488	3.493	3.449	3.521	4,996,071	3.4907	0.48%
2014-08-26	0	6.230	6.220	6.230	6.170	6.290	1,757,000	10,946,720	6.2303	3.477	3.471	3.477	3.443	3.510	3,148,528	3.4768	-0.64%
2014-08-25	0	6.270	6.270	6.280	6.140	6.280	3,434,000	21,416,175	6.2365	3.499	3.499	3.504	3.426	3.504	6,153,697	3.4802	1.29%
2014-08-22	0	6.190	6.180	6.190	6.130	6.200	2,944,000	18,137,950	6.1610	3.454	3.449	3.454	3.421	3.460	5,275,622	3.4381	0.65%
2014-08-21	0	6.150	6.140	6.150	6.110	6.160	5,906,500	36,274,235	6.1414	3.432	3.426	3.432	3.410	3.438	10,584,395	3.4271	0.16%
2014-08-20	0	6.140	6.130	6.150	6.110	6.160	7,302,000	44,750,551	6.1285	3.426	3.421	3.432	3.410	3.438	13,085,118	3.4200	0.33%
2014-08-19	0	6.120	6.110	6.120	6.000	6.150	3,971,000	24,210,420	6.0968	3.415	3.410	3.415	3.348	3.432	7,115,996	3.4023	0.49%
2014-08-18	0	6.090	6.060	6.070	6.050	6.250	3,929,000	24,003,847	6.1094	3.398	3.382	3.387	3.376	3.488	7,040,733	3.4093	-1.46%
2014-08-15	0	6.180	6.180	6.190	5.910	6.200	7,491,400	45,934,672	6.1317	3.449	3.449	3.454	3.298	3.460	13,424,521	3.4217	4.22%
2014-08-14	0	5.930	5.930	5.940	5.860	5.980	3,262,000	19,334,170	5.9271	3.309	3.309	3.315	3.270	3.337	5,845,475	3.3075	1.72%
2014-08-13	0	5.830	5.830	5.840	5.810	5.860	2,516,000	14,691,620	5.8393	3.253	3.253	3.259	3.242	3.270	4,508,649	3.2585	0.00%
2014-08-12	0	5.830	5.820	5.830	5.700	5.860	2,968,000	17,220,800	5.8022	3.253	3.248	3.253	3.181	3.270	5,318,629	3.2378	0.17%
2014-08-11	0	5.820	5.810	5.820	5.650	5.830	4,392,500	25,389,890	5.7803	3.248	3.242	3.248	3.153	3.253	7,871,321	3.2256	3.93%
2014-08-08	0	5.600	5.600	5.640	5.540	5.650	1,560,000	8,725,240	5.5931	3.125	3.125	3.147	3.092	3.153	2,795,506	3.1212	0.72%
2014-08-07	0	5.560	5.550	5.570	5.510	5.660	1,426,000	7,976,690	5.5938	3.103	3.097	3.108	3.075	3.158	2,555,379	3.1215	-1.24%
2014-08-06	0	5.630	5.620	5.630	5.590	5.660	1,086,600	6,127,696	5.6393	3.142	3.136	3.142	3.119	3.158	1,947,177	3.1470	-1.05%
2014-08-05	0	5.690	5.660	5.710	5.580	5.720	1,800,000	10,194,290	5.6635	3.175	3.158	3.186	3.114	3.192	3,225,584	3.1604	0.00%
2014-08-04	0	5.690	5.690	5.720	5.500	5.720	2,403,031	13,501,204	5.6184	3.175	3.175	3.192	3.069	3.192	4,306,210	3.1353	1.61%
2014-08-01	0	5.600	5.590	5.600	5.560	5.650	2,187,000	12,259,410	5.6056	3.125	3.119	3.125	3.103	3.153	3,919,084	3.1281	-1.23%
2014-07-31	0	5.670	5.650	5.670	5.580	5.740	1,354,000	7,631,320	5.6361	3.164	3.153	3.164	3.114	3.203	2,426,356	3.1452	-0.18%
2014-07-30	0	5.680	5.680	5.710	5.680	5.750	3,567,000	20,390,350	5.7164	3.170	3.170	3.186	3.170	3.209	6,392,032	3.1900	-0.87%
2014-07-29	0	5.730	5.710	5.730	5.550	5.740	4,226,000	24,007,100	5.6808	3.198	3.186	3.198	3.097	3.203	7,572,954	3.1701	1.24%
2014-07-28	0	5.660	5.650	5.680	5.550	5.710	2,794,000	15,806,330	5.6572	3.158	3.153	3.170	3.097	3.186	5,006,823	3.1570	1.07%
2014-07-25	0	5.600	5.600	5.610	5.560	5.650	1,193,000	6,689,315	5.6071	3.125	3.125	3.131	3.103	3.153	2,137,845	3.1290	-0.53%
2014-07-24	0	5.630	5.630	5.640	5.500	5.640	3,274,000	18,221,430	5.5655	3.142	3.142	3.147	3.069	3.147	5,866,979	3.1058	1.62%
2014-07-23	0	5.540	5.520	5.560	5.510	5.570	1,549,000	8,586,555	5.5433	3.092	3.080	3.103	3.075	3.108	2,775,794	3.0934	0.54%
2014-07-22	0	5.510	5.490	5.520	5.410	5.580	4,238,000	23,327,125	5.5043	3.075	3.064	3.080	3.019	3.114	7,594,458	3.0716	2.42%
2014-07-21	0	5.380	5.360	5.380	5.370	5.450	970,000	5,228,925	5.3906	3.002	2.991	3.002	2.997	3.041	1,738,231	3.0082	0.19%
2014-07-18	0	5.370	5.360	5.370	5.340	5.380	578,000	3,100,870	5.3648	2.997	2.991	2.997	2.980	3.002	1,035,771	2.9938	-0.56%
2014-07-17	0	5.400	5.380	5.400	5.360	5.510	2,434,410	13,167,422	5.4089	3.013	3.002	3.013	2.991	3.075	4,362,441	3.0184	-1.64%
2014-07-16	0	5.490	5.480	5.490	5.370	5.530	4,213,000	23,067,780	5.4754	3.064	3.058	3.064	2.997	3.086	7,549,658	3.0555	1.67%
2014-07-15	0	5.400	5.400	5.420	5.350	5.440	1,672,000	9,036,620	5.4047	3.013	3.013	3.025	2.986	3.036	2,996,209	3.0160	1.12%
2014-07-14	0	5.340	5.330	5.340	5.290	5.350	970,458	5,166,588	5.3239	2.980	2.974	2.980	2.952	2.986	1,739,052	2.9709	0.75%
2014-07-11	0	5.300	5.290	5.300	5.210	5.320	673,000	3,553,170	5.2796	2.958	2.952	2.958	2.907	2.969	1,206,010	2.9462	-1.12%
2014-07-10	0	5.360	5.350	5.360	5.260	5.370	1,104,780	5,908,550	5.3482	2.991	2.986	2.991	2.935	2.997	1,979,756	2.9845	1.90%
2014-07-09	0	5.260	5.250	5.260	5.170	5.310	2,879,800	15,075,126	5.2348	2.935	2.930	2.935	2.885	2.963	5,160,576	2.9212	-1.13%
2014-07-08	0	5.320	5.310	5.340	5.300	5.400	1,911,410	10,210,312	5.3418	2.969	2.963	2.980	2.958	3.013	3,425,230	2.9809	-1.48%
2014-07-07	0	5.400	5.360	5.400	5.330	5.430	668,000	3,580,260	5.3597	3.013	2.991	3.013	2.974	3.030	1,197,050	2.9909	0.00%
2014-07-04	0	5.400	5.390	5.400	5.310	5.460	1,705,000	9,170,040	5.3783	3.013	3.008	3.013	2.963	3.047	3,055,345	3.0013	-0.18%
2014-07-03	0	5.410	5.370	5.410	5.310	5.420	2,386,000	12,800,370	5.3648	3.019	2.997	3.019	2.963	3.025	4,275,691	2.9938	1.69%
2014-07-02	0	5.320	5.310	5.330	5.240	5.350	2,695,000	14,299,620	5.3060	2.969	2.963	2.974	2.924	2.986	4,829,416	2.9609	2.50%
2014-06-30	0	5.190	5.180	5.190	5.130	5.240	2,181,000	11,289,585	5.1763	2.896	2.891	2.896	2.863	2.924	3,908,332	2.8886	0.97%
2014-06-27	0	5.140	5.120	5.150	5.100	5.150	1,426,000	7,316,110	5.1305	2.868	2.857	2.874	2.846	2.874	2,555,379	2.8630	-0.19%
2014-06-26	0	5.150	5.140	5.150	5.100	5.160	1,148,000	5,901,800	5.1409	2.874	2.868	2.874	2.846	2.879	2,057,206	2.8688	1.18%
2014-06-25	0	5.090	5.090	5.100	5.050	5.130	1,838,000	9,366,750	5.0962	2.840	2.840	2.846	2.818	2.863	3,293,679	2.8439	-0.20%
2014-06-24	0	5.100	5.090	5.100	4.950	5.120	1,297,166	6,568,634	5.0638	2.846	2.840	2.846	2.762	2.857	2,324,510	2.8258	1.39%
2014-06-23	0	5.030	5.030	5.040	4.990	5.200	2,103,366	10,714,039	5.0938	2.807	2.807	2.813	2.785	2.902	3,769,213	2.8425	-0.40%
2014-06-20	0	5.050	5.040	5.050	5.030	5.130	1,466,570	7,401,040	5.0465	2.818	2.813	2.818	2.807	2.863	2,628,080	2.8161	-0.79%
2014-06-19	0	5.090	5.080	5.100	5.060	5.140	4,810,000	24,463,305	5.0859	2.840	2.835	2.846	2.824	2.868	8,619,477	2.8381	0.00%
2014-06-18	0	5.090	5.040	5.050	4.990	5.090	2,420,000	12,187,900	5.0363	2.840	2.813	2.818	2.785	2.840	4,336,618	2.8105	0.59%
2014-06-17	0	5.060	5.050	5.060	5.040	5.080	1,383,000	6,995,320	5.0581	2.824	2.818	2.824	2.813	2.835	2,478,324	2.8226	-0.39%
2014-06-16	0	5.080	5.070	5.080	5.050	5.120	1,575,000	7,984,990	5.0698	2.835	2.829	2.835	2.818	2.857	2,822,386	2.8292	-0.59%
2014-06-13	0	5.110	5.100	5.110	4.980	5.120	816,000	4,155,560	5.0926	2.852	2.846	2.852	2.779	2.857	1,462,265	2.8419	0.39%
2014-06-12	0	5.090	5.080	5.090	5.050	5.140	253,500	1,287,585	5.0792	2.840	2.835	2.840	2.818	2.868	454,270	2.8344	0.00%
2014-06-11	0	5.090	5.070	5.090	5.040	5.090	658,000	3,336,100	5.0701	2.840	2.829	2.840	2.813	2.840	1,179,130	2.8293	0.39%
2014-06-10	0	5.070	5.070	5.080	5.020	5.150	1,864,500	9,450,470	5.0686	2.829	2.829	2.835	2.801	2.874	3,341,167	2.8285	1.00%
2014-06-09	0	5.020	5.010	5.020	4.990	5.050	1,438,000	7,206,240	5.0113	2.801	2.796	2.801	2.785	2.818	2,576,883	2.7965	0.40%
2014-06-06	0	5.000	5.000	5.020	4.970	5.040	1,747,000	8,733,980	4.9994	2.790	2.790	2.801	2.773	2.813	3,130,608	2.7899	1.01%
2014-06-05	0	4.950	4.940	4.950	4.900	4.980	447,000	2,208,310	4.9403	2.762	2.757	2.762	2.734	2.779	801,020	2.7569	0.20%
2014-06-04	0	4.940	4.940	4.950	4.910	4.980	520,000	2,569,290	4.9409	2.757	2.757	2.762	2.740	2.779	931,835	2.7572	-0.80%
2014-06-03	0	4.980	4.950	4.980	4.910	4.980	1,328,000	6,570,877	4.9479	2.779	2.762	2.779	2.740	2.779	2,379,764	2.7611	1.63%
2014-05-30	0	4.900	4.900	4.910	4.860	4.930	1,758,000	8,615,710	4.9009	2.734	2.734	2.740	2.712	2.751	3,150,320	2.7349	0.82%
2014-05-29	0	4.860	4.850	4.870	4.850	4.960	1,207,000	5,924,190	4.9082	2.712	2.706	2.718	2.706	2.768	2,162,933	2.7390	-1.62%
2014-05-28	0	4.940	4.940	4.950	4.890	4.950	1,727,000	8,499,560	4.9216	2.757	2.757	2.762	2.729	2.762	3,094,768	2.7464	0.41%
2014-05-27	0	4.920	4.910	4.920	4.910	4.970	405,000	1,996,310	4.9292	2.746	2.740	2.746	2.740	2.773	725,756	2.7507	-0.61%
2014-05-26	0	4.950	4.940	4.950	4.930	5.010	2,068,000	10,281,160	4.9715	2.762	2.757	2.762	2.751	2.796	3,705,837	2.7743	-1.59%
2014-05-23	0	5.030	5.020	5.030	4.940	5.030	1,862,000	9,300,600	4.9950	2.807	2.801	2.807	2.757	2.807	3,336,687	2.7874	1.21%
2014-05-22	0	4.970	4.940	4.980	4.910	4.970	497,000	2,456,620	4.9429	2.773	2.757	2.779	2.740	2.773	890,620	2.7583	0.40%
2014-05-21	0	4.950	4.920	4.950	4.870	4.950	693,000	3,405,290	4.9138	2.762	2.746	2.762	2.718	2.762	1,241,850	2.7421	0.61%
2014-05-20	0	4.920	4.920	4.930	4.820	4.980	1,935,000	9,527,070	4.9236	2.746	2.746	2.751	2.690	2.779	3,467,503	2.7475	1.86%
2014-05-19	0	4.830	4.810	4.830	4.790	4.860	515,000	2,480,710	4.8169	2.695	2.684	2.695	2.673	2.712	922,875	2.6880	0.42%
2014-05-16	0	4.810	4.810	4.820	4.780	4.840	490,000	2,354,690	4.8055	2.684	2.684	2.690	2.667	2.701	878,076	2.6816	-0.62%
2014-05-15	0	4.840	4.830	4.860	4.810	4.920	769,508	3,727,858	4.8445	2.701	2.695	2.712	2.684	2.746	1,378,951	2.7034	-1.43%
2014-05-14	0	4.910	4.900	4.910	4.800	4.920	987,884	4,825,662	4.8848	2.740	2.734	2.740	2.679	2.746	1,770,279	2.7259	2.08%
2014-05-13	0	4.810	4.800	4.810	4.760	4.870	695,000	3,333,140	4.7959	2.684	2.679	2.684	2.656	2.718	1,245,434	2.6763	-0.41%
2014-05-12	0	4.830	4.820	4.830	4.600	4.920	1,298,000	6,164,720	4.7494	2.695	2.690	2.695	2.567	2.746	2,326,004	2.6503	5.00%
2014-05-09	0	4.600	4.590	4.600	4.560	4.660	2,421,550	11,194,250	4.6228	2.567	2.561	2.567	2.545	2.600	4,339,396	2.5797	0.22%
2014-05-08	0	4.590	4.580	4.590	4.580	4.760	2,638,000	12,197,310	4.6237	2.561	2.556	2.561	2.556	2.656	4,727,272	2.5802	-1.29%
2014-05-07	0	4.650	4.650	4.660	4.650	4.830	2,950,000	13,864,660	4.6999	2.595	2.595	2.600	2.595	2.695	5,286,373	2.6227	-3.73%
2014-05-05	0	4.830	4.830	4.880	4.800	4.950	910,000	4,401,236	4.8365	2.695	2.695	2.723	2.679	2.762	1,630,712	2.6990	0.84%
2014-05-02	0	4.790	4.790	4.820	4.750	4.910	2,761,000	13,321,602	4.8249	2.673	2.673	2.690	2.651	2.740	4,947,687	2.6925	-1.70%
2014-04-30	0	4.980	4.970	4.980	4.920	5.010	660,000	3,282,760	4.9739	2.719	2.714	2.719	2.687	2.736	1,208,684	2.7160	1.22%
2014-04-29	0	4.920	4.910	4.940	4.840	4.940	746,210	3,641,650	4.8802	2.687	2.681	2.697	2.643	2.697	1,366,564	2.6648	0.61%
2014-04-28	0	4.890	4.870	4.890	4.830	5.000	1,411,000	6,900,460	4.8905	2.670	2.659	2.670	2.637	2.730	2,584,019	2.6704	-2.20%
2014-04-25	0	5.000	5.000	5.010	4.990	5.060	1,322,000	6,625,635	5.0118	2.730	2.730	2.736	2.725	2.763	2,421,030	2.7367	-0.20%
2014-04-24	0	5.010	5.000	5.010	4.990	5.050	973,210	4,874,210	5.0084	2.736	2.730	2.736	2.725	2.758	1,782,277	2.7348	0.00%
2014-04-23	0	5.010	5.000	5.010	4.960	5.020	1,198,000	5,981,970	4.9933	2.736	2.730	2.736	2.708	2.741	2,193,944	2.7266	1.01%
2014-04-22	0	4.960	4.940	4.960	4.910	5.020	618,210	3,057,303	4.9454	2.708	2.697	2.708	2.681	2.741	1,132,152	2.7004	-1.59%
2014-04-17	0	5.040	5.030	5.050	5.020	5.100	575,000	2,904,020	5.0505	2.752	2.747	2.758	2.741	2.785	1,053,020	2.7578	-0.79%
2014-04-16	0	5.080	5.070	5.090	5.040	5.130	973,000	4,958,760	5.0964	2.774	2.768	2.779	2.752	2.801	1,781,893	2.7829	0.59%
2014-04-15	0	5.050	5.040	5.050	5.030	5.170	1,342,000	6,804,940	5.0707	2.758	2.752	2.758	2.747	2.823	2,457,657	2.7689	-0.79%
2014-04-14	0	5.090	5.080	5.100	5.030	5.190	1,916,000	9,763,500	5.0958	2.779	2.774	2.785	2.747	2.834	3,508,846	2.7825	-1.17%
2014-04-11	0	5.150	5.150	5.160	5.140	5.410	4,577,000	24,153,290	5.2771	2.812	2.812	2.818	2.807	2.954	8,382,039	2.8816	-6.36%
2014-04-10	0	5.500	5.490	5.500	4.910	5.500	7,126,000	37,911,530	5.3202	3.003	2.998	3.003	2.681	3.003	13,050,122	2.9051	10.22%
2014-04-09	0	4.990	4.990	5.000	4.970	5.040	951,000	4,743,390	4.9878	2.725	2.725	2.730	2.714	2.752	1,741,603	2.7236	-0.20%
2014-04-08	0	5.000	5.000	5.010	4.910	5.020	1,685,000	8,385,350	4.9765	2.730	2.730	2.736	2.681	2.741	3,085,806	2.7174	0.00%
2014-04-07	0	5.000	5.000	5.010	4.820	5.020	1,976,600	9,823,006	4.9696	2.730	2.730	2.736	2.632	2.741	3,619,825	2.7137	1.42%
2014-04-04	0	4.930	4.930	4.940	4.850	5.020	1,254,888	6,198,217	4.9393	2.692	2.692	2.697	2.648	2.741	2,298,125	2.6971	-0.60%
2014-04-03	0	4.960	4.960	4.970	4.890	5.010	2,190,000	10,874,450	4.9655	2.708	2.708	2.714	2.670	2.736	4,010,633	2.7114	1.02%
2014-04-02	0	4.910	4.900	4.910	4.850	4.960	4,419,000	21,640,740	4.8972	2.681	2.676	2.681	2.648	2.708	8,092,687	2.6741	0.41%
2014-04-01	0	4.890	4.870	4.890	4.660	4.930	3,901,701	18,743,807	4.8040	2.670	2.659	2.670	2.545	2.692	7,145,337	2.6232	4.26%
2014-03-31	0	4.690	4.670	4.710	4.530	4.700	2,502,600	11,630,425	4.6473	2.561	2.550	2.572	2.474	2.566	4,583,109	2.5377	1.74%
2014-03-28	0	4.610	4.580	4.610	4.520	4.670	4,485,000	20,630,800	4.6000	2.517	2.501	2.517	2.468	2.550	8,213,556	2.5118	2.22%
2014-03-27	0	4.510	4.490	4.520	4.400	4.670	3,718,000	16,842,165	4.5299	2.463	2.452	2.468	2.403	2.550	6,808,919	2.4735	-2.38%
2014-03-26	0	4.620	4.620	4.630	4.610	4.710	1,792,924	8,324,691	4.6431	2.523	2.523	2.528	2.517	2.572	3,283,452	2.5353	-1.28%
2014-03-25	0	4.680	4.680	4.690	4.630	4.730	1,094,430	5,120,113	4.6783	2.556	2.556	2.561	2.528	2.583	2,004,272	2.5546	-0.43%
2014-03-24	0	4.700	4.700	4.730	4.690	4.830	2,044,800	9,713,698	4.7504	2.566	2.566	2.583	2.561	2.637	3,744,722	2.5940	-1.47%
2014-03-21	0	4.770	4.770	4.800	4.610	4.840	2,292,488	10,854,068	4.7346	2.605	2.605	2.621	2.517	2.643	4,198,323	2.5853	2.80%
2014-03-20	0	4.640	4.630	4.650	4.620	4.700	1,138,000	5,285,080	4.6442	2.534	2.528	2.539	2.523	2.566	2,084,064	2.5359	-1.49%
2014-03-19	0	4.710	4.700	4.710	4.640	4.750	1,601,000	7,535,400	4.7067	2.572	2.566	2.572	2.534	2.594	2,931,974	2.5701	0.00%
2014-03-18	0	4.710	4.710	4.720	4.680	4.760	2,830,000	13,311,440	4.7037	2.572	2.572	2.577	2.556	2.599	5,182,690	2.5684	2.39%
2014-03-17	0	4.600	4.590	4.600	4.550	4.680	2,164,000	9,902,290	4.5759	2.512	2.506	2.512	2.485	2.556	3,963,018	2.4987	-1.08%
2014-03-14	0	4.650	4.640	4.660	4.560	4.710	4,323,000	20,001,450	4.6268	2.539	2.534	2.545	2.490	2.572	7,916,879	2.5264	-2.92%
2014-03-13	0	4.790	4.760	4.790	4.680	4.900	4,553,030	21,956,344	4.8224	2.616	2.599	2.616	2.556	2.676	8,338,142	2.6332	1.91%
2014-03-12	0	4.700	4.700	4.710	4.660	4.860	4,253,000	20,043,309	4.7127	2.566	2.566	2.572	2.545	2.654	7,788,685	2.5734	-4.08%
2014-03-11	0	4.900	4.880	4.910	4.870	4.940	784,400	3,836,286	4.8907	2.676	2.665	2.681	2.659	2.697	1,436,502	2.6706	-0.41%
2014-03-10	0	4.920	4.900	4.920	4.870	5.010	1,645,394	8,063,632	4.9007	2.687	2.676	2.687	2.659	2.736	3,013,274	2.6760	-1.80%
2014-03-07	0	5.010	4.990	5.010	4.900	5.020	1,490,000	7,442,925	4.9953	2.736	2.725	2.736	2.676	2.741	2,728,695	2.7276	2.24%
2014-03-06	0	4.900	4.900	4.940	4.900	5.040	2,343,000	11,670,590	4.9810	2.676	2.676	2.697	2.676	2.752	4,290,827	2.7199	-1.01%
2014-03-05	0	4.950	4.930	4.970	4.930	5.050	1,282,000	6,390,530	4.9848	2.703	2.692	2.714	2.692	2.758	2,347,777	2.7219	1.02%
2014-03-04	0	4.900	4.910	4.940	4.840	4.950	3,077,000	15,013,485	4.8793	2.676	2.681	2.697	2.643	2.703	5,635,030	2.6643	-1.01%
2014-03-03	0	4.950	4.950	4.960	4.900	5.080	2,121,000	10,597,720	4.9966	2.703	2.703	2.708	2.676	2.774	3,884,270	2.7284	-1.20%
2014-02-28	0	5.010	4.960	5.020	4.950	5.030	2,284,000	11,410,149	4.9957	2.736	2.708	2.741	2.703	2.747	4,182,778	2.7279	0.80%
2014-02-27	0	4.970	4.970	5.010	4.950	5.060	1,829,630	9,137,508	4.9942	2.714	2.714	2.736	2.703	2.763	3,350,673	2.7271	-0.40%
2014-02-26	0	4.990	4.990	5.000	4.950	5.090	753,000	3,766,818	5.0024	2.725	2.725	2.730	2.703	2.779	1,378,998	2.7316	-0.99%
2014-02-25	0	5.040	5.010	5.050	4.980	5.110	1,801,000	9,109,110	5.0578	2.752	2.736	2.758	2.719	2.790	3,298,242	2.7618	0.00%
2014-02-24	0	5.040	5.050	5.070	4.930	5.100	2,491,100	12,460,388	5.0020	2.752	2.758	2.768	2.692	2.785	4,562,049	2.7313	0.00%
2014-02-21	0	5.040	5.050	5.060	5.020	5.200	1,546,770	7,815,259	5.0526	2.752	2.758	2.763	2.741	2.839	2,832,660	2.7590	-1.56%
2014-02-20	0	5.120	5.080	5.090	5.070	5.160	958,000	4,883,830	5.0979	2.796	2.774	2.779	2.768	2.818	1,754,423	2.7837	-1.35%
2014-02-19	0	5.190	5.150	5.190	5.030	5.190	1,706,000	8,735,570	5.1205	2.834	2.812	2.834	2.747	2.834	3,124,264	2.7960	1.96%
2014-02-18	0	5.090	5.080	5.090	5.070	5.200	1,877,994	9,593,742	5.1085	2.779	2.774	2.779	2.768	2.839	3,439,244	2.7895	-2.12%
2014-02-17	0	5.200	5.190	5.210	5.110	5.260	1,181,000	6,125,140	5.1864	2.839	2.834	2.845	2.790	2.872	2,162,811	2.8320	0.78%
2014-02-14	0	5.160	5.140	5.160	5.130	5.220	639,000	3,299,900	5.1642	2.818	2.807	2.818	2.801	2.850	1,170,226	2.8199	0.00%
2014-02-13	0	5.160	5.150	5.160	5.100	5.260	2,225,000	11,488,520	5.1634	2.818	2.812	2.818	2.785	2.872	4,074,729	2.8195	-2.27%
2014-02-12	0	5.280	5.280	5.290	5.160	5.290	1,388,470	7,285,755	5.2473	2.883	2.883	2.889	2.818	2.889	2,542,759	2.8653	2.33%
2014-02-11	0	5.160	5.160	5.190	5.080	5.230	2,107,778	10,890,022	5.1666	2.818	2.818	2.834	2.774	2.856	3,860,056	2.8212	1.18%
2014-02-10	0	5.100	5.100	5.110	5.100	5.180	1,611,000	8,273,910	5.1359	2.785	2.785	2.790	2.785	2.829	2,950,287	2.8044	1.19%
2014-02-07	0	5.040	5.040	5.050	4.880	5.080	2,073,220	10,405,079	5.0188	2.752	2.752	2.758	2.665	2.774	3,796,769	2.7405	3.70%
2014-02-06	0	4.860	4.850	4.860	4.800	4.980	1,745,000	8,526,440	4.8862	2.654	2.648	2.654	2.621	2.719	3,195,687	2.6681	-0.82%
2014-02-05	0	4.900	4.890	4.910	4.820	5.000	1,522,900	7,461,229	4.8994	2.676	2.670	2.681	2.632	2.730	2,788,946	2.6753	0.20%
2014-02-04	0	4.890	4.870	4.920	4.870	4.970	4,325,150	21,234,035	4.9094	2.670	2.659	2.687	2.659	2.714	7,920,816	2.6808	-3.17%
2014-01-30	0	5.050	5.040	5.050	5.010	5.170	3,290,340	16,690,168	5.0725	2.758	2.752	2.758	2.736	2.823	6,025,728	2.7698	-3.99%
2014-01-29	0	5.260	5.230	5.260	5.190	5.270	989,000	5,187,110	5.2448	2.872	2.856	2.872	2.834	2.878	1,811,194	2.8639	2.33%
2014-01-28	0	5.140	5.140	5.150	5.030	5.200	2,209,000	11,356,780	5.1411	2.807	2.807	2.812	2.747	2.839	4,045,428	2.8073	0.39%
2014-01-27	0	5.120	5.110	5.150	4.930	5.280	5,113,520	25,947,793	5.0744	2.796	2.790	2.812	2.692	2.883	9,364,589	2.7708	-3.40%
2014-01-24	0	5.300	5.290	5.300	5.290	5.470	4,569,081	24,522,680	5.3671	2.894	2.889	2.894	2.889	2.987	8,367,537	2.9307	-3.81%
2014-01-23	0	5.510	5.510	5.530	5.490	5.610	1,822,000	10,051,896	5.5170	3.009	3.009	3.020	2.998	3.063	3,336,700	3.0125	-1.61%
2014-01-22	0	5.600	5.580	5.600	5.510	5.610	2,439,000	13,554,363	5.5573	3.058	3.047	3.058	3.009	3.063	4,466,636	3.0346	-0.18%
2014-01-21	0	5.610	5.600	5.620	5.520	5.650	2,246,500	12,496,725	5.5628	3.063	3.058	3.069	3.014	3.085	4,114,103	3.0375	0.00%
2014-01-20	0	5.610	5.610	5.620	5.580	5.730	2,967,000	16,761,749	5.6494	3.063	3.063	3.069	3.047	3.129	5,433,583	3.0848	-0.88%
2014-01-17	0	5.660	5.650	5.670	5.520	5.670	2,068,000	11,635,052	5.6262	3.091	3.085	3.096	3.014	3.096	3,787,209	3.0722	1.62%
2014-01-16	0	5.570	5.550	5.570	5.520	5.650	2,340,000	13,062,630	5.5823	3.041	3.031	3.041	3.014	3.085	4,285,333	3.0482	0.91%
2014-01-15	0	5.520	5.500	5.520	5.470	5.590	6,108,000	33,620,018	5.5043	3.014	3.003	3.014	2.987	3.052	11,185,819	3.0056	0.73%
2014-01-14	0	5.480	5.460	5.490	5.430	5.660	6,119,000	33,797,142	5.5233	2.992	2.981	2.998	2.965	3.091	11,205,964	3.0160	-3.52%
2014-01-13	0	5.680	5.680	5.690	5.650	5.820	3,566,000	20,366,616	5.7113	3.102	3.102	3.107	3.085	3.178	6,530,555	3.1187	0.00%
2014-01-10	0	5.680	5.650	5.690	5.570	5.720	3,039,570	17,114,463	5.6306	3.102	3.085	3.107	3.041	3.123	5,566,483	3.0746	-0.87%
2014-01-09	0	5.730	5.710	5.730	5.650	5.920	4,663,000	27,242,380	5.8422	3.129	3.118	3.129	3.085	3.233	8,539,534	3.1901	-1.88%
2014-01-08	0	5.840	5.840	5.850	5.800	5.850	3,239,000	18,910,593	5.8384	3.189	3.189	3.194	3.167	3.194	5,931,707	3.1881	1.21%
2014-01-07	0	5.770	5.760	5.770	5.720	5.800	2,062,000	11,885,859	5.7642	3.151	3.145	3.151	3.123	3.167	3,776,221	3.1476	-0.52%
2014-01-06	0	5.800	5.790	5.800	5.730	5.890	3,190,000	18,493,813	5.7974	3.167	3.162	3.167	3.129	3.216	5,841,972	3.1657	-1.69%
2014-01-03	0	5.900	5.900	5.910	5.830	5.930	4,291,000	25,220,019	5.8774	3.222	3.222	3.227	3.183	3.238	7,858,276	3.2094	-0.51%
2014-01-02	0	5.930	5.920	5.930	5.870	6.020	4,986,000	29,530,499	5.9227	3.238	3.233	3.238	3.205	3.287	9,131,057	3.2341	-1.17%
2013-12-31	0	6.000	6.000	6.010	5.830	6.030	3,132,000	18,762,270	5.9905	3.276	3.276	3.282	3.183	3.293	5,735,754	3.2711	2.74%
2013-12-30	0	5.840	5.840	5.850	5.790	5.950	4,515,000	26,462,020	5.8609	3.189	3.189	3.194	3.162	3.249	8,268,496	3.2003	-0.17%
2013-12-27	0	5.850	5.840	5.850	5.580	6.100	9,656,000	56,707,360	5.8728	3.194	3.189	3.194	3.047	3.331	17,683,410	3.2068	6.36%
2013-12-24	0	5.500	5.480	5.500	5.440	5.530	1,140,400	6,261,447	5.4906	3.003	2.992	3.003	2.971	3.020	2,088,459	2.9981	0.73%
2013-12-23	0	5.460	5.450	5.460	5.380	5.530	2,375,000	13,036,440	5.4890	2.981	2.976	2.981	2.938	3.020	4,349,430	2.9973	1.49%
2013-12-20	0	5.380	5.360	5.390	5.300	5.590	6,654,000	35,657,475	5.3588	2.938	2.927	2.943	2.894	3.052	12,185,730	2.9262	-2.54%
2013-12-19	0	5.520	5.520	5.540	5.490	5.750	4,247,300	23,946,152	5.6380	3.014	3.014	3.025	2.998	3.140	7,778,246	3.0786	-2.30%
2013-12-18	0	5.650	5.650	5.660	5.630	5.740	1,494,000	8,481,042	5.6767	3.085	3.085	3.091	3.074	3.134	2,736,021	3.0998	-0.70%
2013-12-17	0	5.690	5.680	5.730	5.660	5.790	1,728,000	9,915,470	5.7381	3.107	3.102	3.129	3.091	3.162	3,164,554	3.1333	-0.87%
2013-12-16	0	5.740	5.740	5.750	5.650	5.760	2,944,000	16,828,520	5.7162	3.134	3.134	3.140	3.085	3.145	5,391,462	3.1213	1.23%
2013-12-13	0	5.670	5.650	5.680	5.530	5.690	3,234,600	18,155,269	5.6128	3.096	3.085	3.102	3.020	3.107	5,923,649	3.0649	1.07%
2013-12-12	0	5.610	5.600	5.620	5.520	5.710	5,866,000	32,884,251	5.6059	3.063	3.058	3.069	3.014	3.118	10,742,635	3.0611	-1.41%
2013-12-11	0	5.690	5.680	5.700	5.670	5.870	10,455,000	60,241,410	5.7620	3.107	3.102	3.112	3.096	3.205	19,146,650	3.1463	-2.07%
2013-12-10	0	5.810	5.800	5.810	5.650	5.890	8,258,000	47,762,020	5.7837	3.173	3.167	3.173	3.085	3.216	15,123,198	3.1582	2.47%
2013-12-09	0	5.670	5.670	5.680	5.630	5.760	7,590,000	43,222,090	5.6946	3.096	3.096	3.102	3.074	3.145	13,899,863	3.1095	1.98%
2013-12-06	0	5.560	5.560	5.580	5.550	5.680	6,346,000	35,408,584	5.5797	3.036	3.036	3.047	3.031	3.102	11,621,678	3.0468	-1.42%
2013-12-05	0	5.640	5.630	5.640	5.490	5.650	4,580,000	25,433,710	5.5532	3.080	3.074	3.080	2.998	3.085	8,387,533	3.0323	1.99%
2013-12-04	0	5.530	5.520	5.530	5.390	5.580	5,588,000	30,763,920	5.5054	3.020	3.014	3.020	2.943	3.047	10,233,523	3.0062	0.36%
2013-12-03	0	5.510	5.510	5.520	5.230	5.540	10,483,000	57,071,430	5.4442	3.009	3.009	3.014	2.856	3.025	19,197,927	2.9728	4.36%
2013-12-02	0	5.280	5.270	5.280	5.130	5.320	5,374,000	28,233,830	5.2538	2.883	2.878	2.883	2.801	2.905	9,841,616	2.8688	2.72%
2013-11-29	0	5.140	5.120	5.140	5.030	5.140	2,297,500	11,723,555	5.1027	2.807	2.796	2.807	2.747	2.807	4,207,501	2.7863	1.98%
2013-11-28	0	5.040	5.020	5.040	5.000	5.140	3,272,691	16,569,695	5.0630	2.752	2.741	2.752	2.730	2.807	5,993,407	2.7647	0.00%
2013-11-27	0	5.040	5.030	5.050	5.000	5.140	5,237,000	26,374,735	5.0362	2.752	2.747	2.758	2.730	2.807	9,590,723	2.7500	1.20%
2013-11-26	0	4.980	4.990	5.010	4.980	5.050	2,827,392	14,160,493	5.0083	2.719	2.725	2.736	2.719	2.758	5,177,913	2.7348	-0.99%
2013-11-25	0	5.030	5.020	5.030	4.980	5.060	5,014,541	25,107,193	5.0069	2.747	2.741	2.747	2.719	2.763	9,183,325	2.7340	-0.20%
2013-11-22	0	5.040	5.030	5.040	4.970	5.100	4,487,000	22,528,570	5.0209	2.752	2.747	2.752	2.714	2.785	8,217,218	2.7416	0.00%
2013-11-21	0	5.040	5.040	5.050	4.980	5.050	5,999,000	30,029,980	5.0058	2.752	2.752	2.758	2.719	2.758	10,986,203	2.7334	0.80%
2013-11-20	0	5.000	4.990	5.000	4.960	5.270	15,991,000	81,364,770	5.0882	2.730	2.725	2.730	2.708	2.878	29,284,943	2.7784	-0.99%
2013-11-19	0	5.050	5.040	5.050	5.000	5.190	19,477,800	99,240,152	5.0950	2.758	2.752	2.758	2.730	2.834	35,670,456	2.7821	0.20%
2013-11-18	0	5.040	5.020	5.030	4.770	5.100	12,426,000	62,013,158	4.9906	2.752	2.741	2.747	2.605	2.785	22,756,219	2.7251	6.78%
2013-11-15	0	4.720	4.720	4.730	4.690	4.760	1,552,350	7,341,219	4.7291	2.577	2.577	2.583	2.561	2.599	2,842,879	2.5823	1.29%
2013-11-14	0	4.660	4.660	4.670	4.620	4.680	1,928,000	8,952,040	4.6432	2.545	2.545	2.550	2.523	2.556	3,530,822	2.5354	1.08%
2013-11-13	0	4.610	4.590	4.610	4.580	4.630	3,239,000	14,908,830	4.6029	2.517	2.506	2.517	2.501	2.528	5,931,707	2.5134	-0.43%
2013-11-12	0	4.630	4.630	4.650	4.610	4.700	1,831,400	8,477,739	4.6291	2.528	2.528	2.539	2.517	2.566	3,353,914	2.5277	-0.86%
2013-11-11	0	4.670	4.670	4.690	4.600	4.700	1,378,000	6,380,975	4.6306	2.550	2.550	2.561	2.512	2.566	2,523,585	2.5285	0.43%
2013-11-08	0	4.650	4.640	4.650	4.630	4.720	1,210,000	5,634,050	4.6562	2.539	2.534	2.539	2.528	2.577	2,215,920	2.5425	-1.69%
2013-11-07	0	4.730	4.700	4.740	4.680	4.750	3,188,990	15,028,573	4.7126	2.583	2.566	2.588	2.556	2.594	5,840,122	2.5733	0.85%
2013-11-06	0	4.690	4.690	4.720	4.640	4.720	2,146,000	10,075,775	4.6951	2.561	2.561	2.577	2.534	2.577	3,930,054	2.5638	0.21%
2013-11-05	0	4.680	4.670	4.680	4.650	4.720	1,506,000	7,049,206	4.6807	2.556	2.550	2.556	2.539	2.577	2,757,997	2.5559	-0.43%
2013-11-04	0	4.700	4.670	4.700	4.640	4.700	1,778,000	8,314,770	4.6765	2.566	2.550	2.566	2.534	2.566	3,256,121	2.5536	1.08%
2013-11-01	0	4.650	4.640	4.680	4.640	4.750	3,585,000	16,834,509	4.6958	2.539	2.534	2.556	2.534	2.594	6,565,351	2.5641	-1.27%
2013-10-31	0	4.710	4.710	4.720	4.660	4.720	1,304,950	6,117,334	4.6878	2.572	2.572	2.577	2.545	2.577	2,389,806	2.5598	0.43%
2013-10-30	0	4.690	4.660	4.690	4.640	4.700	1,400,040	6,520,774	4.6576	2.561	2.545	2.561	2.534	2.566	2,563,948	2.5433	1.74%
2013-10-29	0	4.610	4.610	4.620	4.610	4.660	1,335,000	6,180,570	4.6296	2.517	2.517	2.523	2.517	2.545	2,444,838	2.5280	-0.43%
2013-10-28	0	4.630	4.630	4.640	4.610	4.670	791,000	3,661,600	4.6291	2.528	2.528	2.534	2.517	2.550	1,448,589	2.5277	0.00%
2013-10-25	0	4.630	4.620	4.630	4.610	4.700	2,512,740	11,640,501	4.6326	2.528	2.523	2.528	2.517	2.566	4,601,679	2.5296	0.00%
2013-10-24	0	4.630	4.620	4.640	4.600	4.680	2,329,000	10,791,635	4.6336	2.528	2.523	2.534	2.512	2.556	4,265,189	2.5302	-1.49%
2013-10-23	0	4.700	4.690	4.700	4.690	4.800	2,791,000	13,217,305	4.7357	2.566	2.561	2.566	2.561	2.621	5,111,267	2.5859	-0.42%
2013-10-22	0	4.720	4.710	4.720	4.700	4.720	1,126,740	5,306,965	4.7100	2.577	2.572	2.577	2.566	2.577	2,063,443	2.5719	0.21%
2013-10-21	0	4.710	4.690	4.700	4.690	4.750	2,726,000	12,849,290	4.7136	2.572	2.561	2.566	2.561	2.594	4,992,230	2.5739	-0.21%
2013-10-18	0	4.720	4.710	4.730	4.690	4.750	1,480,000	6,969,960	4.7094	2.577	2.572	2.583	2.561	2.594	2,710,382	2.5716	0.64%
2013-10-17	0	4.690	4.690	4.720	4.680	4.740	3,533,000	16,597,100	4.6977	2.561	2.561	2.577	2.556	2.588	6,470,121	2.5652	0.00%
2013-10-16	0	4.690	4.680	4.690	4.660	4.710	1,515,000	7,107,200	4.6912	2.561	2.556	2.561	2.545	2.572	2,774,479	2.5616	-1.05%
2013-10-15	0	4.740	4.700	4.740	4.700	4.780	2,215,000	10,497,760	4.7394	2.588	2.566	2.588	2.566	2.610	4,056,416	2.5879	0.00%
2013-10-11	0	4.740	4.720	4.740	4.720	4.800	3,801,500	17,997,465	4.7343	2.588	2.577	2.588	2.577	2.621	6,961,835	2.5852	0.64%
2013-10-10	0	4.710	4.690	4.710	4.680	4.740	2,628,000	12,327,980	4.6910	2.572	2.561	2.572	2.556	2.588	4,812,759	2.5615	-0.21%
2013-10-09	0	4.720	4.720	4.730	4.670	4.730	834,000	3,906,520	4.6841	2.577	2.577	2.583	2.550	2.583	1,527,337	2.5577	0.00%
2013-10-08	0	4.720	4.720	4.730	4.650	4.740	3,624,000	17,048,970	4.7045	2.577	2.577	2.583	2.539	2.588	6,636,773	2.5689	1.29%
2013-10-07	0	4.660	4.660	4.690	4.650	4.730	3,403,846	15,928,463	4.6795	2.545	2.545	2.561	2.539	2.583	6,233,596	2.5553	-0.64%
2013-10-04	0	4.690	4.680	4.690	4.640	4.730	2,498,000	11,732,240	4.6967	2.561	2.556	2.561	2.534	2.583	4,574,685	2.5646	-0.64%
2013-10-03	0	4.720	4.720	4.730	4.700	4.820	1,044,000	4,964,850	4.7556	2.577	2.577	2.583	2.566	2.632	1,911,918	2.5968	-1.26%
2013-10-02	0	4.780	4.750	4.780	4.730	4.800	3,062,000	14,465,170	4.7241	2.610	2.594	2.610	2.583	2.621	5,607,560	2.5796	1.92%
2013-09-30	0	4.690	4.660	4.700	4.630	4.700	2,824,040	13,156,764	4.6588	2.561	2.545	2.566	2.528	2.566	5,171,775	2.5440	0.21%
2013-09-27	0	4.680	4.670	4.700	4.610	4.720	6,256,000	29,376,722	4.6958	2.556	2.550	2.566	2.517	2.577	11,456,857	2.5641	-0.43%
2013-09-26	0	4.700	4.690	4.710	4.680	4.820	4,852,000	22,835,430	4.7064	2.566	2.561	2.572	2.556	2.632	8,885,657	2.5699	-2.29%
2013-09-25	0	4.810	4.800	4.820	4.740	4.820	985,000	4,708,850	4.7806	2.626	2.621	2.632	2.588	2.632	1,803,869	2.6104	0.63%
2013-09-24	0	4.780	4.770	4.790	4.690	4.790	4,323,670	20,506,099	4.7428	2.610	2.605	2.616	2.561	2.616	7,918,106	2.5898	0.63%
2013-09-23	0	4.750	4.740	4.750	4.720	4.820	1,152,500	5,464,745	4.7416	2.594	2.588	2.594	2.577	2.632	2,110,618	2.5892	-1.25%
2013-09-19	0	4.810	4.810	4.820	4.780	4.890	2,165,000	10,415,725	4.8110	2.626	2.626	2.632	2.610	2.670	3,964,849	2.6270	2.12%
2013-09-18	0	4.710	4.690	4.710	4.670	4.770	1,968,786	9,248,864	4.6977	2.572	2.561	2.572	2.550	2.605	3,605,515	2.5652	-0.42%
2013-09-17	0	4.730	4.730	4.740	4.720	4.820	1,966,000	9,356,710	4.7593	2.583	2.583	2.588	2.577	2.632	3,600,413	2.5988	0.00%
2013-09-16	0	4.730	4.730	4.740	4.650	4.890	4,106,000	19,589,458	4.7709	2.583	2.583	2.588	2.539	2.670	7,519,478	2.6052	-0.84%
2013-09-13	0	4.770	4.750	4.780	4.730	4.840	1,759,000	8,395,690	4.7730	2.605	2.594	2.610	2.583	2.643	3,221,325	2.6063	-1.04%
2013-09-12	0	4.820	4.820	4.830	4.810	4.890	2,703,000	13,063,135	4.8328	2.632	2.632	2.637	2.626	2.670	4,950,109	2.6390	0.21%
2013-09-11	0	4.810	4.800	4.810	4.750	4.940	5,588,000	26,936,560	4.8204	2.626	2.621	2.626	2.594	2.697	10,233,523	2.6322	-1.64%
2013-09-10	0	4.890	4.880	4.890	4.800	4.950	3,682,000	17,954,415	4.8763	2.670	2.665	2.670	2.621	2.703	6,742,990	2.6627	0.82%
2013-09-09	0	4.850	4.830	4.850	4.750	4.880	5,069,000	24,309,620	4.7957	2.648	2.637	2.648	2.594	2.665	9,283,058	2.6187	4.08%
2013-09-06	0	4.660	4.650	4.660	4.630	4.750	2,523,000	11,806,530	4.6796	2.545	2.539	2.545	2.528	2.594	4,620,468	2.5553	-1.89%
2013-09-05	0	4.750	4.750	4.760	4.620	4.780	3,319,000	15,595,992	4.6990	2.594	2.594	2.599	2.523	2.610	6,078,214	2.5659	3.49%
2013-09-04	0	4.590	4.590	4.610	4.520	4.630	1,470,105	6,742,052	4.5861	2.506	2.506	2.517	2.468	2.528	2,692,261	2.5042	-0.65%
2013-09-03	0	4.620	4.610	4.620	4.500	4.640	1,728,000	7,927,300	4.5876	2.523	2.517	2.523	2.457	2.534	3,164,554	2.5050	2.44%
2013-09-02	0	4.510	4.510	4.540	4.410	4.570	1,154,000	5,221,905	4.5250	2.463	2.463	2.479	2.408	2.495	2,113,365	2.4709	2.04%
2013-08-30	0	4.420	4.420	4.430	4.390	4.440	868,000	3,841,090	4.4252	2.414	2.414	2.419	2.397	2.424	1,589,602	2.4164	-0.23%
2013-08-29	0	4.430	4.420	4.430	4.410	4.500	740,060	3,282,080	4.4349	2.419	2.414	2.419	2.408	2.457	1,355,301	2.4217	-0.23%
2013-08-28	0	4.440	4.400	4.440	4.380	4.440	1,304,000	5,741,540	4.4030	2.424	2.403	2.424	2.392	2.424	2,388,066	2.4043	-1.99%
2013-08-27	0	4.530	4.520	4.530	4.520	4.560	866,370	3,930,887	4.5372	2.474	2.468	2.474	2.468	2.490	1,586,617	2.4775	0.00%
2013-08-26	0	4.530	4.530	4.560	4.500	4.570	643,000	2,917,375	4.5371	2.474	2.474	2.490	2.457	2.495	1,177,551	2.4775	0.89%
2013-08-23	0	4.490	4.490	4.500	4.460	4.600	1,179,000	5,323,644	4.5154	2.452	2.452	2.457	2.435	2.512	2,159,149	2.4656	-0.44%
2013-08-22	0	4.510	4.500	4.520	4.400	4.540	1,969,370	8,784,003	4.4603	2.463	2.457	2.468	2.403	2.479	3,606,584	2.4355	-0.22%
2013-08-21	0	4.520	4.510	4.520	4.300	4.520	2,892,000	12,712,382	4.3957	2.468	2.463	2.468	2.348	2.468	5,296,233	2.4003	3.91%
2013-08-20	0	4.350	4.350	4.380	4.330	4.610	4,295,758	19,019,682	4.4275	2.375	2.375	2.392	2.364	2.517	7,866,989	2.4177	-5.23%
2013-08-19	0	4.590	4.590	4.610	4.590	4.700	4,105,000	19,033,798	4.6367	2.506	2.506	2.517	2.506	2.566	7,517,647	2.5319	-1.29%
2013-08-16	0	4.650	4.650	4.660	4.630	4.800	5,455,000	25,768,315	4.7238	2.539	2.539	2.545	2.528	2.621	9,989,955	2.5794	-1.48%
2013-08-15	0	4.720	4.720	4.730	4.680	4.870	5,477,000	26,121,997	4.7694	2.577	2.577	2.583	2.556	2.659	10,030,244	2.6043	-1.67%
2013-08-13	0	4.800	4.770	4.800	4.620	4.810	3,430,000	16,227,230	4.7310	2.621	2.605	2.621	2.523	2.626	6,281,493	2.5833	3.00%
2013-08-12	0	4.660	4.650	4.670	4.500	4.680	2,314,000	10,678,740	4.6148	2.545	2.539	2.550	2.457	2.556	4,237,719	2.5199	2.87%
2013-08-09	0	4.530	4.530	4.550	4.450	4.550	1,114,000	5,013,695	4.5006	2.474	2.474	2.485	2.430	2.485	2,040,112	2.4576	0.67%
2013-08-08	0	4.500	4.480	4.500	4.460	4.540	2,036,000	9,149,780	4.4940	2.457	2.446	2.457	2.435	2.479	3,728,606	2.4539	-0.66%
2013-08-07	0	4.530	4.530	4.550	4.530	4.600	1,870,000	8,504,070	4.5476	2.474	2.474	2.485	2.474	2.512	3,424,604	2.4832	-0.66%
2013-08-06	0	4.560	4.540	4.560	4.480	4.570	2,498,000	11,279,275	4.5153	2.490	2.479	2.490	2.446	2.495	4,574,685	2.4656	0.22%
2013-08-05	0	4.550	4.520	4.550	4.460	4.550	1,837,500	8,301,005	4.5176	2.485	2.468	2.485	2.435	2.485	3,365,086	2.4668	2.48%
2013-08-02	0	4.440	4.430	4.450	4.400	4.450	1,582,000	7,009,470	4.4308	2.424	2.419	2.430	2.403	2.430	2,897,178	2.4194	1.14%
2013-08-01	0	4.390	4.380	4.390	4.300	4.390	1,849,500	8,071,746	4.3643	2.397	2.392	2.397	2.348	2.397	3,387,062	2.3831	2.09%
2013-07-31	0	4.300	4.300	4.310	4.280	4.350	1,792,000	7,725,650	4.3112	2.348	2.348	2.353	2.337	2.375	3,281,760	2.3541	-0.23%
2013-07-30	0	4.310	4.310	4.340	4.260	4.340	1,720,000	7,381,090	4.2913	2.353	2.353	2.370	2.326	2.370	3,149,903	2.3433	0.70%
2013-07-29	0	4.280	4.280	4.290	4.250	4.320	1,839,920	7,874,221	4.2797	2.337	2.337	2.343	2.321	2.359	3,369,517	2.3369	-1.38%
2013-07-26	0	4.340	4.340	4.350	4.170	4.360	9,919,000	42,169,780	4.2514	2.370	2.370	2.375	2.277	2.381	18,165,052	2.3215	-2.69%
2013-07-25	0	4.460	4.460	4.490	4.260	4.490	3,308,924	14,419,515	4.3578	2.435	2.435	2.452	2.326	2.452	6,059,762	2.3796	2.06%
2013-07-24	0	4.370	4.360	4.370	4.200	4.380	3,957,500	17,091,675	4.3188	2.386	2.381	2.386	2.293	2.392	7,247,524	2.3583	3.80%
2013-07-23	0	4.210	4.200	4.230	4.110	4.240	1,919,000	8,024,785	4.1818	2.299	2.293	2.310	2.244	2.315	3,514,340	2.2834	3.69%
2013-07-22	0	4.060	4.050	4.080	4.050	4.100	753,920	3,073,176	4.0763	2.217	2.211	2.228	2.211	2.239	1,380,683	2.2258	0.00%
2013-07-19	0	4.060	4.060	4.080	4.030	4.130	1,384,000	5,617,280	4.0587	2.217	2.217	2.228	2.201	2.255	2,534,573	2.2163	-0.98%
2013-07-18	0	4.100	4.080	4.100	4.050	4.160	2,647,000	10,867,435	4.1056	2.239	2.228	2.239	2.211	2.272	4,847,554	2.2418	-1.20%
2013-07-17	0	4.150	4.160	4.170	4.100	4.180	1,769,635	7,349,636	4.1532	2.266	2.272	2.277	2.239	2.282	3,240,802	2.2678	-0.95%
2013-07-16	0	4.190	4.190	4.200	4.170	4.210	1,011,000	4,235,855	4.1898	2.288	2.288	2.293	2.277	2.299	1,851,484	2.2878	0.24%
2013-07-15	0	4.180	4.180	4.200	4.120	4.250	842,000	3,534,970	4.1983	2.282	2.282	2.293	2.250	2.321	1,541,987	2.2925	0.00%
2013-07-12	0	4.180	4.170	4.180	4.170	4.250	1,095,000	4,602,410	4.2031	2.282	2.277	2.282	2.277	2.321	2,005,316	2.2951	-0.71%
2013-07-11	0	4.210	4.210	4.230	4.000	4.240	3,708,000	15,263,345	4.1163	2.299	2.299	2.310	2.184	2.315	6,790,605	2.2477	5.51%
2013-07-10	0	3.990	3.990	4.000	3.970	4.030	974,000	3,891,710	3.9956	2.179	2.179	2.184	2.168	2.201	1,783,724	2.1818	-0.25%
2013-07-09	0	4.000	3.980	3.990	3.970	4.040	893,500	3,570,185	3.9957	2.184	2.173	2.179	2.168	2.206	1,636,301	2.1819	-0.25%
2013-07-08	0	4.010	4.010	4.040	3.960	4.070	1,380,000	5,541,530	4.0156	2.190	2.190	2.206	2.162	2.222	2,527,248	2.1927	-1.47%
2013-07-05	0	4.070	4.070	4.090	3.950	4.080	1,491,001	6,016,063	4.0349	2.222	2.222	2.233	2.157	2.228	2,730,528	2.2033	1.24%
2013-07-04	0	4.020	4.020	4.030	3.950	4.030	934,000	3,730,230	3.9938	2.195	2.195	2.201	2.157	2.201	1,710,471	2.1808	1.52%
2013-07-03	0	3.960	3.920	3.960	3.900	4.070	2,389,000	9,412,630	3.9400	2.162	2.141	2.162	2.130	2.222	4,375,069	2.1514	-2.94%
2013-07-02	0	4.080	4.060	4.080	4.040	4.210	4,043,500	16,552,470	4.0936	2.228	2.217	2.228	2.206	2.299	7,405,019	2.2353	-2.39%
2013-06-28	0	4.180	4.180	4.210	4.100	4.210	1,255,000	5,204,780	4.1472	2.282	2.282	2.299	2.239	2.299	2,298,331	2.2646	1.95%
2013-06-27	0	4.100	4.100	4.110	4.030	4.170	2,318,500	9,530,354	4.1106	2.239	2.239	2.244	2.201	2.277	4,245,960	2.2446	0.99%
2013-06-26	0	4.060	4.010	4.060	3.950	4.090	3,029,000	12,169,455	4.0176	2.217	2.190	2.217	2.157	2.233	5,547,126	2.1938	3.31%
2013-06-25	0	3.930	3.900	3.930	3.820	4.050	2,664,000	10,375,360	3.8947	2.146	2.130	2.146	2.086	2.211	4,878,687	2.1267	-1.75%
2013-06-24	0	4.000	3.990	4.010	4.000	4.160	3,837,000	15,514,780	4.0435	2.184	2.179	2.190	2.184	2.272	7,026,848	2.2079	-2.20%
2013-06-21	0	4.090	4.090	4.120	3.960	4.180	1,828,000	7,483,670	4.0939	2.233	2.233	2.250	2.162	2.282	3,347,688	2.2355	-0.73%
2013-06-20	0	4.120	4.120	4.130	4.050	4.150	1,547,000	6,345,470	4.1018	2.250	2.250	2.255	2.211	2.266	2,833,082	2.2398	-2.14%
2013-06-19	0	4.210	4.190	4.210	4.150	4.320	1,091,000	4,598,250	4.2147	2.299	2.288	2.299	2.266	2.359	1,997,991	2.3014	-1.86%
2013-06-18	0	4.290	4.270	4.290	4.190	4.290	792,000	3,362,400	4.2455	2.343	2.332	2.343	2.288	2.343	1,450,421	2.3182	2.63%
2013-06-17	0	4.180	4.180	4.200	4.030	4.270	1,356,000	5,704,360	4.2068	2.282	2.282	2.293	2.201	2.332	2,483,296	2.2971	1.46%
2013-06-14	0	4.120	4.120	4.150	4.080	4.200	1,921,000	7,950,115	4.1385	2.250	2.250	2.266	2.228	2.293	3,518,002	2.2598	1.23%
2013-06-13	0	4.070	4.070	4.080	4.010	4.230	5,058,039	20,601,663	4.0731	2.222	2.222	2.228	2.190	2.310	9,262,984	2.2241	-4.24%
2013-06-11	0	4.250	4.210	4.250	4.150	4.260	2,886,060	12,115,478	4.1979	2.321	2.299	2.321	2.266	2.326	5,285,354	2.2923	0.00%
2013-06-10	0	4.250	4.250	4.260	4.230	4.300	1,067,000	4,550,190	4.2645	2.321	2.321	2.326	2.310	2.348	1,954,039	2.3286	0.47%
2013-06-07	0	4.230	4.220	4.240	4.210	4.410	2,593,000	11,056,390	4.2639	2.310	2.304	2.315	2.299	2.408	4,748,662	2.3283	-1.40%
2013-06-06	0	4.290	4.290	4.320	4.280	4.360	2,315,000	9,981,930	4.3118	2.343	2.343	2.359	2.337	2.381	4,239,550	2.3545	-2.05%
2013-06-05	0	4.380	4.380	4.410	4.370	4.510	3,443,000	15,255,040	4.4307	2.392	2.392	2.408	2.386	2.463	6,305,300	2.4194	-2.45%
2013-06-04	0	4.490	4.470	4.500	4.450	4.530	2,690,000	12,039,745	4.4757	2.452	2.441	2.457	2.430	2.474	4,926,302	2.4440	0.45%
2013-06-03	0	4.470	4.460	4.480	4.450	4.540	1,979,872	8,919,007	4.5048	2.441	2.435	2.446	2.430	2.479	3,625,817	2.4599	-2.40%
2013-05-31	0	4.580	4.530	4.600	4.400	4.600	3,089,402	13,859,304	4.4861	2.501	2.474	2.512	2.403	2.512	5,657,743	2.4496	1.10%
2013-05-30	0	4.530	4.510	4.530	4.450	4.600	2,257,600	10,194,080	4.5155	2.474	2.463	2.474	2.430	2.512	4,134,431	2.4657	0.44%
2013-05-29	0	4.510	4.510	4.530	4.510	4.700	2,547,000	11,658,850	4.5775	2.463	2.463	2.474	2.463	2.566	4,664,421	2.4995	-3.01%
2013-05-28	0	4.650	4.650	4.680	4.450	4.690	3,297,000	15,092,065	4.5775	2.539	2.539	2.556	2.430	2.561	6,037,925	2.4995	-0.43%
2013-05-27	0	4.670	4.660	4.670	4.650	4.720	1,214,000	5,670,020	4.6705	2.550	2.545	2.550	2.539	2.577	2,223,246	2.5503	-0.64%
2013-05-24	0	4.700	4.700	4.710	4.650	4.790	1,089,000	5,103,190	4.6861	2.566	2.566	2.572	2.539	2.616	1,994,328	2.5589	0.86%
2013-05-23	0	4.660	4.650	4.660	4.650	4.800	3,198,930	15,046,891	4.7037	2.545	2.539	2.545	2.539	2.621	5,858,325	2.5685	-1.48%
2013-05-22	0	4.730	4.730	4.750	4.670	4.900	2,185,000	10,372,735	4.7472	2.583	2.583	2.594	2.550	2.676	4,001,476	2.5922	-2.07%
2013-05-21	0	4.830	4.820	4.840	4.800	4.900	1,821,000	8,834,220	4.8513	2.637	2.632	2.643	2.621	2.676	3,334,868	2.6490	-0.82%
2013-05-20	0	4.870	4.900	4.910	4.780	4.950	4,010,120	19,603,157	4.8884	2.659	2.676	2.681	2.610	2.703	7,343,889	2.6693	2.31%
2013-05-16	0	4.760	4.750	4.760	4.680	4.790	2,972,180	14,047,005	4.7262	2.599	2.594	2.599	2.556	2.616	5,443,069	2.5807	0.42%
2013-05-15	0	4.740	4.740	4.770	4.700	4.790	2,570,000	12,210,155	4.7510	2.588	2.588	2.605	2.566	2.616	4,706,541	2.5943	0.00%
2013-05-14	0	4.740	4.730	4.750	4.660	4.830	2,310,000	10,953,160	4.7416	2.588	2.583	2.594	2.545	2.637	4,230,393	2.5892	-1.86%
2013-05-13	0	4.830	4.830	4.840	4.810	4.940	2,325,706	11,268,132	4.8450	2.637	2.637	2.643	2.626	2.697	4,259,156	2.6456	-1.02%
2013-05-10	0	4.880	4.880	4.900	4.810	4.930	2,562,000	12,459,725	4.8633	2.665	2.665	2.676	2.626	2.692	4,691,891	2.6556	0.62%
2013-05-09	0	4.850	4.840	4.850	4.840	5.040	2,983,000	14,600,765	4.8947	2.648	2.643	2.648	2.643	2.752	5,462,884	2.6727	-1.82%
2013-05-08	0	5.100	5.080	5.100	5.060	5.120	3,827,000	19,489,030	5.0925	2.697	2.687	2.697	2.676	2.708	7,235,532	2.6935	1.19%
2013-05-07	0	5.040	5.030	5.040	4.940	5.050	3,349,000	16,822,000	5.0230	2.666	2.660	2.666	2.613	2.671	6,331,799	2.6567	2.02%
2013-05-06	0	4.940	4.930	4.940	4.840	4.990	3,304,000	16,311,715	4.9370	2.613	2.608	2.613	2.560	2.639	6,246,720	2.6112	3.13%
2013-05-03	0	4.790	4.770	4.790	4.750	4.830	3,154,000	15,113,325	4.7918	2.534	2.523	2.534	2.512	2.555	5,963,122	2.5345	0.84%
2013-05-02	0	4.750	4.730	4.750	4.700	4.820	1,633,000	7,741,610	4.7407	2.512	2.502	2.512	2.486	2.549	3,087,437	2.5075	0.00%
2013-04-30	0	4.750	4.730	4.750	4.720	4.790	1,502,000	7,136,195	4.7511	2.512	2.502	2.512	2.496	2.534	2,839,762	2.5130	1.28%
2013-04-29	0	4.690	4.690	4.700	4.660	4.740	809,000	3,802,320	4.7000	2.481	2.481	2.486	2.465	2.507	1,529,539	2.4859	0.64%
2013-04-26	0	4.660	4.660	4.680	4.620	4.890	3,581,000	17,080,580	4.7698	2.465	2.465	2.475	2.444	2.586	6,770,431	2.5228	-2.92%
2013-04-25	0	4.800	4.780	4.790	4.750	4.860	3,410,000	16,370,920	4.8009	2.539	2.528	2.534	2.512	2.571	6,447,129	2.5393	1.05%
2013-04-24	0	4.750	4.740	4.750	4.690	4.780	2,167,000	10,259,925	4.7346	2.512	2.507	2.512	2.481	2.528	4,097,047	2.5042	1.28%
2013-04-23	0	4.690	4.680	4.690	4.650	4.780	1,207,000	5,651,390	4.6822	2.481	2.475	2.481	2.459	2.528	2,282,019	2.4765	-1.68%
2013-04-22	0	4.770	4.750	4.770	4.700	4.820	1,500,000	7,126,950	4.7513	2.523	2.512	2.523	2.486	2.549	2,835,981	2.5130	0.42%
2013-04-19	0	4.750	4.740	4.750	4.560	4.810	3,175,000	15,012,390	4.7283	2.512	2.507	2.512	2.412	2.544	6,002,825	2.5009	3.94%
2013-04-18	0	4.570	4.570	4.580	4.500	4.600	1,185,000	5,405,040	4.5612	2.417	2.417	2.422	2.380	2.433	2,240,425	2.4125	0.66%
2013-04-17	0	4.540	4.540	4.560	4.520	4.650	1,965,000	8,998,411	4.5793	2.401	2.401	2.412	2.391	2.459	3,715,134	2.4221	-1.30%
2013-04-16	0	4.600	4.580	4.600	4.490	4.650	1,643,000	7,535,010	4.5861	2.433	2.422	2.433	2.375	2.459	3,106,344	2.4257	-1.08%
2013-04-15	0	4.650	4.650	4.660	4.570	4.720	737,000	3,407,540	4.6235	2.459	2.459	2.465	2.417	2.496	1,393,412	2.4455	-1.48%
2013-04-12	0	4.720	4.710	4.720	4.680	4.780	732,000	3,450,540	4.7139	2.496	2.491	2.496	2.475	2.528	1,383,958	2.4932	0.00%
2013-04-11	0	4.720	4.700	4.720	4.690	4.810	1,921,465	9,132,141	4.7527	2.496	2.486	2.496	2.481	2.544	3,632,825	2.5138	0.64%
2013-04-10	0	4.690	4.690	4.710	4.640	4.730	596,000	2,791,715	4.6841	2.481	2.481	2.491	2.454	2.502	1,126,830	2.4775	-0.21%
2013-04-09	0	4.700	4.680	4.700	4.470	4.750	2,639,000	12,302,180	4.6617	2.486	2.475	2.486	2.364	2.512	4,989,435	2.4656	4.91%
2013-04-08	0	4.480	4.460	4.500	4.460	4.620	3,678,000	16,641,225	4.5245	2.370	2.359	2.380	2.359	2.444	6,953,824	2.3931	-2.61%
2013-04-05	0	4.600	4.600	4.610	4.560	4.750	4,107,000	18,932,903	4.6099	2.433	2.433	2.438	2.412	2.512	7,764,915	2.4383	-4.37%
2013-04-03	0	4.810	4.810	4.820	4.730	5.040	5,496,000	26,730,360	4.8636	2.544	2.544	2.549	2.502	2.666	10,391,033	2.5724	-4.18%
2013-04-02	0	5.020	5.010	5.020	4.990	5.100	2,720,180	13,689,613	5.0326	2.655	2.650	2.655	2.639	2.697	5,142,918	2.6618	-0.20%
2013-03-28	0	5.030	5.030	5.040	4.980	5.070	2,911,000	14,620,720	5.0226	2.660	2.660	2.666	2.634	2.682	5,503,693	2.6565	-0.79%
2013-03-27	0	5.070	5.040	5.070	4.990	5.070	1,908,000	9,614,590	5.0391	2.682	2.666	2.682	2.639	2.682	3,607,367	2.6653	1.60%
2013-03-26	0	4.990	4.980	4.990	4.890	5.050	2,542,000	12,589,610	4.9526	2.639	2.634	2.639	2.586	2.671	4,806,042	2.6195	-0.80%
2013-03-25	0	5.030	5.010	5.020	5.000	5.140	2,722,000	13,752,725	5.0524	2.660	2.650	2.655	2.645	2.719	5,146,359	2.6723	-0.79%
2013-03-22	0	5.070	5.070	5.080	5.020	5.200	2,114,000	10,749,730	5.0850	2.682	2.682	2.687	2.655	2.750	3,996,842	2.6896	-1.93%
2013-03-21	0	5.170	5.150	5.180	5.100	5.220	1,165,000	6,009,070	5.1580	2.735	2.724	2.740	2.697	2.761	2,202,612	2.7282	0.98%
2013-03-20	0	5.120	5.120	5.130	5.060	5.170	1,729,281	8,873,853	5.1315	2.708	2.708	2.713	2.676	2.735	3,269,471	2.7142	1.19%
2013-03-19	0	5.060	5.060	5.070	5.020	5.130	1,384,000	6,999,030	5.0571	2.676	2.676	2.682	2.655	2.713	2,616,665	2.6748	0.80%
2013-03-18	0	5.020	5.030	5.040	4.960	5.120	4,665,000	23,365,395	5.0087	2.655	2.660	2.666	2.623	2.708	8,819,899	2.6492	-3.46%
2013-03-15	0	5.200	5.190	5.200	5.190	5.300	2,079,000	10,882,440	5.2345	2.750	2.745	2.750	2.745	2.803	3,930,669	2.7686	-0.57%
2013-03-14	0	5.230	5.220	5.230	5.050	5.250	3,574,000	18,488,665	5.1731	2.766	2.761	2.766	2.671	2.777	6,757,196	2.7361	2.75%
2013-03-13	0	5.090	5.090	5.100	5.030	5.270	2,732,000	13,921,360	5.0957	2.692	2.692	2.697	2.660	2.787	5,165,266	2.6952	-3.42%
2013-03-12	0	5.270	5.240	5.270	5.140	5.340	6,033,500	31,488,822	5.2190	2.787	2.772	2.787	2.719	2.824	11,407,259	2.7604	-0.19%
2013-03-11	0	5.280	5.270	5.280	5.260	5.380	1,881,000	10,027,060	5.3307	2.793	2.787	2.793	2.782	2.846	3,556,320	2.8195	0.19%
2013-03-08	0	5.270	5.260	5.270	5.270	5.400	2,041,000	10,914,810	5.3478	2.787	2.782	2.787	2.787	2.856	3,858,824	2.8285	0.00%
2013-03-07	0	5.270	5.260	5.280	5.200	5.280	1,170,000	6,127,230	5.2369	2.787	2.782	2.793	2.750	2.793	2,212,065	2.7699	0.38%
2013-03-06	0	5.250	5.230	5.250	5.200	5.320	2,100,000	11,052,680	5.2632	2.777	2.766	2.777	2.750	2.814	3,970,373	2.7838	0.57%
2013-03-05	0	5.220	5.220	5.230	5.130	5.240	1,652,000	8,549,390	5.1752	2.761	2.761	2.766	2.713	2.772	3,123,360	2.7372	1.16%
2013-03-04	0	5.160	5.150	5.170	5.110	5.460	2,363,000	12,207,135	5.1659	2.729	2.724	2.735	2.703	2.888	4,467,615	2.7324	-3.37%
2013-03-01	0	5.340	5.320	5.350	5.260	5.440	2,240,000	11,919,198	5.3211	2.824	2.814	2.830	2.782	2.877	4,235,064	2.8144	-1.84%
2013-02-28	0	5.440	5.410	5.450	5.170	5.440	3,961,000	21,104,910	5.3282	2.877	2.861	2.883	2.735	2.877	7,488,879	2.8182	6.04%
2013-02-27	0	5.130	5.110	5.140	4.950	5.140	2,795,000	14,111,525	5.0488	2.713	2.703	2.719	2.618	2.719	5,284,377	2.6704	2.19%
2013-02-26	0	5.020	5.020	5.030	4.980	5.200	3,475,000	17,599,500	5.0646	2.655	2.655	2.660	2.634	2.750	6,570,022	2.6788	-3.46%
2013-02-25	0	5.200	5.200	5.220	5.150	5.270	1,143,000	5,961,110	5.2153	2.750	2.750	2.761	2.724	2.787	2,161,017	2.7585	0.78%
2013-02-22	0	5.160	5.150	5.160	5.080	5.230	2,947,000	15,184,605	5.1526	2.729	2.724	2.729	2.687	2.766	5,571,756	2.7253	-2.09%
2013-02-21	0	5.270	5.240	5.270	5.120	5.420	4,236,000	22,216,980	5.2448	2.787	2.772	2.787	2.708	2.867	8,008,809	2.7741	-2.95%
2013-02-20	0	5.430	5.420	5.430	5.360	5.620	2,892,000	15,706,945	5.4312	2.872	2.867	2.872	2.835	2.973	5,467,770	2.8726	-1.99%
2013-02-19	0	5.540	5.530	5.540	5.520	5.740	1,628,000	9,178,660	5.6380	2.930	2.925	2.930	2.920	3.036	3,077,984	2.9820	-2.46%
2013-02-18	0	5.680	5.670	5.680	5.600	5.700	640,000	3,618,790	5.6544	3.004	2.999	3.004	2.962	3.015	1,210,018	2.9907	-0.35%
2013-02-15	0	5.700	5.690	5.720	5.640	5.730	1,491,000	8,501,740	5.7020	3.015	3.010	3.025	2.983	3.031	2,818,965	3.0159	1.06%
2013-02-14	0	5.640	5.640	5.660	5.530	5.690	1,845,063	10,399,999	5.6367	2.983	2.983	2.994	2.925	3.010	3,488,375	2.9813	0.53%
2013-02-08	0	5.610	5.600	5.660	5.550	5.670	2,145,000	12,025,465	5.6063	2.967	2.962	2.994	2.935	2.999	4,055,452	2.9653	-1.06%
2013-02-07	0	5.670	5.660	5.670	5.540	5.710	2,995,000	16,872,690	5.6336	2.999	2.994	2.999	2.930	3.020	5,662,508	2.9797	0.89%
2013-02-06	0	5.620	5.600	5.620	5.520	5.710	2,647,000	14,966,600	5.6542	2.973	2.962	2.973	2.920	3.020	5,004,560	2.9906	1.08%
2013-02-05	0	5.560	5.550	5.580	5.500	5.650	3,861,000	21,507,040	5.5703	2.941	2.935	2.951	2.909	2.988	7,299,814	2.9462	-2.46%
2013-02-04	0	5.700	5.680	5.700	5.540	5.720	6,605,000	37,505,415	5.6783	3.015	3.004	3.015	2.930	3.025	12,487,768	3.0034	3.07%
2013-02-01	0	5.530	5.520	5.530	5.360	5.550	4,199,490	23,035,066	5.4852	2.925	2.920	2.925	2.835	2.935	7,939,781	2.9012	2.41%
2013-01-31	0	5.400	5.390	5.430	5.370	5.480	1,984,000	10,711,880	5.3991	2.856	2.851	2.872	2.840	2.898	3,751,057	2.8557	-1.46%
2013-01-30	0	5.480	5.460	5.470	5.400	5.550	2,434,000	13,279,460	5.4558	2.898	2.888	2.893	2.856	2.935	4,601,851	2.8857	0.92%
2013-01-29	0	5.430	5.420	5.430	5.350	5.450	1,354,000	7,327,540	5.4118	2.872	2.867	2.872	2.830	2.883	2,559,945	2.8624	-0.55%
2013-01-28	0	5.460	5.450	5.480	5.330	5.480	2,773,000	15,081,950	5.4389	2.888	2.883	2.898	2.819	2.898	5,242,783	2.8767	2.63%
2013-01-25	0	5.320	5.290	5.340	5.280	5.570	7,213,000	38,706,823	5.3663	2.814	2.798	2.824	2.793	2.946	13,637,285	2.8383	-3.97%
2013-01-24	0	5.540	5.510	5.530	5.490	5.780	8,649,000	48,529,890	5.6110	2.930	2.914	2.925	2.904	3.057	16,352,264	2.9678	-0.72%
2013-01-23	0	5.580	5.570	5.580	5.510	5.660	3,853,000	21,480,405	5.5750	2.951	2.946	2.951	2.914	2.994	7,284,689	2.9487	-1.41%
2013-01-22	0	5.660	5.650	5.660	5.650	5.860	9,260,000	53,289,280	5.7548	2.994	2.988	2.994	2.988	3.099	17,507,453	3.0438	-1.57%
2013-01-21	0	5.750	5.740	5.750	5.400	5.760	8,514,000	48,072,690	5.6463	3.041	3.036	3.041	2.856	3.047	16,097,025	2.9864	7.08%
2013-01-18	0	5.370	5.360	5.370	5.330	5.390	2,608,000	14,004,550	5.3698	2.840	2.835	2.840	2.819	2.851	4,930,825	2.8402	0.94%
2013-01-17	0	5.320	5.310	5.320	5.230	5.380	2,457,000	13,027,475	5.3022	2.814	2.809	2.814	2.766	2.846	4,645,336	2.8044	-1.30%
2013-01-16	0	5.390	5.380	5.390	5.330	5.410	3,132,170	16,847,976	5.3790	2.851	2.846	2.851	2.819	2.861	5,921,849	2.8451	0.56%
2013-01-15	0	5.360	5.350	5.360	5.320	5.430	2,428,000	13,028,425	5.3659	2.835	2.830	2.835	2.814	2.872	4,590,507	2.8381	-0.19%
2013-01-14	0	5.370	5.380	5.400	5.210	5.420	3,478,500	18,605,095	5.3486	2.840	2.846	2.856	2.756	2.867	6,576,639	2.8290	3.07%
2013-01-11	0	5.210	5.220	5.250	5.200	5.440	3,738,000	19,643,920	5.2552	2.756	2.761	2.777	2.750	2.877	7,067,263	2.7796	-2.80%
2013-01-10	0	5.360	5.360	5.390	5.350	5.500	3,161,190	17,142,566	5.4228	2.835	2.835	2.851	2.830	2.909	5,976,716	2.8682	0.19%
2013-01-09	0	5.350	5.350	5.360	5.320	5.470	2,870,518	15,530,526	5.4104	2.830	2.830	2.835	2.814	2.893	5,427,155	2.8616	0.75%
2013-01-08	0	5.310	5.300	5.330	5.280	5.540	8,746,000	47,281,650	5.4061	2.809	2.803	2.819	2.793	2.930	16,535,657	2.8594	1.72%
2013-01-07	0	5.220	5.210	5.220	5.190	5.330	3,809,167	20,008,321	5.2527	2.761	2.756	2.761	2.745	2.819	7,201,816	2.7782	-0.76%
2013-01-04	0	5.260	5.250	5.270	5.110	5.330	3,539,000	18,383,320	5.1945	2.782	2.777	2.787	2.703	2.819	6,691,023	2.7475	-1.31%
2013-01-03	0	5.330	5.320	5.330	5.320	5.470	4,200,580	22,665,411	5.3958	2.819	2.814	2.819	2.814	2.893	7,941,842	2.8539	-1.11%
2013-01-02	0	5.390	5.390	5.400	5.180	5.400	6,285,000	33,529,215	5.3348	2.851	2.851	2.856	2.740	2.856	11,882,758	2.8217	5.27%
2012-12-31	0	5.120	5.110	5.120	5.100	5.150	849,000	4,343,740	5.1163	2.708	2.703	2.708	2.697	2.724	1,605,165	2.7061	-0.58%
2012-12-28	0	5.150	5.140	5.150	5.010	5.190	3,059,000	15,615,020	5.1046	2.724	2.719	2.724	2.650	2.745	5,783,510	2.6999	1.18%
2012-12-27	0	5.090	5.080	5.090	5.010	5.100	2,720,000	13,812,975	5.0783	2.692	2.687	2.692	2.650	2.697	5,142,578	2.6860	1.80%
2012-12-24	0	5.000	4.990	5.010	4.900	5.010	793,000	3,940,110	4.9686	2.645	2.639	2.650	2.592	2.650	1,499,288	2.6280	0.60%
2012-12-21	0	4.970	4.950	4.970	4.900	4.980	2,128,000	10,521,430	4.9443	2.629	2.618	2.629	2.592	2.634	4,023,311	2.6151	-0.60%
2012-12-20	0	5.000	5.010	5.050	4.970	5.040	3,563,000	17,817,860	5.0008	2.645	2.650	2.671	2.629	2.666	6,736,399	2.6450	-1.38%
2012-12-19	0	5.070	5.070	5.080	5.000	5.090	3,245,000	16,447,280	5.0685	2.682	2.682	2.687	2.645	2.692	6,135,171	2.6808	1.40%
2012-12-18	0	5.000	4.980	5.000	4.950	5.030	2,697,000	13,500,045	5.0056	2.645	2.634	2.645	2.618	2.660	5,099,093	2.6475	1.01%
2012-12-17	0	4.950	4.940	4.950	4.940	5.040	3,458,836	17,234,983	4.9829	2.618	2.613	2.618	2.613	2.666	6,539,461	2.6355	0.20%
2012-12-14	0	4.940	4.930	4.940	4.820	5.030	3,602,000	17,793,580	4.9399	2.613	2.608	2.613	2.549	2.660	6,810,135	2.6128	1.86%
2012-12-13	0	4.850	4.850	4.870	4.850	5.040	5,917,000	29,193,750	4.9339	2.565	2.565	2.576	2.565	2.666	11,186,998	2.6096	-1.02%
2012-12-12	0	4.900	4.890	4.900	4.640	4.900	4,077,000	19,610,250	4.8100	2.592	2.586	2.592	2.454	2.592	7,708,195	2.5441	4.93%
2012-12-11	0	4.670	4.660	4.670	4.610	4.750	1,783,020	8,388,406	4.7046	2.470	2.465	2.470	2.438	2.512	3,371,073	2.4883	0.00%
2012-12-10	0	4.670	4.660	4.690	4.550	4.770	4,150,100	19,566,390	4.7147	2.470	2.465	2.481	2.407	2.523	7,846,402	2.4937	2.41%
2012-12-07	0	4.560	4.550	4.570	4.500	4.600	3,090,082	14,088,777	4.5594	2.412	2.407	2.417	2.380	2.433	5,842,275	2.4115	0.44%
2012-12-06	0	4.540	4.530	4.550	4.480	4.570	3,335,000	15,094,920	4.5262	2.401	2.396	2.407	2.370	2.417	6,305,330	2.3940	1.57%
2012-12-05	0	4.470	4.460	4.470	4.200	4.480	4,027,000	17,543,480	4.3565	2.364	2.359	2.364	2.221	2.370	7,613,662	2.3042	6.68%
2012-12-04	0	4.190	4.190	4.200	4.180	4.280	2,205,000	9,281,080	4.2091	2.216	2.216	2.221	2.211	2.264	4,168,891	2.2263	-1.18%
2012-12-03	0	4.240	4.240	4.250	4.210	4.320	2,382,900	10,160,992	4.2641	2.243	2.243	2.248	2.227	2.285	4,505,239	2.2554	-0.70%
2012-11-30	0	4.270	4.250	4.270	4.200	4.280	1,265,000	5,361,055	4.2380	2.258	2.248	2.258	2.221	2.264	2,391,677	2.2415	1.91%
2012-11-29	0	4.190	4.190	4.200	4.170	4.280	1,903,000	8,018,075	4.2134	2.216	2.216	2.221	2.206	2.264	3,597,914	2.2285	-0.71%
2012-11-28	0	4.220	4.220	4.230	4.180	4.300	1,699,720	7,149,417	4.2062	2.232	2.232	2.237	2.211	2.274	3,213,582	2.2248	-0.94%
2012-11-27	0	4.260	4.260	4.270	4.250	4.320	1,527,000	6,517,040	4.2679	2.253	2.253	2.258	2.248	2.285	2,887,028	2.2574	0.24%
2012-11-26	0	4.250	4.240	4.250	4.150	4.290	2,195,207	9,316,756	4.2441	2.248	2.243	2.248	2.195	2.269	4,150,376	2.2448	3.16%
2012-11-23	0	4.120	4.120	4.130	4.070	4.140	1,352,370	5,562,207	4.1129	2.179	2.179	2.184	2.153	2.190	2,556,863	2.1754	0.49%
2012-11-22	0	4.100	4.100	4.110	4.070	4.150	968,000	3,981,580	4.1132	2.169	2.169	2.174	2.153	2.195	1,830,153	2.1755	-0.49%
2012-11-21	0	4.120	4.110	4.120	3.990	4.120	2,520,000	10,215,245	4.0537	2.179	2.174	2.179	2.110	2.179	4,764,447	2.1441	1.48%
2012-11-20	0	4.060	4.050	4.060	4.040	4.170	1,636,000	6,696,090	4.0930	2.147	2.142	2.147	2.137	2.206	3,093,109	2.1648	-0.98%
2012-11-19	0	4.100	4.110	4.120	4.070	4.160	1,877,224	7,696,447	4.0999	2.169	2.174	2.179	2.153	2.200	3,549,180	2.1685	0.24%
2012-11-16	0	4.090	4.090	4.100	4.030	4.100	1,692,000	6,880,710	4.0666	2.163	2.163	2.169	2.132	2.169	3,198,986	2.1509	0.49%
2012-11-15	0	4.070	4.070	4.100	4.040	4.130	1,584,600	6,466,014	4.0805	2.153	2.153	2.169	2.137	2.184	2,995,930	2.1583	-2.16%
2012-11-14	0	4.160	4.150	4.170	4.100	4.170	803,370	3,314,848	4.1262	2.200	2.195	2.206	2.169	2.206	1,518,894	2.1824	1.71%
2012-11-13	0	4.090	4.080	4.090	4.020	4.300	1,758,350	7,146,690	4.0644	2.163	2.158	2.163	2.126	2.274	3,324,431	2.1497	-1.92%
2012-11-12	0	4.170	4.160	4.170	4.150	4.230	1,545,000	6,472,028	4.1890	2.206	2.200	2.206	2.195	2.237	2,921,060	2.2156	-0.71%
2012-11-09	0	4.200	4.170	4.200	4.140	4.250	1,893,000	7,921,880	4.1848	2.221	2.206	2.221	2.190	2.248	3,579,007	2.2134	0.00%
2012-11-08	0	4.200	4.190	4.200	4.190	4.330	3,178,000	13,521,240	4.2546	2.221	2.216	2.221	2.216	2.290	6,008,497	2.2504	-4.55%
2012-11-07	0	4.400	4.400	4.410	4.310	4.450	2,364,000	10,378,670	4.3903	2.327	2.327	2.333	2.280	2.354	4,469,505	2.3221	0.46%
2012-11-06	0	4.380	4.380	4.400	4.270	4.400	1,277,000	5,524,130	4.3259	2.317	2.317	2.327	2.258	2.327	2,414,365	2.2880	0.23%
2012-11-05	0	4.370	4.350	4.370	4.310	4.450	2,504,000	11,020,800	4.4013	2.311	2.301	2.311	2.280	2.354	4,734,197	2.3279	-0.23%
2012-11-02	0	4.380	4.370	4.380	4.360	4.480	4,233,000	18,669,204	4.4104	2.317	2.311	2.317	2.306	2.370	8,003,137	2.3327	1.39%
2012-11-01	0	4.320	4.320	4.330	4.180	4.340	1,628,299	7,007,566	4.3036	2.285	2.285	2.290	2.211	2.296	3,078,550	2.2763	2.13%
2012-10-31	0	4.230	4.230	4.240	4.080	4.230	1,584,000	6,603,090	4.1686	2.237	2.237	2.243	2.158	2.237	2,994,795	2.2049	3.68%
2012-10-30	0	4.080	4.070	4.080	4.000	4.110	2,276,000	9,260,870	4.0689	2.158	2.153	2.158	2.116	2.174	4,303,128	2.1521	1.24%
2012-10-29	0	4.030	4.010	4.030	3.980	4.130	2,885,000	11,650,120	4.0382	2.132	2.121	2.132	2.105	2.184	5,454,536	2.1359	-1.47%
2012-10-26	0	4.090	4.080	4.090	4.030	4.300	2,982,000	12,228,820	4.1009	2.163	2.158	2.163	2.132	2.274	5,637,929	2.1690	-3.76%
2012-10-25	0	4.250	4.230	4.250	4.200	4.380	2,457,000	10,474,340	4.2631	2.248	2.237	2.248	2.221	2.317	4,645,336	2.2548	-2.30%
2012-10-24	0	4.350	4.340	4.350	4.200	4.380	4,101,840	17,664,589	4.3065	2.301	2.296	2.301	2.221	2.317	7,755,159	2.2778	2.11%
2012-10-22	0	4.260	4.230	4.250	3.760	4.330	5,061,365	21,053,213	4.1596	2.253	2.237	2.248	1.989	2.290	9,569,288	2.2001	4.93%
2012-10-19	0	4.060	4.060	4.070	4.060	4.200	5,163,000	21,167,765	4.0999	2.147	2.147	2.153	2.147	2.221	9,761,445	2.1685	-3.33%
2012-10-18	0	4.200	4.170	4.210	4.080	4.250	7,922,000	33,246,775	4.1968	2.221	2.206	2.227	2.158	2.248	14,977,759	2.2197	1.69%
2012-10-17	0	4.130	4.120	4.130	3.990	4.150	5,884,410	23,895,765	4.0609	2.184	2.179	2.184	2.110	2.195	11,125,381	2.1479	4.56%
2012-10-16	0	3.950	3.950	3.970	3.930	4.030	3,207,000	12,743,740	3.9737	2.089	2.089	2.100	2.079	2.132	6,063,326	2.1018	-0.25%
2012-10-15	0	3.960	3.960	3.970	3.920	4.020	3,721,000	14,768,700	3.9690	2.095	2.095	2.100	2.073	2.126	7,035,122	2.0993	1.28%
2012-10-12	0	3.910	3.910	3.930	3.800	3.980	4,714,807	18,477,080	3.9189	2.068	2.068	2.079	2.010	2.105	8,914,067	2.0728	3.17%
2012-10-11	0	3.790	3.790	3.800	3.770	3.840	1,381,055	5,264,238	3.8118	2.005	2.005	2.010	1.994	2.031	2,611,097	2.0161	-1.04%
2012-10-10	0	3.830	3.800	3.830	3.750	3.840	2,003,410	7,617,351	3.8022	2.026	2.010	2.026	1.983	2.031	3,787,755	2.0110	1.32%
2012-10-09	0	3.780	3.780	3.790	3.770	3.870	2,640,000	10,118,220	3.8327	1.999	1.999	2.005	1.994	2.047	4,991,326	2.0272	0.27%
2012-10-08	0	3.770	3.760	3.770	3.750	3.880	1,780,000	6,777,520	3.8076	1.994	1.989	1.994	1.983	2.052	3,365,364	2.0139	-0.79%
2012-10-05	0	3.800	3.790	3.800	3.780	3.880	2,296,618	8,778,053	3.8222	2.010	2.005	2.010	1.999	2.052	4,342,109	2.0216	0.26%
2012-10-04	0	3.790	3.790	3.800	3.720	3.810	2,037,000	7,661,970	3.7614	2.005	2.005	2.010	1.968	2.015	3,851,262	1.9895	1.88%
2012-10-03	0	3.720	3.710	3.730	3.680	3.850	747,000	2,789,920	3.7348	1.968	1.962	1.973	1.946	2.036	1,412,318	1.9754	-1.85%
2012-09-28	0	3.790	3.760	3.790	3.720	3.820	917,271	3,466,737	3.7794	2.005	1.989	2.005	1.968	2.020	1,734,242	1.9990	1.88%
2012-09-27	0	3.720	3.710	3.720	3.600	3.770	1,892,222	7,001,288	3.7000	1.968	1.962	1.968	1.904	1.994	3,577,537	1.9570	2.20%
2012-09-26	0	3.640	3.610	3.640	3.600	3.760	2,669,083	9,764,798	3.6585	1.925	1.909	1.925	1.904	1.989	5,046,312	1.9350	-4.71%
2012-09-25	0	3.820	3.810	3.820	3.750	3.820	592,000	2,231,300	3.7691	2.020	2.015	2.020	1.983	2.020	1,119,267	1.9935	0.53%
2012-09-24	0	3.800	3.800	3.810	3.710	3.820	1,593,000	6,010,545	3.7731	2.010	2.010	2.015	1.962	2.020	3,011,811	1.9957	1.33%
2012-09-21	0	3.750	3.750	3.790	3.740	3.870	2,004,075	7,618,450	3.8015	1.983	1.983	2.005	1.978	2.047	3,789,012	2.0107	-0.53%
2012-09-20	0	3.770	3.760	3.770	3.750	3.910	1,109,000	4,232,150	3.8162	1.994	1.989	1.994	1.983	2.068	2,096,735	2.0184	-2.33%
2012-09-19	0	3.860	3.850	3.860	3.700	3.910	2,383,000	9,183,800	3.8539	2.042	2.036	2.042	1.957	2.068	4,505,428	2.0384	2.93%
2012-09-18	0	3.750	3.750	3.760	3.740	3.910	2,277,000	8,680,038	3.8121	1.983	1.983	1.989	1.978	2.068	4,305,018	2.0163	-3.35%
2012-09-17	0	3.880	3.870	3.910	3.840	4.010	6,238,340	24,591,404	3.9420	2.052	2.047	2.068	2.031	2.121	11,794,541	2.0850	1.31%
2012-09-14	0	3.830	3.830	3.850	3.520	3.880	8,867,000	33,526,170	3.7810	2.026	2.026	2.036	1.862	2.052	16,764,426	1.9998	11.66%
2012-09-13	0	3.430	3.430	3.440	3.400	3.450	1,163,000	3,980,460	3.4226	1.814	1.814	1.819	1.798	1.825	2,198,830	1.8103	0.29%
2012-09-12	0	3.420	3.410	3.430	3.400	3.470	1,004,000	3,444,500	3.4308	1.809	1.804	1.814	1.798	1.835	1,898,216	1.8146	0.00%
2012-09-11	0	3.420	3.400	3.420	3.410	3.500	746,000	2,562,990	3.4356	1.809	1.798	1.809	1.804	1.851	1,410,428	1.8172	-2.01%
2012-09-10	0	3.490	3.470	3.490	3.410	3.490	1,516,000	5,256,550	3.4674	1.846	1.835	1.846	1.804	1.846	2,866,231	1.8340	2.35%
2012-09-07	0	3.410	3.400	3.450	3.360	3.480	3,373,000	11,517,380	3.4146	1.804	1.798	1.825	1.777	1.841	6,377,175	1.8060	2.71%
2012-09-06	0	3.320	3.310	3.320	3.280	3.350	725,826	2,404,890	3.3133	1.756	1.751	1.756	1.735	1.772	1,372,286	1.7525	-0.30%
2012-09-05	0	3.330	3.330	3.340	3.250	3.350	758,000	2,497,090	3.2943	1.761	1.761	1.767	1.719	1.772	1,433,115	1.7424	0.91%
2012-09-04	0	3.300	3.290	3.300	3.290	3.360	477,000	1,582,160	3.3169	1.745	1.740	1.745	1.740	1.777	901,842	1.7544	-0.30%
2012-09-03	0	3.310	3.300	3.310	3.250	3.320	774,017	2,551,170	3.2960	1.751	1.745	1.751	1.719	1.756	1,463,398	1.7433	0.30%
2012-08-31	0	3.300	3.280	3.290	3.290	3.370	539,033	1,783,882	3.3094	1.745	1.735	1.740	1.740	1.782	1,019,125	1.7504	-1.20%
2012-08-30	0	3.340	3.320	3.330	3.330	3.360	833,530	2,792,044	3.3497	1.767	1.756	1.761	1.761	1.777	1,575,917	1.7717	-0.30%
2012-08-29	0	3.350	3.350	3.360	3.350	3.370	364,000	1,220,980	3.3543	1.772	1.772	1.777	1.772	1.782	688,198	1.7742	-1.18%
2012-08-28	0	3.390	3.360	3.390	3.350	3.400	694,000	2,338,780	3.3700	1.793	1.777	1.793	1.772	1.798	1,312,114	1.7825	0.59%
2012-08-27	0	3.370	3.350	3.380	3.330	3.420	587,000	1,964,480	3.3466	1.782	1.772	1.788	1.761	1.809	1,109,814	1.7701	-1.46%
2012-08-24	0	3.420	3.410	3.430	3.400	3.450	825,000	2,823,480	3.4224	1.809	1.804	1.814	1.798	1.825	1,559,789	1.8102	-0.87%
2012-08-23	0	3.450	3.440	3.450	3.400	3.450	522,000	1,792,480	3.4339	1.825	1.819	1.825	1.798	1.825	986,921	1.8162	1.77%
2012-08-22	0	3.390	3.390	3.400	3.370	3.410	447,000	1,513,290	3.3854	1.793	1.793	1.798	1.782	1.804	845,122	1.7906	-1.45%
2012-08-21	0	3.440	3.430	3.440	3.360	3.450	684,000	2,339,260	3.4200	1.819	1.814	1.819	1.777	1.825	1,293,207	1.8089	2.38%
2012-08-20	0	3.360	3.360	3.380	3.300	3.380	349,000	1,165,500	3.3395	1.777	1.777	1.788	1.745	1.788	659,838	1.7663	0.30%
2012-08-17	0	3.350	3.350	3.360	3.270	3.370	572,811	1,908,803	3.3323	1.772	1.772	1.777	1.730	1.782	1,082,987	1.7625	0.60%
2012-08-16	0	3.330	3.330	3.340	3.320	3.340	1,144,046	3,808,830	3.3293	1.761	1.761	1.767	1.756	1.767	2,162,995	1.7609	-0.30%
2012-08-15	0	3.340	3.330	3.340	3.300	3.390	1,441,083	4,788,290	3.3227	1.767	1.761	1.767	1.745	1.793	2,724,589	1.7574	-2.05%
2012-08-14	0	3.410	3.420	3.440	3.360	3.470	1,479,170	5,022,546	3.3955	1.804	1.809	1.819	1.777	1.835	2,796,598	1.7959	-0.87%
2012-08-13	0	3.440	3.440	3.460	3.380	3.640	2,194,000	7,590,480	3.4597	1.819	1.819	1.830	1.788	1.925	4,148,094	1.8299	-4.71%
2012-08-10	0	3.610	3.610	3.640	3.570	3.710	1,226,758	4,428,792	3.6102	1.909	1.909	1.925	1.888	1.962	2,319,375	1.9095	-2.70%
2012-08-09	0	3.710	3.710	3.730	3.580	3.730	1,284,202	4,743,016	3.6934	1.962	1.962	1.973	1.894	1.973	2,427,981	1.9535	3.63%
2012-08-08	0	3.580	3.580	3.610	3.460	3.750	1,282,000	4,624,485	3.6072	1.894	1.894	1.909	1.830	1.983	2,423,818	1.9079	0.85%
2012-08-07	0	3.550	3.550	3.570	3.520	3.590	931,000	3,316,300	3.5621	1.878	1.878	1.888	1.862	1.899	1,760,199	1.8840	0.28%
2012-08-06	0	3.540	3.530	3.570	3.520	3.630	1,157,000	4,126,280	3.5664	1.872	1.867	1.888	1.862	1.920	2,187,486	1.8863	1.72%
2012-08-03	0	3.480	3.480	3.500	3.340	3.500	775,303	2,672,995	3.4477	1.841	1.841	1.851	1.767	1.851	1,465,829	1.8235	-0.57%
2012-08-02	0	3.500	3.500	3.520	3.460	3.610	542,448	1,925,685	3.5500	1.851	1.851	1.862	1.830	1.909	1,025,581	1.8777	-2.51%
2012-08-01	0	3.590	3.590	3.600	3.480	3.620	583,000	2,091,170	3.5869	1.899	1.899	1.904	1.841	1.915	1,102,251	1.8972	0.56%
2012-07-31	0	3.570	3.550	3.570	3.450	3.590	888,000	3,144,990	3.5417	1.888	1.878	1.888	1.825	1.899	1,678,900	1.8732	1.13%
2012-07-30	0	3.530	3.510	3.530	3.490	3.580	273,000	963,780	3.5303	1.867	1.857	1.867	1.846	1.894	516,148	1.8673	0.86%
2012-07-27	0	3.500	3.480	3.500	3.430	3.590	630,000	2,210,360	3.5085	1.851	1.841	1.851	1.814	1.899	1,191,112	1.8557	3.24%
2012-07-26	0	3.390	3.370	3.390	3.330	3.420	1,402,600	4,729,925	3.3723	1.793	1.782	1.793	1.761	1.809	2,651,831	1.7836	-0.29%
2012-07-25	0	3.400	3.390	3.400	3.370	3.440	1,882,000	6,385,920	3.3932	1.798	1.793	1.798	1.782	1.819	3,558,210	1.7947	-1.45%
2012-07-24	0	3.450	3.450	3.460	3.400	3.540	1,711,000	5,934,950	3.4687	1.825	1.825	1.830	1.798	1.872	3,234,908	1.8347	-3.09%
2012-07-23	0	3.560	3.560	3.570	3.550	3.700	1,146,000	4,143,030	3.6152	1.883	1.883	1.888	1.878	1.957	2,166,689	1.9121	-3.78%
2012-07-20	0	3.700	3.700	3.710	3.660	3.750	573,000	2,118,300	3.6969	1.957	1.957	1.962	1.936	1.983	1,083,345	1.9553	0.27%
2012-07-19	0	3.690	3.680	3.700	3.640	3.710	1,030,046	3,792,776	3.6821	1.952	1.946	1.957	1.925	1.962	1,947,460	1.9475	2.22%
2012-07-18	0	3.610	3.590	3.610	3.530	3.640	1,551,000	5,564,680	3.5878	1.909	1.899	1.909	1.867	1.925	2,932,404	1.8977	0.28%
2012-07-17	0	3.600	3.600	3.620	3.530	3.630	897,000	3,224,740	3.5950	1.904	1.904	1.915	1.867	1.920	1,695,916	1.9015	1.41%
2012-07-16	0	3.550	3.540	3.550	3.530	3.660	830,000	2,958,190	3.5641	1.878	1.872	1.878	1.867	1.936	1,569,243	1.8851	-1.39%
2012-07-13	0	3.600	3.590	3.600	3.590	3.720	685,000	2,497,090	3.6454	1.904	1.899	1.904	1.899	1.968	1,295,098	1.9281	-0.28%
2012-07-12	0	3.610	3.600	3.610	3.550	3.620	1,059,000	3,807,250	3.5951	1.909	1.904	1.909	1.878	1.915	2,002,202	1.9015	0.00%
2012-07-11	0	3.610	3.600	3.620	3.590	3.650	1,050,000	3,802,535	3.6215	1.909	1.904	1.915	1.899	1.931	1,985,186	1.9155	-1.63%
2012-07-10	0	3.670	3.670	3.710	3.620	3.710	727,000	2,659,860	3.6587	1.941	1.941	1.962	1.915	1.962	1,374,505	1.9351	-1.61%
2012-07-09	0	3.730	3.720	3.740	3.710	3.820	578,042	2,165,300	3.7459	1.973	1.968	1.978	1.962	2.020	1,092,877	1.9813	-1.84%
2012-07-06	0	3.800	3.800	3.810	3.760	3.840	1,209,276	4,586,677	3.7929	2.010	2.010	2.015	1.989	2.031	2,286,322	2.0061	-1.04%
2012-07-05	0	3.840	3.820	3.850	3.730	3.840	1,475,000	5,602,198	3.7981	2.031	2.020	2.036	1.973	2.031	2,788,714	2.0089	-0.52%
2012-07-04	0	3.860	3.850	3.860	3.800	3.900	998,000	3,835,180	3.8429	2.042	2.036	2.042	2.010	2.063	1,886,872	2.0326	1.05%
2012-07-03	0	3.820	3.800	3.820	3.750	3.870	1,855,000	7,066,610	3.8095	2.020	2.010	2.020	1.983	2.047	3,507,163	2.0149	2.41%
2012-06-29	0	3.730	3.710	3.750	3.550	3.750	2,283,383	8,436,969	3.6949	1.973	1.962	1.983	1.878	1.983	4,317,086	1.9543	4.78%
2012-06-28	0	3.560	3.550	3.560	3.550	3.650	694,000	2,484,615	3.5801	1.883	1.878	1.883	1.878	1.931	1,312,114	1.8936	-1.11%
2012-06-27	0	3.600	3.580	3.620	3.560	3.710	1,276,000	4,628,930	3.6277	1.904	1.894	1.915	1.883	1.962	2,412,474	1.9187	0.00%
2012-06-26	0	3.600	3.590	3.600	3.560	3.650	718,000	2,578,380	3.5911	1.904	1.899	1.904	1.883	1.931	1,357,489	1.8994	0.00%
2012-06-25	0	3.600	3.570	3.600	3.570	3.660	1,023,000	3,705,340	3.6220	1.904	1.888	1.904	1.888	1.936	1,934,139	1.9158	-1.10%
2012-06-22	0	3.640	3.630	3.640	3.600	3.700	1,126,008	4,108,149	3.6484	1.925	1.920	1.925	1.904	1.957	2,128,891	1.9297	-1.36%
2012-06-21	0	3.690	3.690	3.700	3.650	3.920	3,195,000	11,996,235	3.7547	1.952	1.952	1.957	1.931	2.073	6,040,639	1.9859	-5.14%
2012-06-20	0	3.890	3.880	3.890	3.880	4.030	1,785,500	7,019,250	3.9313	2.057	2.052	2.057	2.052	2.132	3,375,762	2.0793	-2.99%
2012-06-19	0	4.010	4.010	4.020	4.000	4.060	860,756	3,470,058	4.0314	2.121	2.121	2.126	2.116	2.147	1,627,392	2.1323	-1.23%
2012-06-18	0	4.060	4.050	4.060	4.020	4.150	2,495,700	10,175,666	4.0773	2.147	2.142	2.147	2.126	2.195	4,718,504	2.1565	2.27%
2012-06-15	0	3.970	3.950	3.970	3.710	3.980	2,700,005	10,423,029	3.8604	2.100	2.089	2.100	1.962	2.105	5,104,774	2.0418	7.30%
2012-06-14	0	3.700	3.680	3.700	3.640	3.730	3,157,004	11,583,784	3.6692	1.957	1.946	1.957	1.925	1.973	5,968,801	1.9407	1.37%
2012-06-13	0	3.650	3.630	3.650	3.530	3.660	1,569,382	5,675,520	3.6164	1.931	1.920	1.931	1.867	1.936	2,967,158	1.9128	1.39%
2012-06-12	0	3.600	3.570	3.600	3.560	3.700	1,388,941	5,027,532	3.6197	1.904	1.888	1.904	1.883	1.957	2,626,006	1.9145	-2.96%
2012-06-11	0	3.710	3.700	3.710	3.500	3.710	2,967,911	10,711,717	3.6092	1.962	1.957	1.962	1.851	1.962	5,611,292	1.9090	9.12%
2012-06-08	0	3.400	3.400	3.410	3.380	3.610	3,196,800	11,205,489	3.5052	1.798	1.798	1.804	1.788	1.909	6,044,042	1.8540	-5.29%
2012-06-07	0	3.590	3.580	3.600	3.590	3.710	1,449,003	5,300,365	3.6579	1.899	1.894	1.904	1.899	1.962	2,739,563	1.9347	-0.28%
2012-06-06	0	3.600	3.590	3.600	3.580	3.700	1,916,000	6,922,784	3.6131	1.904	1.899	1.904	1.894	1.957	3,622,492	1.9111	-2.17%
2012-06-05	0	3.680	3.670	3.680	3.650	3.780	755,314	2,787,101	3.6900	1.946	1.941	1.946	1.931	1.999	1,428,037	1.9517	0.00%
2012-06-04	0	3.680	3.670	3.680	3.630	3.800	1,921,393	7,096,457	3.6934	1.946	1.941	1.946	1.920	2.010	3,632,689	1.9535	-6.36%
2012-06-01	0	3.930	3.940	3.980	3.880	4.010	1,378,000	5,459,884	3.9622	2.079	2.084	2.105	2.052	2.121	2,605,321	2.0957	-0.25%
2012-05-31	0	3.940	3.900	3.940	3.790	3.960	1,585,007	6,172,877	3.8945	2.084	2.063	2.084	2.005	2.095	2,996,699	2.0599	1.03%
2012-05-30	0	3.900	3.900	3.930	3.900	3.990	981,000	3,865,847	3.9407	2.063	2.063	2.079	2.063	2.110	1,854,731	2.0843	-3.23%
2012-05-29	0	4.030	4.010	4.040	3.750	4.040	1,323,004	5,221,565	3.9467	2.132	2.121	2.137	1.983	2.137	2,501,342	2.0875	4.40%
2012-05-28	0	3.860	3.850	3.870	3.780	3.880	746,000	2,857,805	3.8308	2.042	2.036	2.047	1.999	2.052	1,410,428	2.0262	0.26%
2012-05-25	0	3.850	3.850	3.860	3.820	3.920	700,001	2,687,707	3.8396	2.036	2.036	2.042	2.020	2.073	1,323,459	2.0308	0.52%
2012-05-24	0	3.830	3.820	3.860	3.780	3.890	981,004	3,758,270	3.8310	2.026	2.020	2.042	1.999	2.057	1,854,739	2.0263	-0.78%
2012-05-23	0	3.860	3.860	3.870	3.840	3.950	1,188,001	4,626,573	3.8944	2.042	2.042	2.047	2.031	2.089	2,246,098	2.0598	-2.53%
2012-05-22	0	3.960	3.960	3.980	3.850	4.070	1,121,001	4,480,053	3.9965	2.095	2.095	2.105	2.036	2.153	2,119,425	2.1138	0.76%
2012-05-21	0	3.930	3.920	3.940	3.770	3.940	782,001	3,017,593	3.8588	2.079	2.073	2.084	1.994	2.084	1,478,493	2.0410	2.61%
2012-05-18	0	3.830	3.820	3.830	3.680	3.860	4,313,116	16,215,205	3.7595	2.026	2.020	2.026	1.946	2.042	8,154,609	1.9885	-0.78%
2012-05-17	0	3.860	3.850	3.860	3.850	3.990	2,033,002	7,948,637	3.9098	2.042	2.036	2.042	2.036	2.110	3,843,703	2.0680	-2.77%
2012-05-16	0	3.970	3.970	4.000	3.930	4.110	1,862,005	7,480,630	4.0175	2.100	2.100	2.116	2.079	2.174	3,520,407	2.1249	-5.70%
2012-05-15	0	4.210	4.200	4.250	4.060	4.260	802,000	3,359,720	4.1892	2.227	2.221	2.248	2.147	2.253	1,516,304	2.2157	2.93%
2012-05-14	0	4.090	4.090	4.130	4.070	4.200	859,000	3,525,840	4.1046	2.163	2.163	2.184	2.153	2.221	1,624,072	2.1710	-0.73%
2012-05-11	0	4.120	4.110	4.120	4.080	4.190	1,137,000	4,673,840	4.1107	2.179	2.174	2.179	2.158	2.216	2,149,673	2.1742	-2.14%
2012-05-10	0	4.210	4.200	4.220	4.200	4.270	1,222,000	5,146,760	4.2118	2.227	2.221	2.232	2.221	2.258	2,310,379	2.2277	-1.64%
2012-05-09	0	4.280	4.300	4.310	4.210	4.370	1,748,007	7,454,950	4.2648	2.264	2.274	2.280	2.227	2.311	3,304,876	2.2557	-3.17%
2012-05-08	0	4.420	4.410	4.420	4.390	4.600	1,168,000	5,210,520	4.4611	2.338	2.333	2.338	2.322	2.433	2,208,284	2.3595	-2.00%
2012-05-07	0	4.510	4.510	4.530	4.500	4.680	1,311,000	5,973,740	4.5566	2.385	2.385	2.396	2.380	2.475	2,478,647	2.4101	-5.05%
2012-05-04	0	4.750	4.750	4.780	4.740	4.850	1,108,621	5,321,454	4.8001	2.512	2.512	2.528	2.507	2.565	2,096,018	2.5388	-2.06%
2012-05-03	0	4.850	4.840	4.850	4.810	4.930	1,271,115	6,159,896	4.8461	2.565	2.560	2.565	2.544	2.608	2,403,238	2.5632	-0.41%
2012-05-02	0	4.870	4.850	4.870	4.700	4.890	2,856,171	13,741,601	4.8112	2.576	2.565	2.576	2.486	2.586	5,400,030	2.5447	2.53%
2012-04-30	0	4.750	4.740	4.800	4.550	4.800	2,371,000	11,240,150	4.7407	2.512	2.507	2.539	2.407	2.539	4,482,740	2.5074	4.35%
2012-04-27	0	4.610	4.590	4.600	4.490	4.660	5,151,000	23,692,080	4.5995	2.408	2.397	2.402	2.345	2.434	9,862,845	2.4022	3.36%
2012-04-26	0	4.460	4.460	4.470	4.460	4.520	1,043,003	4,668,223	4.4758	2.329	2.329	2.335	2.329	2.361	1,997,083	2.3375	0.00%
2012-04-25	0	4.460	4.460	4.490	4.430	4.510	1,795,703	8,010,513	4.4609	2.329	2.329	2.345	2.314	2.355	3,438,311	2.3298	-0.67%
2012-04-24	0	4.490	4.490	4.500	4.400	4.500	921,040	4,091,830	4.4426	2.345	2.345	2.350	2.298	2.350	1,763,556	2.3202	0.67%
2012-04-23	0	4.460	4.460	4.470	4.440	4.570	2,609,020	11,814,708	4.5284	2.329	2.329	2.335	2.319	2.387	4,995,605	2.3650	-2.41%
2012-04-20	0	4.570	4.570	4.600	4.400	4.650	2,854,323	12,765,922	4.4725	2.387	2.387	2.402	2.298	2.429	5,465,297	2.3358	1.78%
2012-04-19	0	4.490	4.500	4.530	4.460	4.530	453,021	2,038,655	4.5001	2.345	2.350	2.366	2.329	2.366	867,419	2.3503	0.00%
2012-04-18	0	4.490	4.460	4.520	4.430	4.530	921,780	4,134,641	4.4855	2.345	2.329	2.361	2.314	2.366	1,764,972	2.3426	2.05%
2012-04-17	0	4.400	4.410	4.430	4.330	4.540	2,280,034	10,065,933	4.4148	2.298	2.303	2.314	2.261	2.371	4,365,681	2.3057	-3.51%
2012-04-16	0	4.560	4.560	4.570	4.500	4.650	1,311,600	5,974,262	4.5549	2.382	2.382	2.387	2.350	2.429	2,511,378	2.3789	-2.77%
2012-04-13	0	4.690	4.690	4.700	4.620	4.780	3,235,000	15,215,350	4.7034	2.449	2.449	2.455	2.413	2.496	6,194,196	2.4564	1.96%
2012-04-12	0	4.600	4.590	4.600	4.500	4.600	1,611,000	7,331,375	4.5508	2.402	2.397	2.402	2.350	2.402	3,084,652	2.3767	2.68%
2012-04-11	0	4.480	4.480	4.490	4.340	4.570	2,444,500	10,963,590	4.4850	2.340	2.340	2.345	2.267	2.387	4,680,591	2.3424	-3.45%
2012-04-10	0	4.640	4.620	4.630	4.610	4.700	1,063,003	4,946,184	4.6530	2.423	2.413	2.418	2.408	2.455	2,035,378	2.4301	-1.90%
2012-04-05	0	4.730	4.710	4.750	4.640	4.810	1,753,037	8,308,786	4.7397	2.470	2.460	2.481	2.423	2.512	3,356,617	2.4753	-4.06%
2012-04-03	0	4.930	4.910	4.940	4.710	4.930	4,967,000	24,077,145	4.8474	2.575	2.564	2.580	2.460	2.575	9,510,532	2.5316	3.79%
2012-04-02	0	4.750	4.740	4.750	4.680	4.820	1,291,000	6,113,490	4.7355	2.481	2.476	2.481	2.444	2.517	2,471,934	2.4732	0.85%
2012-03-30	0	4.710	4.710	4.730	4.570	4.780	1,536,089	7,220,066	4.7003	2.460	2.460	2.470	2.387	2.496	2,941,217	2.4548	1.29%
2012-03-29	0	4.650	4.660	4.670	4.650	4.830	1,810,680	8,474,250	4.6801	2.429	2.434	2.439	2.429	2.523	3,466,988	2.4443	-4.32%
2012-03-28	0	4.860	4.840	4.860	4.800	5.120	1,241,000	6,130,810	4.9402	2.538	2.528	2.538	2.507	2.674	2,376,197	2.5801	-2.41%
2012-03-27	0	4.980	4.950	5.000	4.880	5.050	1,390,000	6,949,115	4.9994	2.601	2.585	2.611	2.549	2.637	2,661,494	2.6110	2.47%
2012-03-26	0	4.860	4.840	4.880	4.780	4.880	1,479,000	7,155,990	4.8384	2.538	2.528	2.549	2.496	2.549	2,831,906	2.5269	1.67%
2012-03-23	0	4.780	4.760	4.810	4.720	4.850	772,780	3,701,360	4.7897	2.496	2.486	2.512	2.465	2.533	1,479,676	2.5015	-1.65%
2012-03-22	0	4.860	4.840	4.880	4.750	4.900	785,000	3,791,770	4.8303	2.538	2.528	2.549	2.481	2.559	1,503,074	2.5227	0.00%
2012-03-21	0	4.860	4.850	4.860	4.650	4.930	1,628,400	7,802,544	4.7915	2.538	2.533	2.538	2.429	2.575	3,117,969	2.5024	0.21%
2012-03-20	0	4.850	4.850	4.860	4.830	5.000	1,030,800	5,061,670	4.9104	2.533	2.533	2.538	2.523	2.611	1,973,718	2.5645	-3.00%
2012-03-19	0	5.000	4.980	5.000	4.980	5.130	1,883,000	9,513,020	5.0521	2.611	2.601	2.611	2.601	2.679	3,605,462	2.6385	-2.53%
2012-03-16	0	5.130	5.110	5.120	5.100	5.170	1,398,490	7,173,454	5.1294	2.679	2.669	2.674	2.664	2.700	2,677,750	2.6789	0.39%
2012-03-15	0	5.110	5.100	5.110	5.090	5.250	1,262,490	6,492,492	5.1426	2.669	2.664	2.669	2.658	2.742	2,417,345	2.6858	-2.29%
2012-03-14	0	5.230	5.230	5.250	5.210	5.530	2,542,490	13,746,741	5.4068	2.731	2.731	2.742	2.721	2.888	4,868,217	2.8238	-2.61%
2012-03-13	0	5.370	5.340	5.380	5.300	5.450	1,098,000	5,920,760	5.3923	2.805	2.789	2.810	2.768	2.846	2,102,389	2.8162	1.51%
2012-03-12	0	5.290	5.290	5.300	5.200	5.400	1,020,000	5,409,284	5.3032	2.763	2.763	2.768	2.716	2.820	1,953,039	2.7697	-1.67%
2012-03-09	0	5.380	5.370	5.380	5.190	5.380	3,309,538	17,510,322	5.2909	2.810	2.805	2.810	2.711	2.810	6,336,917	2.7632	4.06%
2012-03-08	0	5.170	5.140	5.150	5.020	5.180	2,359,000	12,071,950	5.1174	2.700	2.684	2.690	2.622	2.705	4,516,880	2.6726	2.17%
2012-03-07	0	5.060	5.060	5.070	5.000	5.100	1,675,000	8,434,790	5.0357	2.643	2.643	2.648	2.611	2.664	3,207,196	2.6300	-1.17%
2012-03-06	0	5.120	5.110	5.150	5.000	5.210	1,623,000	8,292,515	5.1094	2.674	2.669	2.690	2.611	2.721	3,107,629	2.6684	-1.92%
2012-03-05	0	5.220	5.220	5.230	5.120	5.460	4,019,066	20,866,217	5.1918	2.726	2.726	2.731	2.674	2.852	7,695,481	2.7115	-5.43%
2012-03-02	0	5.520	5.520	5.530	5.400	5.550	746,000	4,102,240	5.4990	2.883	2.883	2.888	2.820	2.899	1,428,399	2.8719	1.28%
2012-03-01	0	5.450	5.450	5.470	5.360	5.560	1,256,000	6,855,710	5.4584	2.846	2.846	2.857	2.799	2.904	2,404,918	2.8507	-1.98%
2012-02-29	0	5.560	5.560	5.570	5.500	5.650	1,904,000	10,631,808	5.5839	2.904	2.904	2.909	2.872	2.951	3,645,672	2.9163	2.02%
2012-02-28	0	5.450	5.440	5.480	5.310	5.520	1,345,000	7,347,555	5.4629	2.846	2.841	2.862	2.773	2.883	2,575,330	2.8531	1.49%
2012-02-27	0	5.370	5.360	5.370	5.350	5.600	1,485,000	8,136,160	5.4789	2.805	2.799	2.805	2.794	2.925	2,843,394	2.8614	-2.72%
2012-02-24	0	5.520	5.510	5.520	5.500	5.630	1,440,000	7,974,874	5.5381	2.883	2.878	2.883	2.872	2.940	2,757,231	2.8923	-0.54%
2012-02-23	0	5.550	5.550	5.560	5.520	5.720	1,314,000	7,325,503	5.5750	2.899	2.899	2.904	2.883	2.987	2,515,973	2.9116	-2.46%
2012-02-22	0	5.690	5.680	5.690	5.480	5.800	1,582,115	8,977,320	5.6743	2.972	2.966	2.972	2.862	3.029	3,029,345	2.9635	2.15%
2012-02-21	0	5.570	5.550	5.610	5.450	5.660	2,629,000	14,580,970	5.5462	2.909	2.899	2.930	2.846	2.956	5,033,861	2.8966	-1.07%
2012-02-20	0	5.630	5.620	5.630	5.600	5.850	3,105,933	17,919,632	5.7695	2.940	2.935	2.940	2.925	3.055	5,947,066	3.0132	-1.05%
2012-02-17	0	5.690	5.690	5.700	5.590	5.860	1,569,000	8,968,940	5.7163	2.972	2.972	2.977	2.919	3.060	3,004,233	2.9854	-0.18%
2012-02-16	0	5.700	5.670	5.700	5.500	5.800	1,792,000	10,053,310	5.6101	2.977	2.961	2.977	2.872	3.029	3,431,221	2.9300	1.60%
2012-02-15	0	5.610	5.600	5.630	5.200	5.650	3,478,595	19,194,020	5.5178	2.930	2.925	2.940	2.716	2.951	6,660,618	2.8817	6.86%
2012-02-14	0	5.250	5.230	5.250	5.200	5.380	1,552,300	8,143,824	5.2463	2.742	2.731	2.742	2.716	2.810	2,972,257	2.7399	-2.42%
2012-02-13	0	5.380	5.360	5.390	5.210	5.450	1,941,763	10,384,263	5.3479	2.810	2.799	2.815	2.721	2.846	3,717,979	2.7930	1.89%
2012-02-10	0	5.280	5.270	5.300	5.260	5.650	3,183,000	17,167,030	5.3933	2.758	2.752	2.768	2.747	2.951	6,094,629	2.8167	-5.38%
2012-02-09	0	5.580	5.580	5.620	5.340	5.680	4,956,501	27,458,737	5.5399	2.914	2.914	2.935	2.789	2.966	9,490,429	2.8933	3.91%
2012-02-08	0	5.370	5.350	5.390	4.980	5.400	4,512,000	23,552,547	5.2200	2.805	2.794	2.815	2.601	2.820	8,639,324	2.7262	6.13%
2012-02-07	0	5.060	5.050	5.060	4.950	5.100	3,306,000	16,573,040	5.0130	2.643	2.637	2.643	2.585	2.664	6,330,143	2.6181	1.00%
2012-02-06	0	5.010	5.020	5.040	4.890	5.120	5,133,000	25,780,610	5.0225	2.617	2.622	2.632	2.554	2.674	9,828,380	2.6231	3.30%
2012-02-03	0	4.850	4.850	4.870	4.790	4.960	2,100,600	10,186,224	4.8492	2.533	2.533	2.543	2.502	2.590	4,022,111	2.5326	-1.62%
2012-02-02	0	4.930	4.920	4.960	4.650	4.980	3,265,200	15,763,920	4.8279	2.575	2.570	2.590	2.429	2.601	6,252,021	2.5214	6.71%
2012-02-01	0	4.620	4.620	4.630	4.530	4.690	1,051,000	4,847,253	4.6120	2.413	2.413	2.418	2.366	2.449	2,012,396	2.4087	1.54%
2012-01-31	0	4.550	4.510	4.550	4.450	4.610	2,145,000	9,675,629	4.5108	2.376	2.355	2.376	2.324	2.408	4,107,125	2.3558	1.11%
2012-01-30	0	4.500	4.480	4.510	4.480	4.800	1,450,050	6,681,666	4.6079	2.350	2.340	2.355	2.340	2.507	2,776,474	2.4065	-5.06%
2012-01-27	0	4.740	4.730	4.750	4.600	4.760	1,169,000	5,482,935	4.6903	2.476	2.470	2.481	2.402	2.486	2,238,335	2.4496	1.28%
2012-01-26	0	4.680	4.670	4.710	4.610	4.760	1,559,000	7,342,195	4.7096	2.444	2.439	2.460	2.408	2.486	2,985,085	2.4596	1.52%
2012-01-20	0	4.610	4.610	4.640	4.560	4.760	1,772,750	8,207,667	4.6299	2.408	2.408	2.423	2.382	2.486	3,394,362	2.4180	-3.76%
2012-01-19	0	4.790	4.750	4.790	4.400	4.800	4,945,000	23,109,330	4.6733	2.502	2.481	2.502	2.298	2.507	9,468,408	2.4407	9.61%
2012-01-18	0	4.370	4.350	4.370	4.230	4.450	808,000	3,493,770	4.3240	2.282	2.272	2.282	2.209	2.324	1,547,113	2.2583	0.23%
2012-01-17	0	4.360	4.310	4.360	4.110	4.390	1,230,000	5,272,930	4.2869	2.277	2.251	2.277	2.147	2.293	2,355,135	2.2389	5.31%
2012-01-16	0	4.140	4.120	4.140	4.050	4.170	609,250	2,505,820	4.1130	2.162	2.152	2.162	2.115	2.178	1,166,558	2.1480	0.98%
2012-01-13	0	4.100	4.100	4.130	4.050	4.200	582,000	2,400,150	4.1240	2.141	2.141	2.157	2.115	2.194	1,114,381	2.1538	-1.91%
2012-01-12	0	4.180	4.160	4.180	4.140	4.310	448,000	1,893,890	4.2274	2.183	2.173	2.183	2.162	2.251	857,805	2.2078	-1.65%
2012-01-11	0	4.250	4.230	4.250	4.100	4.260	1,078,400	4,500,100	4.1729	2.220	2.209	2.220	2.141	2.225	2,064,860	2.1794	3.91%
2012-01-10	0	4.090	4.080	4.090	3.900	4.110	1,496,900	6,028,841	4.0276	2.136	2.131	2.136	2.037	2.147	2,866,180	2.1034	3.81%
2012-01-09	0	3.940	3.930	3.940	3.910	4.000	1,944,000	7,668,990	3.9450	2.058	2.052	2.058	2.042	2.089	3,722,262	2.0603	-0.51%
2012-01-06	0	3.960	3.960	3.970	3.940	4.100	549,000	2,185,680	3.9812	2.068	2.068	2.073	2.058	2.141	1,051,194	2.0792	-1.74%
2012-01-05	0	4.030	4.030	4.080	4.020	4.130	291,000	1,186,670	4.0779	2.105	2.105	2.131	2.099	2.157	557,190	2.1297	-0.74%
2012-01-04	0	4.060	4.030	4.060	4.030	4.150	272,000	1,107,090	4.0702	2.120	2.105	2.120	2.105	2.167	520,810	2.1257	-0.98%
2012-01-03	0	4.100	4.100	4.120	4.010	4.120	1,230,000	4,988,020	4.0553	2.141	2.141	2.152	2.094	2.152	2,355,135	2.1179	3.02%
2011-12-30	0	3.980	3.970	3.990	3.960	4.060	410,000	1,636,300	3.9910	2.079	2.073	2.084	2.068	2.120	785,045	2.0843	-0.25%
2011-12-29	0	3.990	3.950	3.990	3.880	4.070	707,000	2,818,890	3.9871	2.084	2.063	2.084	2.026	2.126	1,353,724	2.0823	1.01%
2011-12-28	0	3.950	3.940	3.950	3.900	3.990	1,184,000	4,672,965	3.9468	2.063	2.058	2.063	2.037	2.084	2,267,057	2.0612	-2.71%
2011-12-23	0	4.060	4.050	4.060	4.020	4.080	740,100	2,999,545	4.0529	2.120	2.115	2.120	2.099	2.131	1,417,102	2.1167	0.50%
2011-12-22	0	4.040	4.020	4.060	4.000	4.090	395,795	1,596,084	4.0326	2.110	2.099	2.120	2.089	2.136	757,846	2.1061	-0.74%
2011-12-21	0	4.070	4.070	4.100	4.050	4.160	1,129,525	4,642,356	4.1100	2.126	2.126	2.141	2.115	2.173	2,162,751	2.1465	1.24%
2011-12-20	0	4.020	4.010	4.020	3.980	4.080	842,000	3,382,849	4.0176	2.099	2.094	2.099	2.079	2.131	1,612,214	2.0983	-0.25%
2011-12-19	0	4.030	4.010	4.030	3.990	4.170	651,000	2,623,970	4.0307	2.105	2.094	2.105	2.084	2.178	1,246,498	2.1051	-2.42%
2011-12-16	0	4.130	4.080	4.150	3.880	4.170	1,305,000	5,315,770	4.0734	2.157	2.131	2.167	2.026	2.178	2,498,741	2.1274	4.82%
2011-12-15	0	3.940	3.930	4.020	3.910	4.050	1,848,100	7,355,954	3.9803	2.058	2.052	2.099	2.042	2.115	3,538,638	2.0788	-3.67%
2011-12-14	0	4.090	4.070	4.100	4.050	4.240	772,500	3,186,110	4.1244	2.136	2.126	2.141	2.115	2.214	1,479,140	2.1540	-1.92%
2011-12-13	0	4.170	4.170	4.200	4.140	4.240	1,798,551	7,531,074	4.1873	2.178	2.178	2.194	2.162	2.214	3,443,764	2.1869	-2.57%
2011-12-12	0	4.280	4.230	4.290	4.200	4.380	1,111,000	4,771,150	4.2945	2.235	2.209	2.241	2.194	2.288	2,127,280	2.2428	1.66%
2011-12-09	0	4.210	4.210	4.260	4.160	4.380	1,667,000	7,070,020	4.2412	2.199	2.199	2.225	2.173	2.288	3,191,878	2.2150	-5.39%
2011-12-08	0	4.450	4.440	4.450	4.410	4.530	1,067,000	4,766,425	4.4671	2.324	2.319	2.324	2.303	2.366	2,043,032	2.3330	-0.22%
2011-12-07	0	4.460	4.440	4.480	4.430	4.580	1,112,000	5,011,900	4.5071	2.329	2.319	2.340	2.314	2.392	2,129,195	2.3539	-0.89%
2011-12-06	0	4.500	4.490	4.550	4.490	4.650	1,655,000	7,528,970	4.5492	2.350	2.345	2.376	2.345	2.429	3,168,901	2.3759	-2.17%
2011-12-05	0	4.600	4.600	4.630	4.560	4.650	974,000	4,491,550	4.6114	2.402	2.402	2.418	2.382	2.429	1,864,960	2.4084	0.00%
2011-12-02	0	4.600	4.560	4.600	4.500	4.600	914,000	4,160,920	4.5524	2.402	2.382	2.402	2.350	2.402	1,750,076	2.3776	1.10%
2011-12-01	0	4.550	4.530	4.560	4.490	4.650	1,918,022	8,720,331	4.5465	2.376	2.366	2.382	2.345	2.429	3,672,521	2.3745	6.81%
2011-11-30	0	4.260	4.220	4.260	4.180	4.340	1,982,000	8,391,805	4.2340	2.225	2.204	2.225	2.183	2.267	3,795,022	2.2113	-0.93%
2011-11-29	0	4.300	4.260	4.300	4.230	4.400	2,036,000	8,769,500	4.3072	2.246	2.225	2.246	2.209	2.298	3,898,418	2.2495	3.12%
2011-11-28	0	4.170	4.170	4.180	4.030	4.170	744,000	3,038,980	4.0847	2.178	2.178	2.183	2.105	2.178	1,424,569	2.1333	4.25%
2011-11-25	0	4.000	3.990	4.000	3.960	4.110	619,000	2,503,370	4.0442	2.089	2.084	2.089	2.068	2.147	1,185,226	2.1121	0.00%
2011-11-24	0	4.000	4.000	4.030	3.880	4.050	1,018,000	4,053,270	3.9816	2.089	2.089	2.105	2.026	2.115	1,949,209	2.0794	-0.99%
2011-11-23	0	4.040	4.030	4.040	3.950	4.080	794,000	3,189,130	4.0165	2.110	2.105	2.110	2.063	2.131	1,520,307	2.0977	-1.70%
2011-11-22	0	4.110	4.080	4.110	3.930	4.120	979,000	3,953,650	4.0385	2.147	2.131	2.147	2.052	2.152	1,874,534	2.1091	-2.14%
2011-11-21	0	4.200	4.180	4.200	4.080	4.340	1,104,000	4,572,460	4.1417	2.194	2.183	2.194	2.131	2.267	2,113,877	2.1631	-0.47%
2011-11-18	0	4.220	4.200	4.220	4.130	4.270	1,451,000	6,108,640	4.2100	2.204	2.194	2.204	2.157	2.230	2,778,293	2.1987	-0.47%
2011-11-17	0	4.240	4.230	4.240	4.100	4.320	1,250,500	5,289,213	4.2297	2.214	2.209	2.214	2.141	2.256	2,394,387	2.2090	-0.70%
2011-11-16	0	4.270	4.250	4.260	4.180	4.550	1,336,000	5,692,005	4.2605	2.230	2.220	2.225	2.183	2.376	2,558,098	2.2251	-2.95%
2011-11-15	0	4.400	4.330	4.400	4.320	4.470	760,000	3,337,980	4.3921	2.298	2.261	2.298	2.256	2.335	1,455,205	2.2938	-2.00%
2011-11-14	0	4.490	4.470	4.490	4.200	4.490	1,157,500	5,124,300	4.4270	2.345	2.335	2.345	2.194	2.345	2,216,316	2.3121	4.91%
2011-11-11	0	4.280	4.260	4.280	4.160	4.300	1,157,845	4,888,681	4.2222	2.235	2.225	2.235	2.173	2.246	2,216,976	2.2051	2.88%
2011-11-10	0	4.160	4.100	4.170	4.100	4.250	2,058,000	8,611,296	4.1843	2.173	2.141	2.178	2.141	2.220	3,940,543	2.1853	-6.09%
2011-11-09	0	4.430	4.420	4.430	4.390	4.530	962,500	4,276,850	4.4435	2.314	2.308	2.314	2.293	2.366	1,842,941	2.3207	0.68%
2011-11-08	0	4.400	4.360	4.400	4.280	4.440	909,000	3,971,680	4.3693	2.298	2.277	2.298	2.235	2.319	1,740,502	2.2819	2.56%
2011-11-07	0	4.290	4.280	4.340	4.210	4.460	1,235,000	5,401,075	4.3733	2.241	2.235	2.267	2.199	2.329	2,364,709	2.2840	-1.61%
2011-11-04	0	4.360	4.340	4.370	4.280	4.480	2,346,000	10,156,725	4.3294	2.277	2.267	2.282	2.235	2.340	4,491,989	2.2611	3.81%
2011-11-03	0	4.200	4.190	4.200	4.150	4.370	1,808,000	7,648,720	4.2305	2.194	2.188	2.194	2.167	2.282	3,461,857	2.2094	-0.71%
2011-11-02	0	4.230	4.220	4.240	3.970	4.260	4,043,800	16,635,898	4.1139	2.209	2.204	2.214	2.073	2.225	7,742,841	2.1486	0.71%
2011-11-01	0	4.200	4.200	4.220	4.200	4.450	1,843,398	7,967,360	4.3221	2.194	2.194	2.204	2.194	2.324	3,529,635	2.2573	-7.69%
2011-10-31	0	4.550	4.510	4.550	4.450	4.800	1,742,200	7,983,594	4.5825	2.376	2.355	2.376	2.324	2.507	3,335,867	2.3933	-2.57%
2011-10-28	0	4.670	4.650	4.680	4.510	4.840	3,375,000	15,773,690	4.6737	2.439	2.429	2.444	2.355	2.528	6,462,260	2.4409	4.01%
2011-10-27	0	4.490	4.490	4.500	4.280	4.510	3,132,000	13,898,450	4.4376	2.345	2.345	2.350	2.235	2.355	5,996,977	2.3176	3.94%
2011-10-26	0	4.320	4.310	4.320	4.030	4.350	1,794,000	7,570,400	4.2198	2.256	2.251	2.256	2.105	2.272	3,435,050	2.2039	3.35%
2011-10-25	0	4.180	4.140	4.180	4.000	4.220	2,153,800	8,884,164	4.1249	2.183	2.162	2.183	2.089	2.204	4,123,975	2.1543	5.29%
2011-10-24	0	3.970	3.960	4.010	3.900	4.050	1,548,000	6,177,320	3.9905	2.073	2.068	2.094	2.037	2.115	2,964,023	2.0841	5.03%
2011-10-21	0	3.780	3.760	3.790	3.660	3.810	486,000	1,830,740	3.7670	1.974	1.964	1.979	1.911	1.990	930,565	1.9673	3.28%
2011-10-20	0	3.660	3.640	3.660	3.570	3.830	1,005,000	3,650,960	3.6328	1.911	1.901	1.911	1.864	2.000	1,924,317	1.8973	-4.19%
2011-10-19	0	3.820	3.770	3.830	3.740	3.840	2,073,539	7,870,998	3.7959	1.995	1.969	2.000	1.953	2.005	3,970,296	1.9825	3.24%
2011-10-18	0	3.700	3.670	3.700	3.650	3.870	2,034,000	7,626,200	3.7494	1.932	1.917	1.932	1.906	2.021	3,894,589	1.9582	-7.96%
2011-10-17	0	4.020	4.010	4.040	3.920	4.040	1,167,000	4,659,369	3.9926	2.099	2.094	2.110	2.047	2.110	2,234,506	2.0852	2.55%
2011-10-14	0	3.920	3.910	3.920	3.820	4.060	3,381,000	13,175,420	3.8969	2.047	2.042	2.047	1.995	2.120	6,473,749	2.0352	-4.16%
2011-10-13	0	4.090	4.090	4.100	3.810	4.100	3,012,000	11,926,740	3.9597	2.136	2.136	2.141	1.990	2.141	5,767,208	2.0680	10.24%
2011-10-12	0	3.710	3.700	3.710	3.520	3.840	1,607,876	5,932,050	3.6894	1.938	1.932	1.938	1.838	2.005	3,078,671	1.9268	2.49%
2011-10-11	0	3.620	3.620	3.630	3.550	3.740	2,197,000	8,037,133	3.6582	1.891	1.891	1.896	1.854	1.953	4,206,692	1.9106	6.47%
2011-10-10	0	3.400	3.400	3.430	3.330	3.510	896,900	3,063,994	3.4162	1.776	1.776	1.791	1.739	1.833	1,717,334	1.7842	-1.45%
2011-10-07	0	3.450	3.440	3.450	3.390	3.500	2,031,325	6,983,002	3.4377	1.802	1.797	1.802	1.770	1.828	3,889,467	1.7954	-0.29%
2011-10-06	0	3.460	3.440	3.500	3.060	3.540	6,368,712	20,835,289	3.2715	1.807	1.797	1.828	1.598	1.849	12,194,451	1.7086	14.19%
2011-10-04	0	3.030	2.980	3.030	2.900	3.200	3,672,000	10,990,122	2.9930	1.582	1.556	1.582	1.515	1.671	7,030,939	1.5631	0.00%
2011-10-03	0	3.030	3.020	3.030	2.920	3.080	5,523,000	16,654,863	3.0155	1.582	1.577	1.582	1.525	1.609	10,575,130	1.5749	-0.66%
2011-09-30	0	3.050	3.040	3.050	3.010	3.080	4,130,500	12,530,060	3.0335	1.593	1.588	1.593	1.572	1.609	7,908,849	1.5843	1.33%
2011-09-28	0	3.010	3.010	3.020	2.980	3.180	5,499,000	16,848,709	3.0640	1.572	1.572	1.577	1.556	1.661	10,529,176	1.6002	-4.14%
2011-09-27	0	3.140	3.160	3.170	2.910	3.300	8,104,000	24,984,405	3.0830	1.640	1.650	1.656	1.520	1.723	15,517,083	1.6101	11.35%
2011-09-26	0	2.820	2.820	2.840	2.690	3.000	4,974,500	14,076,310	2.8297	1.473	1.473	1.483	1.405	1.567	9,524,893	1.4778	-2.08%
2011-09-23	0	2.880	2.860	2.880	2.690	2.980	4,799,000	13,525,798	2.8185	1.504	1.494	1.504	1.405	1.556	9,188,855	1.4720	-1.37%
2011-09-22	0	2.920	2.900	2.920	2.870	3.190	6,741,000	19,964,430	2.9616	1.525	1.515	1.525	1.499	1.666	12,907,288	1.5468	-11.52%
2011-09-21	0	3.300	3.300	3.310	3.300	3.530	3,040,000	10,275,515	3.3801	1.723	1.723	1.729	1.723	1.844	5,820,821	1.7653	-6.78%
2011-09-20	0	3.540	3.510	3.540	3.390	3.750	1,645,000	5,732,026	3.4845	1.849	1.833	1.849	1.770	1.958	3,149,753	1.8198	-2.48%
2011-09-19	0	3.630	3.610	3.650	3.600	3.940	2,892,000	10,899,070	3.7687	1.896	1.885	1.906	1.880	2.058	5,537,439	1.9683	-6.20%
2011-09-16	0	3.870	3.850	3.870	3.810	3.950	3,096,671	11,944,400	3.8572	2.021	2.011	2.021	1.990	2.063	5,929,331	2.0145	1.84%
2011-09-15	0	3.800	3.790	3.800	3.690	3.920	1,960,001	7,500,115	3.8266	1.985	1.979	1.985	1.927	2.047	3,752,900	1.9985	2.98%
2011-09-14	0	3.690	3.690	3.700	3.600	4.000	2,958,212	10,949,638	3.7014	1.927	1.927	1.932	1.880	2.089	5,664,218	1.9331	-5.63%
2011-09-12	0	3.910	3.910	3.920	3.900	4.150	1,633,200	6,489,988	3.9738	2.042	2.042	2.047	2.037	2.167	3,127,159	2.0754	-5.78%
2011-09-09	0	4.150	4.140	4.150	4.140	4.250	1,343,000	5,620,980	4.1854	2.167	2.162	2.167	2.162	2.220	2,571,501	2.1859	-2.81%
2011-09-08	0	4.270	4.250	4.300	4.200	4.310	1,208,000	5,120,310	4.2387	2.230	2.220	2.246	2.194	2.251	2,313,010	2.2137	0.47%
2011-09-07	0	4.250	4.240	4.270	4.160	4.280	974,000	4,123,800	4.2339	2.220	2.214	2.230	2.173	2.235	1,864,960	2.2112	1.19%
2011-09-06	0	4.200	4.200	4.220	4.090	4.200	1,586,000	6,584,140	4.1514	2.194	2.194	2.204	2.136	2.194	3,036,784	2.1681	0.48%
2011-09-05	0	4.180	4.150	4.160	4.160	4.330	1,542,108	6,498,014	4.2137	2.183	2.167	2.173	2.173	2.261	2,952,742	2.2007	-4.13%
2011-09-02	0	4.360	4.350	4.390	4.350	4.500	1,543,766	6,801,060	4.4055	2.277	2.272	2.293	2.272	2.350	2,955,916	2.3008	-4.80%
2011-09-01	0	4.580	4.550	4.580	4.410	4.700	5,806,896	26,693,778	4.5969	2.392	2.376	2.392	2.303	2.455	11,118,718	2.4008	4.09%
2011-08-31	0	4.400	4.390	4.400	4.230	4.450	2,593,000	11,312,750	4.3628	2.298	2.293	2.298	2.209	2.324	4,964,931	2.2785	0.00%
2011-08-30	0	4.400	4.390	4.400	4.350	4.460	3,429,650	15,126,912	4.4106	2.298	2.293	2.298	2.272	2.329	6,566,901	2.3035	2.80%
2011-08-29	0	4.280	4.270	4.280	4.140	4.280	1,235,563	5,232,446	4.2349	2.235	2.230	2.235	2.162	2.235	2,365,787	2.2117	2.64%
2011-08-26	0	4.170	4.170	4.190	4.140	4.280	1,859,000	7,777,750	4.1838	2.178	2.178	2.188	2.162	2.235	3,559,509	2.1851	-0.71%
2011-08-25	0	4.200	4.200	4.210	4.170	4.350	3,967,557	16,739,587	4.2191	2.194	2.194	2.199	2.178	2.272	7,596,855	2.2035	1.20%
2011-08-24	0	4.150	4.140	4.150	4.140	4.450	2,048,000	8,740,260	4.2677	2.167	2.162	2.167	2.162	2.324	3,921,395	2.2289	-5.03%
2011-08-23	0	4.370	4.360	4.370	4.150	4.380	2,757,000	11,713,954	4.2488	2.282	2.277	2.282	2.167	2.288	5,278,948	2.2190	1.86%
2011-08-22	0	4.290	4.300	4.320	4.130	4.580	3,416,000	14,684,939	4.2989	2.241	2.246	2.256	2.157	2.392	6,540,765	2.2451	-4.67%
2011-08-19	0	4.500	4.510	4.530	4.490	4.740	4,976,000	22,798,650	4.5817	2.350	2.355	2.366	2.345	2.476	9,527,765	2.3929	-7.02%
2011-08-18	0	4.840	4.840	4.850	4.820	5.300	6,098,400	30,669,704	5.0291	2.528	2.528	2.533	2.517	2.768	11,676,873	2.6265	-1.43%
2011-08-17	0	4.910	4.900	4.910	4.630	4.980	4,712,200	22,957,048	4.8718	2.564	2.559	2.564	2.418	2.601	9,022,655	2.5444	5.59%
2011-08-16	0	4.650	4.640	4.650	4.370	4.680	4,443,000	20,326,282	4.5749	2.429	2.423	2.429	2.282	2.444	8,507,206	2.3893	6.65%
2011-08-15	0	4.360	4.360	4.380	4.250	4.440	8,362,501	36,198,959	4.3287	2.277	2.277	2.288	2.220	2.319	16,012,046	2.2607	2.11%
2011-08-12	0	4.270	4.270	4.280	4.260	4.630	5,210,108	23,196,241	4.4522	2.230	2.230	2.235	2.225	2.418	9,976,022	2.3252	-4.69%
2011-08-11	0	4.480	4.480	4.500	4.140	4.800	5,125,000	22,727,475	4.4346	2.340	2.340	2.350	2.162	2.507	9,813,062	2.3160	2.05%
2011-08-10	0	4.390	4.380	4.400	4.370	5.040	7,550,000	34,573,825	4.5793	2.293	2.288	2.298	2.282	2.632	14,456,315	2.3916	-8.73%
2011-08-09	0	4.810	4.800	4.810	4.370	4.850	7,619,000	35,126,080	4.6103	2.512	2.507	2.512	2.282	2.533	14,588,433	2.4078	0.00%
2011-08-08	0	4.810	4.750	4.810	4.620	4.950	8,021,200	38,043,147	4.7428	2.512	2.481	2.512	2.413	2.585	15,358,542	2.4770	-3.80%
2011-08-05	0	5.000	4.990	5.000	4.940	5.200	8,925,000	44,883,960	5.0290	2.611	2.606	2.611	2.580	2.716	17,089,088	2.6265	-12.13%
2011-08-04	0	5.690	5.680	5.700	5.600	6.030	4,063,624	23,406,859	5.7601	2.972	2.966	2.977	2.925	3.149	7,780,799	3.0083	-5.48%
2011-08-03	0	6.020	6.000	6.020	5.900	6.070	1,896,900	11,350,894	5.9839	3.144	3.134	3.144	3.081	3.170	3,632,077	3.1252	-1.31%
2011-08-02	0	6.100	6.100	6.110	6.080	6.220	516,000	3,169,450	6.1423	3.186	3.186	3.191	3.175	3.248	988,008	3.2079	-1.93%
2011-08-01	0	6.220	6.220	6.230	6.220	6.260	916,600	5,719,588	6.2400	3.248	3.248	3.254	3.248	3.269	1,755,054	3.2589	0.65%
2011-07-29	0	6.180	6.180	6.250	6.110	6.260	885,000	5,446,110	6.1538	3.228	3.228	3.264	3.191	3.269	1,694,548	3.2139	-1.44%
2011-07-28	0	6.270	6.260	6.280	6.010	6.280	1,161,000	7,153,918	6.1619	3.275	3.269	3.280	3.139	3.280	2,223,017	3.2181	1.62%
2011-07-27	0	6.170	6.160	6.170	6.160	6.280	534,000	3,322,590	6.2221	3.222	3.217	3.222	3.217	3.280	1,022,473	3.2496	-1.91%
2011-07-26	0	6.290	6.270	6.290	6.140	6.300	897,506	5,622,136	6.2642	3.285	3.275	3.285	3.207	3.290	1,718,494	3.2715	1.78%
2011-07-25	0	6.180	6.160	6.180	6.130	6.260	852,000	5,243,732	6.1546	3.228	3.217	3.228	3.201	3.269	1,631,362	3.2143	-1.28%
2011-07-22	0	6.260	6.260	6.290	6.230	6.300	2,971,000	18,639,961	6.2740	3.269	3.269	3.285	3.254	3.290	5,688,704	3.2767	0.32%
2011-07-21	0	6.240	6.220	6.240	6.100	6.280	1,421,000	8,825,820	6.2110	3.259	3.248	3.259	3.186	3.280	2,720,851	3.2438	0.48%
2011-07-20	0	6.210	6.210	6.220	6.180	6.260	1,702,347	10,589,054	6.2203	3.243	3.243	3.248	3.228	3.269	3,259,558	3.2486	0.49%
2011-07-19	0	6.180	6.180	6.210	6.060	6.200	1,333,494	8,159,923	6.1192	3.228	3.228	3.243	3.165	3.238	2,553,299	3.1958	0.16%
2011-07-18	0	6.170	6.160	6.180	6.150	6.360	853,000	5,323,240	6.2406	3.222	3.217	3.228	3.212	3.322	1,633,276	3.2592	-2.53%
2011-07-15	0	6.330	6.320	6.350	6.180	6.400	3,561,000	22,534,610	6.3282	3.306	3.301	3.316	3.228	3.342	6,818,402	3.3050	0.32%
2011-07-14	0	6.310	6.310	6.330	6.110	6.350	7,737,000	48,572,200	6.2779	3.295	3.295	3.306	3.191	3.316	14,814,372	3.2787	4.13%
2011-07-13	0	6.060	6.050	6.060	5.920	6.070	2,118,994	12,759,839	6.0216	3.165	3.160	3.165	3.092	3.170	4,057,330	3.1449	0.83%
2011-07-12	0	6.010	6.010	6.020	6.000	6.130	2,549,033	15,370,213	6.0298	3.139	3.139	3.144	3.134	3.201	4,880,745	3.1492	-3.53%
2011-07-11	0	6.230	6.170	6.230	6.160	6.280	4,954,506	30,749,561	6.2064	3.254	3.222	3.254	3.217	3.280	9,486,609	3.2414	-1.58%
2011-07-08	0	6.330	6.320	6.330	6.100	6.390	8,200,550	51,700,415	6.3045	3.306	3.301	3.306	3.186	3.337	15,701,952	3.2926	4.63%
2011-07-07	0	6.050	6.030	6.050	6.030	6.240	4,155,000	25,507,920	6.1391	3.160	3.149	3.160	3.149	3.259	7,955,760	3.2062	-0.82%
2011-07-06	0	6.100	6.090	6.110	6.050	6.360	6,053,451	37,474,720	6.1906	3.186	3.181	3.191	3.160	3.322	11,590,807	3.2331	-2.40%
2011-07-05	0	6.250	6.240	6.270	6.240	6.420	7,628,000	48,378,390	6.3422	3.264	3.259	3.275	3.259	3.353	14,605,665	3.3123	-0.32%
2011-07-04	0	6.270	6.260	6.280	6.110	6.430	128,174,002	781,405,837	6.0964	3.275	3.269	3.280	3.191	3.358	245,420,368	3.1839	-5.86%
2011-06-30	0	6.660	6.620	6.650	6.430	6.700	2,306,788	15,361,179	6.6591	3.478	3.457	3.473	3.358	3.499	4,416,908	3.4778	2.30%
2011-06-29	0	6.510	6.500	6.550	6.440	6.630	2,211,000	14,386,210	6.5067	3.400	3.395	3.421	3.363	3.463	4,233,498	3.3982	0.31%
2011-06-28	0	6.490	6.490	6.500	6.320	6.590	2,102,000	13,636,200	6.4873	3.389	3.389	3.395	3.301	3.442	4,024,791	3.3881	1.56%
2011-06-27	0	6.390	6.390	6.400	6.320	6.510	1,455,400	9,347,456	6.4226	3.337	3.337	3.342	3.301	3.400	2,786,718	3.3543	-0.93%
2011-06-24	0	6.450	6.460	6.480	6.060	6.480	3,254,000	20,649,880	6.3460	3.369	3.374	3.384	3.165	3.384	6,230,576	3.3143	3.86%
2011-06-23	0	6.210	6.210	6.230	5.920	6.220	2,794,500	16,980,580	6.0764	3.243	3.243	3.254	3.092	3.248	5,350,751	3.1735	1.80%
2011-06-22	0	6.100	6.100	6.110	5.900	6.190	3,469,000	21,032,660	6.0630	3.186	3.186	3.191	3.081	3.233	6,642,246	3.1665	2.01%
2011-06-21	0	5.980	5.960	5.980	5.780	6.150	1,850,000	10,893,340	5.8883	3.123	3.113	3.123	3.019	3.212	3,542,276	3.0752	-0.99%
2011-06-20	0	6.040	5.980	6.030	5.700	6.170	6,242,000	36,576,364	5.8597	3.154	3.123	3.149	2.977	3.222	11,951,830	3.0603	-1.31%
2011-06-17	0	6.120	6.120	6.130	6.010	6.240	2,562,300	15,656,018	6.1101	3.196	3.196	3.201	3.139	3.259	4,906,148	3.1911	-1.92%
2011-06-16	0	6.240	6.250	6.280	6.200	6.380	2,569,000	16,049,470	6.2474	3.259	3.264	3.280	3.238	3.332	4,918,977	3.2628	-2.19%
2011-06-15	0	6.380	6.380	6.400	6.260	6.400	2,232,000	14,157,150	6.3428	3.332	3.332	3.342	3.269	3.342	4,273,708	3.3126	1.43%
2011-06-14	0	6.290	6.290	6.320	6.200	6.420	2,593,100	16,361,041	6.3095	3.285	3.285	3.301	3.238	3.353	4,965,122	3.2952	-0.94%
2011-06-13	0	6.350	6.310	6.350	6.180	6.370	2,407,000	15,025,510	6.2424	3.316	3.295	3.316	3.228	3.327	4,608,788	3.2602	-0.16%
2011-06-10	0	6.360	6.360	6.390	6.320	6.460	4,611,000	29,373,635	6.3703	3.322	3.322	3.337	3.301	3.374	8,828,883	3.3270	0.95%
2011-06-09	0	6.300	6.300	6.310	6.250	6.530	3,959,000	25,090,750	6.3376	3.290	3.290	3.295	3.264	3.410	7,580,470	3.3099	-4.40%
2011-06-08	0	6.590	6.580	6.590	6.490	6.610	1,962,000	12,836,620	6.5426	3.442	3.436	3.442	3.389	3.452	3,756,727	3.4170	0.15%
2011-06-07	0	6.580	6.580	6.590	6.520	6.710	2,456,000	16,142,245	6.5726	3.436	3.436	3.442	3.405	3.504	4,702,611	3.4326	-1.79%
2011-06-03	0	6.700	6.700	6.710	6.700	6.760	1,701,736	11,440,753	6.7230	3.499	3.499	3.504	3.499	3.530	3,258,388	3.5112	0.00%
2011-06-02	0	6.700	6.700	6.710	6.680	6.800	3,832,000	25,741,772	6.7176	3.499	3.499	3.504	3.489	3.551	7,337,298	3.5083	-4.01%
2011-06-01	0	6.980	6.970	6.980	6.900	7.040	1,375,000	9,542,830	6.9402	3.645	3.640	3.645	3.604	3.677	2,632,773	3.6246	-0.29%
2011-05-31	0	7.000	6.960	7.030	6.820	7.040	1,194,000	8,281,020	6.9355	3.656	3.635	3.672	3.562	3.677	2,286,204	3.6222	2.34%
2011-05-30	0	6.840	6.800	6.840	6.750	6.960	1,740,000	11,965,340	6.8766	3.572	3.551	3.572	3.525	3.635	3,331,654	3.5914	1.33%
2011-05-27	0	6.750	6.740	6.750	6.670	6.820	1,162,000	7,865,640	6.7691	3.525	3.520	3.525	3.483	3.562	2,224,932	3.5352	0.75%
2011-05-26	0	6.700	6.700	6.710	6.640	6.750	1,529,540	10,266,353	6.7121	3.499	3.499	3.504	3.468	3.525	2,928,677	3.5055	-0.15%
2011-05-25	0	6.710	6.680	6.720	6.520	6.720	1,303,460	8,702,608	6.6765	3.504	3.489	3.510	3.405	3.510	2,495,792	3.4869	1.36%
2011-05-24	0	6.620	6.560	6.610	6.470	6.710	2,950,600	19,526,924	6.6180	3.457	3.426	3.452	3.379	3.504	5,649,643	3.4563	1.22%
2011-05-23	0	6.540	6.540	6.550	6.510	6.980	4,001,000	26,376,776	6.5925	3.416	3.416	3.421	3.400	3.645	7,660,890	3.4430	-3.54%
2011-05-20	0	6.780	6.780	6.810	6.740	7.070	2,868,000	19,564,480	6.8216	3.541	3.541	3.557	3.520	3.692	5,491,485	3.5627	-3.14%
2011-05-19	0	7.000	6.990	7.010	6.890	7.020	3,158,700	22,032,358	6.9751	3.656	3.651	3.661	3.598	3.666	6,048,101	3.6429	1.60%
2011-05-18	0	6.890	6.890	6.900	6.720	6.960	2,836,100	19,481,181	6.8690	3.598	3.598	3.604	3.510	3.635	5,430,405	3.5874	3.30%
2011-05-17	0	6.670	6.660	6.670	6.630	6.800	3,436,892	23,004,895	6.6935	3.483	3.478	3.483	3.463	3.551	6,580,767	3.4958	-1.91%
2011-05-16	0	6.800	6.790	6.800	6.750	6.950	2,781,698	18,892,952	6.7919	3.551	3.546	3.551	3.525	3.630	5,326,239	3.5471	-1.88%
2011-05-13	0	6.930	6.930	6.940	6.900	6.990	992,000	6,887,850	6.9434	3.619	3.619	3.625	3.604	3.651	1,899,426	3.6263	0.58%
2011-05-12	0	6.890	6.890	6.920	6.860	7.060	3,115,000	21,631,410	6.9443	3.598	3.598	3.614	3.583	3.687	5,964,427	3.6267	-2.55%
2011-05-11	0	7.070	7.070	7.080	7.050	7.120	923,000	6,533,480	7.0785	3.692	3.692	3.698	3.682	3.719	1,767,308	3.6969	-0.56%
2011-05-09	0	7.110	7.110	7.120	7.050	7.190	918,547	6,516,585	7.0944	3.713	3.713	3.719	3.682	3.755	1,758,782	3.7052	-0.97%
2011-05-06	0	7.180	7.180	7.190	6.970	7.190	3,335,796	23,630,031	7.0838	3.750	3.750	3.755	3.640	3.755	6,387,195	3.6996	2.57%
2011-05-05	0	7.000	6.980	7.000	6.900	7.050	2,735,300	19,147,742	7.0002	3.656	3.645	3.656	3.604	3.682	5,237,399	3.6560	1.16%
2011-05-04	0	6.920	6.910	6.920	6.900	7.060	2,077,000	14,432,740	6.9488	3.614	3.609	3.614	3.604	3.687	3,976,923	3.6291	-1.28%
2011-05-03	0	7.010	7.010	7.020	6.980	7.180	4,046,000	28,645,260	7.0799	3.661	3.661	3.666	3.645	3.750	7,747,053	3.6976	0.29%
2011-04-29	0	6.990	6.980	6.990	6.950	7.150	4,882,000	34,301,930	7.0262	3.651	3.645	3.651	3.630	3.734	9,347,779	3.6695	-1.55%
2011-04-28	0	7.100	7.090	7.100	7.050	7.280	68,365,000	475,650,630	6.9575	3.708	3.703	3.708	3.682	3.802	130,901,456	3.6337	-6.33%
2011-04-27	0	7.580	7.570	7.580	7.560	7.740	1,461,500	11,192,986	7.6586	3.959	3.954	3.959	3.948	4.042	2,798,398	3.9998	0.40%
2011-04-26	0	7.710	7.700	7.720	7.620	7.740	985,000	7,556,780	7.6719	3.943	3.938	3.948	3.897	3.958	1,925,991	3.9236	-0.39%
2011-04-21	0	7.740	7.710	7.750	7.680	7.800	1,048,000	8,090,300	7.7198	3.958	3.943	3.964	3.928	3.989	2,049,177	3.9481	0.52%
2011-04-20	0	7.700	7.670	7.700	7.660	7.720	688,000	5,290,280	7.6894	3.938	3.923	3.938	3.918	3.948	1,345,261	3.9325	0.65%
2011-04-19	0	7.650	7.610	7.650	7.570	7.690	1,066,181	8,134,404	7.6295	3.912	3.892	3.912	3.871	3.933	2,084,726	3.9019	-1.80%
2011-04-18	0	7.790	7.730	7.780	7.710	7.870	637,000	4,968,710	7.8002	3.984	3.953	3.979	3.943	4.025	1,245,540	3.9892	-1.02%
2011-04-15	0	7.870	7.830	7.870	7.660	7.880	2,435,000	19,009,910	7.8069	4.025	4.004	4.025	3.918	4.030	4,761,207	3.9927	2.74%
2011-04-14	0	7.660	7.650	7.680	7.590	7.700	1,255,000	9,596,090	7.6463	3.918	3.912	3.928	3.882	3.938	2,453,928	3.9105	0.39%
2011-04-13	0	7.630	7.630	7.640	7.570	7.650	903,000	6,883,030	7.6224	3.902	3.902	3.907	3.871	3.912	1,765,655	3.8983	0.13%
2011-04-12	0	7.620	7.610	7.630	7.530	7.650	769,000	5,835,890	7.5889	3.897	3.892	3.902	3.851	3.912	1,503,642	3.8812	-0.39%
2011-04-11	0	7.650	7.590	7.650	7.570	7.880	1,658,000	12,710,722	7.6663	3.912	3.882	3.912	3.871	4.030	3,241,922	3.9207	-1.54%
2011-04-08	0	7.770	7.770	7.790	7.730	7.900	1,548,000	12,072,280	7.7986	3.974	3.974	3.984	3.953	4.040	3,026,837	3.9884	-0.38%
2011-04-07	0	7.800	7.790	7.800	7.750	8.050	1,748,000	13,671,520	7.8212	3.989	3.984	3.989	3.964	4.117	3,417,901	4.0000	-2.01%
2011-04-06	0	7.960	7.950	7.960	7.860	8.000	3,986,000	31,715,090	7.9566	4.071	4.066	4.071	4.020	4.091	7,793,910	4.0692	1.92%
2011-04-04	0	7.810	7.810	7.820	7.500	7.900	3,619,258	28,109,460	7.7666	3.994	3.994	3.999	3.836	4.040	7,076,811	3.9721	3.86%
2011-04-01	0	7.520	7.520	7.530	7.320	7.530	2,084,000	15,496,840	7.4361	3.846	3.846	3.851	3.744	3.851	4,074,889	3.8030	2.31%
2011-03-31	0	7.350	7.330	7.350	7.250	7.370	1,405,000	10,283,630	7.3193	3.759	3.749	3.759	3.708	3.769	2,747,226	3.7433	1.80%
2011-03-30	0	7.220	7.210	7.230	7.170	7.290	1,413,000	10,232,150	7.2414	3.692	3.687	3.698	3.667	3.728	2,762,869	3.7035	0.84%
2011-03-29	0	7.160	7.140	7.160	7.120	7.290	2,385,000	17,105,200	7.1720	3.662	3.652	3.662	3.641	3.728	4,663,441	3.6679	-1.24%
2011-03-28	0	7.250	7.220	7.270	7.200	7.360	3,104,000	22,596,970	7.2800	3.708	3.692	3.718	3.682	3.764	6,069,317	3.7231	-0.82%
2011-03-25	0	7.310	7.280	7.340	7.270	7.530	1,899,000	14,073,730	7.4111	3.739	3.723	3.754	3.718	3.851	3,713,155	3.7902	-1.08%
2011-03-24	0	7.390	7.360	7.390	7.340	7.480	2,039,000	15,097,800	7.4045	3.779	3.764	3.779	3.754	3.825	3,986,900	3.7869	-0.14%
2011-03-23	0	7.400	7.390	7.410	7.220	7.430	1,573,000	11,589,640	7.3679	3.785	3.779	3.790	3.692	3.800	3,075,720	3.7681	1.65%
2011-03-22	0	7.280	7.230	7.290	7.220	7.470	2,596,000	18,992,453	7.3160	3.723	3.698	3.728	3.692	3.820	5,076,014	3.7416	-1.22%
2011-03-21	0	7.370	7.310	7.360	7.260	7.490	2,678,000	19,695,210	7.3544	3.769	3.739	3.764	3.713	3.831	5,236,350	3.7612	0.14%
2011-03-18	0	7.360	7.300	7.380	6.820	7.500	12,168,000	85,386,130	7.0173	3.764	3.733	3.774	3.488	3.836	23,792,347	3.5888	9.36%
2011-03-17	0	6.730	6.710	6.740	6.610	7.010	8,135,176	55,712,888	6.8484	3.442	3.432	3.447	3.381	3.585	15,906,881	3.5024	-6.53%
2011-03-16	0	7.200	7.200	7.210	7.160	7.600	15,426,600	112,468,194	7.2905	3.682	3.682	3.687	3.662	3.887	30,163,956	3.7286	-4.64%
2011-03-15	0	7.550	7.540	7.550	7.350	7.820	6,964,522	52,310,360	7.5110	3.861	3.856	3.861	3.759	3.999	13,617,877	3.8413	-3.94%
2011-03-14	0	7.860	7.850	7.860	7.580	7.890	3,381,598	26,282,616	7.7722	4.020	4.015	4.020	3.877	4.035	6,612,110	3.9749	1.81%
2011-03-11	0	7.720	7.720	7.750	7.700	7.850	4,276,700	33,149,960	7.7513	3.948	3.948	3.964	3.938	4.015	8,362,322	3.9642	-3.02%
2011-03-10	0	7.960	7.930	7.980	7.860	8.140	1,498,000	11,975,456	7.9943	4.071	4.056	4.081	4.020	4.163	2,929,071	4.0885	-1.85%
2011-03-09	0	8.110	8.090	8.110	8.040	8.180	2,440,000	19,779,800	8.1065	4.148	4.137	4.148	4.112	4.183	4,770,983	4.1459	0.12%
2011-03-08	0	8.100	8.090	8.100	8.000	8.150	2,796,619	22,593,471	8.0789	4.143	4.137	4.143	4.091	4.168	5,468,288	4.1317	-0.74%
2011-03-07	0	8.160	8.150	8.160	7.970	8.260	4,351,000	35,459,540	8.1497	4.173	4.168	4.173	4.076	4.224	8,507,602	4.1680	1.75%
2011-03-04	0	8.020	8.000	8.030	7.800	8.050	4,278,000	34,150,126	7.9827	4.102	4.091	4.107	3.989	4.117	8,364,864	4.0826	3.22%
2011-03-03	0	7.770	7.770	7.780	7.600	7.800	1,223,000	9,448,480	7.7257	3.974	3.974	3.979	3.887	3.989	2,391,358	3.9511	2.24%
2011-03-02	0	7.600	7.600	7.610	7.570	7.730	736,500	5,620,260	7.6310	3.887	3.887	3.892	3.871	3.953	1,440,094	3.9027	-1.94%
2011-03-01	0	7.750	7.750	7.760	7.540	7.770	1,159,083	8,946,715	7.7188	3.964	3.964	3.969	3.856	3.974	2,266,379	3.9476	1.44%
2011-02-28	0	7.640	7.590	7.650	7.350	7.680	1,124,000	8,403,040	7.4760	3.907	3.882	3.912	3.759	3.928	2,197,781	3.8234	2.41%
2011-02-25	0	7.460	7.450	7.460	7.360	7.490	1,561,000	11,603,681	7.4335	3.815	3.810	3.815	3.764	3.831	3,052,256	3.8017	-0.53%
2011-02-24	0	7.500	7.450	7.500	7.400	7.600	5,811,500	43,498,116	7.4848	3.836	3.810	3.836	3.785	3.887	11,363,349	3.8279	0.27%
2011-02-23	0	7.480	7.450	7.480	7.360	7.590	3,155,000	23,436,003	7.4282	3.825	3.810	3.825	3.764	3.882	6,169,038	3.7990	-0.80%
2011-02-22	0	7.540	7.550	7.570	7.470	7.750	2,271,000	17,136,295	7.5457	3.856	3.861	3.871	3.820	3.964	4,440,534	3.8591	-3.08%
2011-02-21	0	7.780	7.750	7.780	7.710	7.810	588,000	4,574,560	7.7799	3.979	3.964	3.979	3.943	3.994	1,149,729	3.9788	-1.39%
2011-02-18	0	7.890	7.880	7.890	7.650	7.900	3,157,500	24,677,825	7.8156	4.035	4.030	4.035	3.912	4.040	6,173,926	3.9971	2.60%
2011-02-17	0	7.690	7.660	7.700	7.540	7.720	874,000	6,666,100	7.6271	3.933	3.918	3.938	3.856	3.948	1,708,951	3.9007	0.52%
2011-02-16	0	7.650	7.640	7.690	7.530	7.740	1,021,928	7,805,340	7.6379	3.912	3.907	3.933	3.851	3.958	1,998,197	3.9062	1.06%
2011-02-15	0	7.570	7.550	7.570	7.530	7.600	1,636,000	12,360,890	7.5556	3.871	3.861	3.871	3.851	3.887	3,198,905	3.8641	0.00%
2011-02-14	0	7.570	7.570	7.590	7.510	7.640	3,356,000	25,433,850	7.5786	3.871	3.871	3.882	3.841	3.907	6,562,058	3.8759	0.00%
2011-02-11	0	7.570	7.520	7.580	7.380	7.650	3,332,000	25,065,900	7.5228	3.871	3.846	3.877	3.774	3.912	6,515,130	3.8473	0.40%
2011-02-10	0	7.540	7.530	7.540	7.470	7.760	2,879,000	21,709,180	7.5405	3.856	3.851	3.856	3.820	3.969	5,629,369	3.8564	-1.44%
2011-02-09	0	7.650	7.650	7.680	7.570	7.910	1,679,000	12,865,990	7.6629	3.912	3.912	3.928	3.871	4.045	3,282,984	3.9190	-3.04%
2011-02-08	0	7.890	7.830	7.890	7.750	7.900	1,382,868	10,801,431	7.8109	4.035	4.004	4.035	3.964	4.040	2,703,951	3.9947	1.28%
2011-02-07	0	7.790	7.790	7.810	7.740	8.050	1,631,500	12,886,190	7.8984	3.984	3.984	3.994	3.958	4.117	3,190,106	4.0394	-1.52%
2011-02-02	0	7.910	7.910	7.920	7.800	7.950	1,128,700	8,930,628	7.9123	4.045	4.045	4.050	3.989	4.066	2,206,971	4.0466	2.06%
2011-02-01	0	7.750	7.740	7.750	7.540	7.750	1,570,000	11,977,640	7.6291	3.964	3.958	3.964	3.856	3.964	3,069,854	3.9017	2.79%
2011-01-31	0	7.540	7.540	7.570	7.400	7.600	2,582,000	19,309,273	7.4784	3.856	3.856	3.871	3.785	3.887	5,048,639	3.8246	-0.66%
2011-01-28	0	7.590	7.600	7.610	7.560	7.820	2,341,000	17,966,670	7.6748	3.882	3.887	3.892	3.866	3.999	4,577,407	3.9251	-2.57%
2011-01-27	0	7.790	7.780	7.790	7.710	7.920	1,832,000	14,304,660	7.8082	3.984	3.979	3.984	3.943	4.050	3,582,148	3.9933	0.91%
2011-01-26	0	7.720	7.700	7.720	7.620	7.880	2,751,000	21,252,140	7.7252	3.948	3.938	3.948	3.897	4.030	5,379,088	3.9509	-0.13%
2011-01-25	0	7.730	7.740	7.750	7.670	7.890	4,045,000	31,528,690	7.7945	3.953	3.958	3.964	3.923	4.035	7,909,274	3.9863	0.78%
2011-01-24	0	7.670	7.670	7.680	7.640	8.090	8,103,000	62,466,152	7.7090	3.923	3.923	3.928	3.907	4.137	15,843,967	3.9426	-4.12%
2011-01-21	0	8.000	7.990	8.000	7.980	8.160	3,995,400	32,121,032	8.0395	4.091	4.086	4.091	4.081	4.173	7,812,290	4.1116	-1.11%
2011-01-20	0	8.090	8.080	8.100	8.080	8.160	1,956,000	15,882,655	8.1200	4.137	4.132	4.143	4.132	4.173	3,824,608	4.1528	-1.22%
2011-01-19	0	8.190	8.170	8.190	8.110	8.300	2,027,300	16,608,183	8.1923	4.189	4.178	4.189	4.148	4.245	3,964,022	4.1897	-0.12%
2011-01-18	0	8.200	8.200	8.210	8.060	8.330	2,703,000	22,166,163	8.2006	4.194	4.194	4.199	4.122	4.260	5,285,233	4.1940	1.11%
2011-01-17	0	8.110	8.090	8.100	8.080	8.250	1,717,510	13,951,360	8.1230	4.148	4.137	4.143	4.132	4.219	3,358,284	4.1543	-1.34%
2011-01-14	0	8.220	8.210	8.220	8.140	8.360	1,354,402	11,126,558	8.2151	4.204	4.199	4.204	4.163	4.276	2,648,291	4.2014	-1.08%
2011-01-13	0	8.310	8.270	8.310	8.230	8.450	2,263,200	18,848,452	8.3282	4.250	4.229	4.250	4.209	4.322	4,425,283	4.2593	-0.60%
2011-01-12	0	8.360	8.370	8.380	8.240	8.440	3,483,400	29,137,408	8.3646	4.276	4.281	4.286	4.214	4.316	6,811,165	4.2779	1.46%
2011-01-11	0	8.240	8.200	8.240	8.030	8.320	2,238,000	18,359,490	8.2035	4.214	4.194	4.214	4.107	4.255	4,376,009	4.1955	2.23%
2011-01-10	0	8.060	8.040	8.060	8.030	8.190	1,392,000	11,236,240	8.0720	4.122	4.112	4.122	4.107	4.189	2,721,807	4.1282	-1.47%
2011-01-07	0	8.180	8.170	8.190	8.080	8.280	1,398,600	11,449,474	8.1864	4.183	4.178	4.189	4.132	4.235	2,734,712	4.1867	0.37%
2011-01-06	0	8.150	8.150	8.180	8.110	8.400	3,667,100	30,182,387	8.2306	4.168	4.168	4.183	4.148	4.296	7,170,358	4.2093	-2.40%
2011-01-05	0	8.350	8.350	8.370	8.260	8.560	4,265,708	35,763,887	8.3840	4.270	4.270	4.281	4.224	4.378	8,340,829	4.2878	-0.71%
2011-01-04	0	8.410	8.410	8.420	7.890	8.430	7,329,000	60,327,920	8.2314	4.301	4.301	4.306	4.035	4.311	14,330,548	4.2097	7.27%
2011-01-03	0	7.840	7.840	7.850	7.770	7.880	1,309,000	10,258,520	7.8369	4.010	4.010	4.015	3.974	4.030	2,559,515	4.0080	0.51%
2010-12-31	0	7.800	7.780	7.800	7.730	7.850	974,000	7,585,740	7.7882	3.989	3.979	3.989	3.953	4.015	1,904,483	3.9831	1.17%
2010-12-30	0	7.710	7.690	7.720	7.600	7.770	2,028,041	15,547,082	7.6661	3.943	3.933	3.948	3.887	3.974	3,965,471	3.9206	-0.52%
2010-12-29	0	7.750	7.690	7.750	7.650	7.780	1,182,270	9,115,040	7.7098	3.964	3.933	3.964	3.912	3.979	2,311,717	3.9430	-0.13%
2010-12-28	0	7.760	7.750	7.760	7.460	7.770	4,426,000	33,836,620	7.6450	3.969	3.964	3.969	3.815	3.974	8,654,251	3.9098	2.37%
2010-12-24	0	7.580	7.530	7.580	7.300	7.670	2,811,559	21,122,410	7.5127	3.877	3.851	3.877	3.733	3.923	5,497,501	3.8422	-0.66%
2010-12-23	0	7.630	7.620	7.630	7.620	7.880	5,881,000	45,480,790	7.7335	3.902	3.897	3.902	3.897	4.030	11,499,243	3.9551	-3.66%
2010-12-22	0	7.920	7.910	7.930	7.890	7.980	4,545,100	35,960,244	7.9119	4.050	4.045	4.056	4.035	4.081	8,887,130	4.0463	-0.25%
2010-12-21	0	7.940	7.930	7.940	7.910	8.230	3,704,000	29,597,201	7.9906	4.061	4.056	4.061	4.045	4.209	7,242,509	4.0866	-1.61%
2010-12-20	0	8.070	8.040	8.080	7.950	8.320	5,163,000	41,976,220	8.1302	4.127	4.112	4.132	4.066	4.255	10,095,323	4.1580	0.00%
2010-12-17	0	8.070	8.070	8.080	7.900	8.080	2,395,000	19,155,320	7.9980	4.127	4.127	4.132	4.040	4.132	4,682,994	4.0904	1.64%
2010-12-16	0	7.940	7.910	7.940	7.810	7.990	3,853,200	30,457,122	7.9044	4.061	4.045	4.061	3.994	4.086	7,534,243	4.0425	0.13%
2010-12-15	0	7.930	7.930	7.940	7.900	8.070	2,624,227	20,938,552	7.9789	4.056	4.056	4.061	4.040	4.127	5,131,206	4.0806	-1.49%
2010-12-14	0	8.050	8.040	8.050	7.950	8.070	2,032,000	16,266,950	8.0054	4.117	4.112	4.117	4.066	4.127	3,973,212	4.0942	1.13%
2010-12-13	0	7.960	7.950	7.960	7.950	8.250	4,297,000	34,704,220	8.0764	4.071	4.066	4.071	4.066	4.219	8,402,015	4.1305	-1.24%
2010-12-10	0	8.060	8.060	8.070	7.750	8.070	3,875,000	30,636,310	7.9061	4.122	4.122	4.127	3.964	4.127	7,576,869	4.0434	1.26%
2010-12-09	0	7.960	7.960	7.970	7.900	8.060	3,801,000	30,254,870	7.9597	4.071	4.071	4.076	4.040	4.122	7,432,175	4.0708	-0.50%
2010-12-08	0	8.000	8.000	8.010	7.930	8.110	3,909,000	31,204,810	7.9828	4.091	4.091	4.097	4.056	4.148	7,643,350	4.0826	-0.99%
2010-12-07	0	8.080	8.070	8.090	7.820	8.130	5,447,000	43,697,410	8.0223	4.132	4.127	4.137	3.999	4.158	10,650,634	4.1028	1.64%
2010-12-06	0	7.950	7.920	7.930	7.750	8.170	12,318,376	98,138,399	7.9668	4.066	4.050	4.056	3.964	4.178	24,086,380	4.0744	2.98%
2010-12-03	0	7.720	7.700	7.720	7.600	7.850	4,922,000	37,907,910	7.7017	3.948	3.938	3.948	3.887	4.015	9,624,090	3.9389	1.98%
2010-12-02	0	7.570	7.570	7.580	7.540	7.950	6,806,000	52,874,760	7.7688	3.871	3.871	3.877	3.856	4.066	13,307,915	3.9732	-2.45%
2010-12-01	0	7.760	7.730	7.750	7.220	7.800	10,008,617	76,121,672	7.6056	3.969	3.953	3.964	3.692	3.989	19,570,060	3.8897	5.58%
2010-11-30	0	7.350	7.340	7.370	7.130	7.380	3,561,507	25,868,305	7.2633	3.759	3.754	3.769	3.646	3.774	6,963,890	3.7146	0.27%
2010-11-29	0	7.330	7.310	7.340	7.080	7.350	4,146,000	29,844,710	7.1984	3.749	3.739	3.754	3.621	3.759	8,106,761	3.6815	2.09%
2010-11-26	0	7.180	7.150	7.180	7.000	7.280	5,928,000	42,408,340	7.1539	3.672	3.657	3.672	3.580	3.723	11,591,143	3.6587	2.57%
2010-11-25	0	7.000	6.980	7.000	6.940	7.190	3,928,000	27,675,140	7.0456	3.580	3.570	3.580	3.549	3.677	7,680,501	3.6033	-0.85%
2010-11-24	0	7.060	7.050	7.070	7.000	7.150	4,369,000	30,934,070	7.0804	3.611	3.606	3.616	3.580	3.657	8,542,798	3.6211	1.15%
2010-11-23	0	6.980	6.950	6.990	6.890	7.210	8,408,000	59,252,280	7.0471	3.570	3.554	3.575	3.524	3.687	16,440,340	3.6041	-3.19%
2010-11-22	0	7.210	7.200	7.220	7.050	7.350	5,116,077	36,999,668	7.2320	3.687	3.682	3.692	3.606	3.759	10,003,573	3.6986	0.98%
2010-11-19	0	7.140	7.110	7.150	6.830	7.350	8,703,000	62,014,830	7.1257	3.652	3.636	3.657	3.493	3.759	17,017,159	3.6443	-1.38%
2010-11-18	0	7.240	7.240	7.250	6.740	7.260	9,468,000	66,424,900	7.0157	3.703	3.703	3.708	3.447	3.713	18,512,980	3.5880	9.20%
2010-11-17	0	6.630	6.610	6.640	6.560	6.820	9,419,153	63,083,986	6.6974	3.391	3.381	3.396	3.355	3.488	18,417,469	3.4252	0.00%
2010-11-16	0	6.630	6.620	6.630	6.330	6.830	13,006,000	85,422,285	6.5679	3.391	3.386	3.391	3.237	3.493	25,430,906	3.3590	1.22%
2010-11-15	0	6.550	6.550	6.560	6.530	6.870	13,910,000	92,757,700	6.6684	3.350	3.350	3.355	3.340	3.513	27,198,516	3.4104	-5.07%
2010-11-12	0	6.900	6.900	6.910	6.850	7.410	15,393,200	108,134,736	7.0248	3.529	3.529	3.534	3.503	3.790	30,098,649	3.5927	-5.09%
2010-11-11	0	7.270	7.260	7.270	7.110	7.750	10,845,000	80,737,970	7.4447	3.718	3.713	3.718	3.636	3.964	21,205,457	3.8074	-2.55%
2010-11-10	0	7.460	7.440	7.450	7.200	7.470	5,475,300	40,396,922	7.3780	3.815	3.805	3.810	3.682	3.820	10,705,970	3.7733	3.04%
2010-11-09	0	7.240	7.240	7.250	7.200	7.590	10,660,100	78,516,042	7.3654	3.703	3.703	3.708	3.682	3.882	20,843,918	3.7669	-4.11%
2010-11-08	0	7.550	7.540	7.580	7.300	7.960	16,615,000	126,600,400	7.6196	3.861	3.856	3.877	3.733	4.071	32,487,660	3.8969	3.71%
2010-11-05	0	7.280	7.270	7.280	6.720	7.300	13,266,000	93,313,750	7.0341	3.723	3.718	3.723	3.437	3.733	25,939,290	3.5974	10.14%
2010-11-04	0	6.610	6.620	6.640	6.370	6.700	8,404,000	55,573,565	6.6128	3.381	3.386	3.396	3.258	3.427	16,432,518	3.3819	3.44%
2010-11-03	0	6.390	6.370	6.390	6.180	6.440	6,362,000	40,346,880	6.3419	3.268	3.258	3.268	3.161	3.294	12,439,753	3.2434	2.57%
2010-11-02	0	6.230	6.220	6.240	6.170	6.280	2,477,000	15,398,878	6.2167	3.186	3.181	3.191	3.155	3.212	4,843,330	3.1794	-0.48%
2010-11-01	0	6.260	6.240	6.260	6.150	6.300	5,435,000	33,921,576	6.2413	3.202	3.191	3.202	3.145	3.222	10,627,170	3.1920	2.29%
2010-10-29	0	6.120	6.120	6.130	5.860	6.130	3,561,000	21,245,680	5.9662	3.130	3.130	3.135	2.997	3.135	6,962,898	3.0513	1.83%
2010-10-28	0	6.010	6.000	6.020	5.910	6.060	3,359,000	20,114,250	5.9882	3.074	3.069	3.079	3.023	3.099	6,567,924	3.0625	1.01%
2010-10-27	0	5.950	5.950	5.960	5.890	6.200	8,373,000	50,361,880	6.0148	3.043	3.043	3.048	3.012	3.171	16,371,903	3.0761	-2.78%
2010-10-26	0	6.120	6.110	6.130	6.100	6.330	6,563,000	40,961,620	6.2413	3.130	3.125	3.135	3.120	3.237	12,832,772	3.1920	-1.77%
2010-10-25	0	6.230	6.220	6.240	6.140	6.420	11,643,000	73,266,690	6.2928	3.186	3.181	3.191	3.140	3.283	22,765,803	3.2183	3.32%
2010-10-22	0	6.030	6.030	6.050	6.000	6.150	9,442,000	57,334,180	6.0722	3.084	3.084	3.094	3.069	3.145	18,462,142	3.1055	-0.33%
2010-10-21	0	6.050	6.040	6.050	5.830	6.100	12,267,000	72,895,820	5.9424	3.094	3.089	3.094	2.982	3.120	23,985,924	3.0391	3.60%
2010-10-20	0	5.840	5.820	5.840	5.720	5.850	6,677,000	38,706,180	5.7969	2.987	2.976	2.987	2.925	2.992	13,055,679	2.9647	-0.17%
2010-10-19	0	5.850	5.840	5.850	5.820	5.880	9,206,000	53,882,290	5.8530	2.992	2.987	2.992	2.976	3.007	18,000,686	2.9933	0.69%
2010-10-18	0	5.810	5.780	5.810	5.770	5.890	19,595,000	113,937,200	5.8146	2.971	2.956	2.971	2.951	3.012	38,314,517	2.9737	0.87%
2010-10-15	0	5.760	5.770	5.780	5.720	5.990	203,195,344	1,161,968,339	5.7185	2.946	2.951	2.956	2.925	3.063	397,312,141	2.9246	-7.69%
2010-10-14	0	6.240	6.230	6.260	6.130	6.500	7,506,000	46,716,480	6.2239	3.191	3.186	3.202	3.135	3.324	14,676,640	3.1831	0.65%
2010-10-13	0	6.200	6.120	6.210	5.820	6.200	5,197,000	31,166,810	5.9971	3.171	3.130	3.176	2.976	3.171	10,161,804	3.0671	7.64%
2010-10-12	0	5.760	5.750	5.780	5.700	5.880	2,124,000	12,254,840	5.7697	2.946	2.941	2.956	2.915	3.007	4,153,102	2.9508	-1.71%
2010-10-11	0	5.860	5.860	5.870	5.690	5.880	2,500,000	14,512,910	5.8052	2.997	2.997	3.002	2.910	3.007	4,888,303	2.9689	1.56%
2010-10-08	0	5.770	5.770	5.790	5.570	5.900	2,982,500	17,140,710	5.7471	2.951	2.951	2.961	2.849	3.017	5,831,745	2.9392	2.30%
2010-10-07	0	5.640	5.630	5.650	5.560	5.690	1,772,000	9,987,261	5.6362	2.884	2.879	2.890	2.844	2.910	3,464,829	2.8825	-0.35%
2010-10-06	0	5.660	5.620	5.660	5.570	5.700	2,667,000	15,024,900	5.6336	2.895	2.874	2.895	2.849	2.915	5,214,841	2.8812	2.35%
2010-10-05	0	5.530	5.530	5.580	5.480	5.710	3,764,000	20,999,600	5.5791	2.828	2.828	2.854	2.803	2.920	7,359,829	2.8533	-1.25%
2010-10-04	0	5.600	5.590	5.600	5.460	5.680	4,358,633	24,418,197	5.6023	2.864	2.859	2.864	2.792	2.905	8,522,527	2.8651	3.32%
2010-09-30	0	5.420	5.390	5.410	5.300	5.420	1,947,147	10,478,779	5.3816	2.772	2.757	2.767	2.711	2.772	3,807,298	2.7523	1.12%
2010-09-29	0	5.360	5.370	5.390	5.350	5.430	1,467,000	7,907,060	5.3900	2.741	2.746	2.757	2.736	2.777	2,868,456	2.7566	0.19%
2010-09-28	0	5.350	5.350	5.370	5.300	5.520	3,678,000	19,950,270	5.4242	2.736	2.736	2.746	2.711	2.823	7,191,671	2.7741	-2.55%
2010-09-27	0	5.490	5.490	5.500	5.230	5.500	5,422,400	29,272,040	5.3984	2.808	2.808	2.813	2.675	2.813	10,602,533	2.7609	7.44%
2010-09-24	0	5.110	5.100	5.120	5.040	5.130	1,152,000	5,880,460	5.1046	2.613	2.608	2.618	2.578	2.624	2,252,530	2.6106	0.00%
2010-09-22	0	5.110	5.110	5.160	5.110	5.190	1,346,000	6,926,600	5.1461	2.613	2.613	2.639	2.613	2.654	2,631,862	2.6318	-0.97%
2010-09-21	0	5.160	5.150	5.180	5.120	5.300	3,128,000	16,285,070	5.2062	2.639	2.634	2.649	2.618	2.711	6,116,244	2.6626	-1.15%
2010-09-20	0	5.220	5.220	5.240	4.920	5.250	3,515,000	17,923,980	5.0993	2.670	2.670	2.680	2.516	2.685	6,872,954	2.6079	5.03%
2010-09-17	0	4.970	4.970	4.980	4.860	5.030	1,583,000	7,859,550	4.9650	2.542	2.542	2.547	2.486	2.572	3,095,273	2.5392	2.90%
2010-09-16	0	4.830	4.830	4.870	4.810	5.060	1,504,750	7,408,905	4.9237	2.470	2.470	2.491	2.460	2.588	2,942,269	2.5181	-1.83%
2010-09-15	0	4.920	4.920	4.940	4.860	5.040	1,467,721	7,211,311	4.9133	2.516	2.516	2.526	2.486	2.578	2,869,866	2.5128	-1.80%
2010-09-14	0	5.010	4.990	5.000	4.950	5.140	3,940,000	19,878,200	5.0452	2.562	2.552	2.557	2.532	2.629	7,703,965	2.5803	1.42%
2010-09-13	0	4.940	4.920	4.940	4.650	4.960	3,768,000	18,213,450	4.8337	2.526	2.516	2.526	2.378	2.537	7,367,650	2.4721	6.47%
2010-09-10	0	4.640	4.640	4.650	4.600	4.750	1,053,000	4,898,160	4.6516	2.373	2.373	2.378	2.353	2.429	2,058,953	2.3790	-0.22%
2010-09-09	0	4.650	4.650	4.680	4.630	4.730	1,728,000	8,103,980	4.6898	2.378	2.378	2.393	2.368	2.419	3,378,795	2.3985	-0.21%
2010-09-08	0	4.660	4.660	4.670	4.580	4.670	1,653,000	7,686,780	4.6502	2.383	2.383	2.388	2.342	2.388	3,232,146	2.3782	-0.85%
2010-09-07	0	4.700	4.670	4.700	4.490	4.800	2,111,000	9,874,120	4.6775	2.404	2.388	2.404	2.296	2.455	4,127,683	2.3922	4.68%
2010-09-06	0	4.490	4.490	4.500	4.330	4.490	1,278,000	5,620,680	4.3980	2.296	2.296	2.301	2.214	2.296	2,498,900	2.2493	2.51%
2010-09-03	0	4.380	4.380	4.390	4.300	4.400	500,000	2,161,680	4.3234	2.240	2.240	2.245	2.199	2.250	977,661	2.2111	0.00%
2010-09-02	0	4.380	4.360	4.390	4.310	4.500	767,000	3,347,810	4.3648	2.240	2.230	2.245	2.204	2.301	1,499,731	2.2323	0.69%
2010-09-01	0	4.350	4.350	4.430	4.310	4.500	395,000	1,737,750	4.3994	2.225	2.225	2.266	2.204	2.301	772,352	2.2499	-3.33%
2010-08-31	0	4.500	4.550	4.600	4.210	4.550	309,000	1,351,910	4.3751	2.301	2.327	2.353	2.153	2.327	604,194	2.2375	4.65%
2010-08-30	0	4.300	4.300	4.320	4.270	4.390	459,445	1,982,877	4.3158	2.199	2.199	2.209	2.184	2.245	898,362	2.2072	-0.46%
2010-08-27	0	4.320	4.290	4.320	4.250	4.390	513,000	2,205,520	4.2993	2.209	2.194	2.209	2.174	2.245	1,003,080	2.1987	0.00%
2010-08-26	0	4.320	4.310	4.320	4.230	4.350	275,000	1,179,740	4.2900	2.209	2.204	2.209	2.163	2.225	537,713	2.1940	2.37%
2010-08-25	0	4.220	4.220	4.270	4.210	4.450	1,116,564	4,817,481	4.3146	2.158	2.158	2.184	2.153	2.276	2,183,241	2.2066	-4.52%
2010-08-24	0	4.420	4.420	4.470	4.380	4.500	496,229	2,210,060	4.4537	2.260	2.260	2.286	2.240	2.301	970,287	2.2777	-0.23%
2010-08-23	0	4.430	4.430	4.450	4.420	4.590	466,000	2,083,720	4.4715	2.266	2.266	2.276	2.260	2.347	911,180	2.2868	-3.28%
2010-08-20	0	4.580	4.520	4.570	4.400	4.590	782,000	3,497,860	4.4730	2.342	2.312	2.337	2.250	2.347	1,529,061	2.2876	3.39%
2010-08-19	0	4.430	4.420	4.460	4.400	4.550	1,628,000	7,224,670	4.4378	2.266	2.260	2.281	2.250	2.327	3,183,263	2.2696	-0.23%
2010-08-18	0	4.440	4.430	4.440	4.420	4.590	915,172	4,063,258	4.4399	2.271	2.266	2.271	2.260	2.347	1,789,455	2.2707	-1.55%
2010-08-17	0	4.510	4.480	4.500	4.480	4.600	411,000	1,856,490	4.5170	2.307	2.291	2.301	2.291	2.353	803,637	2.3101	0.45%
2010-08-16	0	4.490	4.480	4.500	4.450	4.520	705,000	3,168,810	4.4948	2.296	2.291	2.301	2.276	2.312	1,378,501	2.2987	0.22%
2010-08-13	0	4.480	4.480	4.500	4.430	4.500	497,000	2,223,030	4.4729	2.291	2.291	2.301	2.266	2.301	971,795	2.2876	-0.22%
2010-08-12	0	4.490	4.450	4.500	4.410	4.510	503,000	2,248,980	4.4711	2.296	2.276	2.301	2.255	2.307	983,527	2.2866	-2.39%
2010-08-11	0	4.600	4.570	4.600	4.380	4.700	565,000	2,600,630	4.6029	2.353	2.337	2.353	2.240	2.404	1,104,756	2.3540	0.22%
2010-08-10	0	4.590	4.550	4.590	4.550	4.650	433,000	1,986,030	4.5867	2.347	2.327	2.347	2.327	2.378	846,654	2.3457	-1.29%
2010-08-09	0	4.650	4.650	4.700	4.630	4.800	446,000	2,078,310	4.6599	2.378	2.378	2.404	2.368	2.455	872,073	2.3832	0.00%
2010-08-06	0	4.650	4.650	4.700	4.600	4.770	486,127	2,270,234	4.6700	2.378	2.378	2.404	2.353	2.439	950,534	2.3884	-0.64%
2010-08-05	0	4.680	4.670	4.680	4.600	4.750	540,000	2,527,460	4.6805	2.393	2.388	2.393	2.353	2.429	1,055,873	2.3937	-0.85%
2010-08-04	0	4.720	4.680	4.760	4.680	4.760	619,000	2,908,970	4.6995	2.414	2.393	2.434	2.393	2.434	1,210,344	2.4034	-1.26%
2010-08-03	0	4.780	4.770	4.850	4.770	4.890	1,228,000	5,945,670	4.8418	2.445	2.439	2.480	2.439	2.501	2,401,134	2.4762	0.63%
2010-08-02	0	4.750	4.710	4.750	4.650	4.750	1,139,000	5,353,480	4.7002	2.429	2.409	2.429	2.378	2.429	2,227,111	2.4038	2.37%
2010-07-30	0	4.640	4.600	4.630	4.570	4.730	1,235,000	5,717,950	4.6299	2.373	2.353	2.368	2.337	2.419	2,414,822	2.3679	-1.69%
2010-07-29	0	4.720	4.720	4.760	4.720	4.850	489,000	2,337,680	4.7805	2.414	2.414	2.434	2.414	2.480	956,152	2.4449	-1.05%
2010-07-28	0	4.770	4.750	4.760	4.520	4.780	1,582,000	7,358,826	4.6516	2.439	2.429	2.434	2.312	2.445	3,093,318	2.3789	2.58%
2010-07-27	0	4.650	4.610	4.650	4.560	4.650	730,000	3,361,500	4.6048	2.378	2.358	2.378	2.332	2.378	1,427,384	2.3550	1.09%
2010-07-26	0	4.600	4.550	4.620	4.500	4.630	616,000	2,808,510	4.5593	2.353	2.327	2.363	2.301	2.368	1,204,478	2.3317	-2.13%
2010-07-23	0	4.700	4.690	4.700	4.450	4.770	1,651,000	7,728,040	4.6808	2.404	2.399	2.404	2.276	2.439	3,228,235	2.3939	5.62%
2010-07-22	0	4.450	4.430	4.470	4.280	4.470	724,000	3,159,070	4.3634	2.276	2.266	2.286	2.189	2.286	1,415,652	2.2315	2.30%
2010-07-21	0	4.350	4.310	4.340	4.230	4.450	2,253,000	9,749,770	4.3275	2.225	2.204	2.220	2.163	2.276	4,405,338	2.2132	-1.14%
2010-07-20	0	4.400	4.410	4.450	4.150	4.440	2,244,000	9,713,337	4.3286	2.250	2.255	2.276	2.122	2.271	4,387,741	2.2137	4.51%
2010-07-19	0	4.210	4.210	4.250	4.160	4.340	898,000	3,766,530	4.1944	2.153	2.153	2.174	2.128	2.220	1,755,878	2.1451	-0.71%
2010-07-16	0	4.240	4.240	4.310	4.240	4.350	571,651	2,457,693	4.2993	2.168	2.168	2.204	2.168	2.225	1,117,761	2.1988	-3.42%
2010-07-15	0	4.390	4.360	4.400	4.340	4.450	820,075	3,601,371	4.3915	2.245	2.230	2.250	2.220	2.276	1,603,510	2.2459	-1.35%
2010-07-14	0	4.450	4.430	4.450	4.390	4.500	890,000	3,974,500	4.4657	2.276	2.266	2.276	2.245	2.301	1,740,236	2.2839	-0.22%
2010-07-13	0	4.460	4.450	4.480	4.450	4.520	325,000	1,455,803	4.4794	2.281	2.276	2.291	2.276	2.312	635,479	2.2909	-1.55%
2010-07-12	0	4.530	4.510	4.530	4.500	4.620	587,000	2,666,188	4.5421	2.317	2.307	2.317	2.301	2.363	1,147,773	2.3229	0.00%
2010-07-09	0	4.530	4.520	4.530	4.480	4.550	876,484	3,947,807	4.5041	2.317	2.312	2.317	2.291	2.327	1,713,808	2.3035	0.67%
2010-07-08	0	4.500	4.480	4.500	4.480	4.600	304,476	1,370,095	4.4998	2.301	2.291	2.301	2.291	2.353	595,348	2.3013	0.67%
2010-07-07	0	4.470	4.430	4.470	4.400	4.520	464,000	2,069,950	4.4611	2.286	2.266	2.286	2.250	2.312	907,269	2.2815	-1.32%
2010-07-06	0	4.530	4.500	4.530	4.500	4.760	563,000	2,552,560	4.5339	2.317	2.301	2.317	2.301	2.434	1,100,846	2.3187	-0.66%
2010-07-05	0	4.560	4.550	4.610	4.500	4.700	323,376	1,477,511	4.5690	2.332	2.327	2.358	2.301	2.404	632,304	2.3367	-3.59%
2010-07-02	0	4.730	4.730	4.760	4.700	4.840	383,245	1,819,952	4.7488	2.419	2.419	2.434	2.404	2.475	749,367	2.4287	-2.47%
2010-06-30	0	4.850	4.760	4.800	4.740	4.940	105,000	505,580	4.8150	2.480	2.434	2.455	2.424	2.526	205,309	2.4625	1.68%
2010-06-29	0	4.770	4.770	4.780	4.770	4.900	635,736	3,055,766	4.8067	2.439	2.439	2.445	2.439	2.506	1,243,068	2.4582	-4.22%
2010-06-28	0	4.980	4.940	4.980	4.980	5.010	66,000	329,060	4.9858	2.547	2.526	2.547	2.547	2.562	129,051	2.5498	-0.40%
2010-06-25	0	5.000	5.000	5.010	4.800	5.020	1,095,495	5,468,761	4.9920	2.557	2.557	2.562	2.455	2.567	2,142,044	2.5531	1.01%
2010-06-24	0	4.950	4.950	4.990	4.880	5.000	1,317,000	6,580,660	4.9967	2.532	2.532	2.552	2.496	2.557	2,575,158	2.5554	-1.00%
2010-06-23	0	5.000	4.990	5.000	4.980	5.000	181,973	908,375	4.9918	2.557	2.552	2.557	2.547	2.557	355,816	2.5529	-0.60%
2010-06-22	0	5.030	5.010	5.040	4.960	5.050	504,200	2,527,218	5.0123	2.572	2.562	2.578	2.537	2.583	985,873	2.5634	0.80%
2010-06-21	0	4.990	4.950	4.990	4.920	5.020	2,134,000	10,643,500	4.9876	2.552	2.532	2.552	2.516	2.567	4,172,655	2.5508	0.20%
2010-06-18	0	4.980	4.980	4.990	4.940	5.000	287,000	1,430,120	4.9830	2.547	2.547	2.552	2.526	2.557	561,177	2.5484	0.00%
2010-06-17	0	4.980	4.980	4.990	4.960	5.030	653,000	3,263,620	4.9979	2.547	2.547	2.552	2.537	2.572	1,276,825	2.5560	-0.40%
2010-06-15	0	5.000	4.940	5.000	4.950	5.000	85,000	423,370	4.9808	2.557	2.526	2.557	2.532	2.557	166,202	2.5473	0.00%
2010-06-14	0	5.000	4.980	5.000	4.950	5.010	130,000	649,250	4.9942	2.557	2.547	2.557	2.532	2.562	254,192	2.5542	0.40%
2010-06-11	0	4.980	4.970	4.980	4.920	5.000	150,000	745,360	4.9691	2.547	2.542	2.547	2.516	2.557	293,298	2.5413	1.63%
2010-06-10	0	4.900	4.880	4.930	4.840	4.930	327,000	1,595,910	4.8805	2.506	2.496	2.521	2.475	2.521	639,390	2.4960	-1.61%
2010-06-09	0	4.980	4.960	4.980	4.900	4.980	201,816	995,117	4.9308	2.547	2.537	2.547	2.506	2.547	394,615	2.5217	0.00%
2010-06-08	0	4.980	4.980	5.000	4.940	5.020	107,121	534,223	4.9871	2.547	2.547	2.557	2.526	2.567	209,456	2.5505	0.61%
2010-06-07	0	4.950	4.930	4.950	4.900	4.950	177,000	871,590	4.9242	2.532	2.521	2.532	2.506	2.532	346,092	2.5184	-2.17%
2010-06-04	0	5.060	5.060	5.090	4.980	5.070	591,000	2,979,850	5.0420	2.588	2.588	2.603	2.547	2.593	1,155,595	2.5786	2.43%
2010-06-03	0	4.940	4.940	5.000	4.910	5.050	629,000	3,140,500	4.9928	2.526	2.526	2.557	2.511	2.583	1,229,897	2.5535	0.61%
2010-06-02	0	4.910	4.910	4.960	4.880	5.000	205,190	1,015,773	4.9504	2.511	2.511	2.537	2.496	2.557	401,212	2.5318	-0.81%
2010-06-01	0	4.950	4.950	5.000	4.950	5.050	117,000	584,230	4.9934	2.532	2.532	2.557	2.532	2.583	228,773	2.5538	-1.98%
2010-05-31	0	5.050	5.020	5.060	4.900	5.060	101,000	505,410	5.0041	2.583	2.567	2.588	2.506	2.588	197,487	2.5592	0.20%
2010-05-28	0	5.040	5.040	5.050	4.830	5.090	777,000	3,910,360	5.0326	2.578	2.578	2.583	2.470	2.603	1,519,284	2.5738	3.49%
2010-05-27	0	4.870	4.860	4.970	4.570	5.000	777,500	3,733,930	4.8025	2.491	2.486	2.542	2.337	2.557	1,520,262	2.4561	4.06%
2010-05-26	0	4.680	4.680	4.720	4.490	4.700	475,000	2,190,390	4.6113	2.393	2.393	2.414	2.296	2.404	928,778	2.3584	1.08%
2010-05-25	0	4.630	4.610	4.630	4.370	4.690	1,378,000	6,346,140	4.6053	2.368	2.358	2.368	2.235	2.399	2,694,432	2.3553	1.76%
2010-05-24	0	4.550	4.540	4.570	4.300	4.550	708,711	3,165,917	4.4671	2.327	2.322	2.337	2.199	2.327	1,385,758	2.2846	1.56%
2010-05-20	0	4.480	4.480	4.510	4.350	4.650	994,000	4,524,530	4.5518	2.291	2.291	2.307	2.225	2.378	1,943,589	2.3279	-2.61%
2010-05-19	0	4.600	4.600	4.610	4.540	4.900	1,097,126	5,115,382	4.6625	2.353	2.353	2.358	2.322	2.506	2,145,234	2.3845	-5.93%
2010-05-18	0	4.890	4.880	4.920	4.870	5.030	433,000	2,124,480	4.9064	2.501	2.496	2.516	2.491	2.572	846,654	2.5093	-1.61%
2010-05-17	0	4.970	4.970	5.000	4.930	5.050	250,000	1,242,510	4.9700	2.542	2.542	2.557	2.521	2.583	488,830	2.5418	-2.17%
2010-05-14	0	5.080	5.050	5.100	4.970	5.200	521,646	2,642,975	5.0666	2.598	2.583	2.608	2.542	2.659	1,019,985	2.5912	0.59%
2010-05-13	0	5.050	5.030	5.040	4.970	5.050	745,102	3,736,290	5.0145	2.583	2.572	2.578	2.542	2.583	1,456,914	2.5645	2.43%
2010-05-12	0	4.930	4.930	4.950	4.930	5.180	826,000	4,115,080	4.9819	2.521	2.521	2.532	2.521	2.649	1,615,095	2.5479	-4.83%
2010-05-11	0	5.180	5.140	5.190	5.130	5.300	324,000	1,688,480	5.2114	2.649	2.629	2.654	2.624	2.711	633,524	2.6652	-0.58%
2010-05-10	0	5.210	5.180	5.220	5.100	5.250	867,649	4,481,637	5.1653	2.665	2.649	2.670	2.608	2.685	1,696,532	2.6416	1.56%
2010-05-07	0	5.130	5.140	5.160	4.860	5.300	728,172	3,675,803	5.0480	2.624	2.629	2.639	2.486	2.711	1,423,810	2.5817	1.58%
2010-05-06	0	5.050	5.020	5.080	5.000	5.170	681,000	3,439,260	5.0503	2.583	2.567	2.598	2.557	2.644	1,331,574	2.5829	-2.13%
2010-05-05	0	5.160	5.160	5.170	5.130	5.310	494,800	2,556,324	5.1664	2.639	2.639	2.644	2.624	2.716	967,493	2.6422	-3.19%
2010-05-04	0	5.330	5.310	5.330	5.200	5.380	64,000	339,400	5.3031	2.726	2.716	2.726	2.659	2.751	125,141	2.7122	1.91%
2010-05-03	0	5.230	5.230	5.290	5.200	5.500	494,700	2,627,153	5.3106	2.675	2.675	2.705	2.659	2.813	967,297	2.7160	-1.88%
2010-04-30	0	5.330	5.250	5.340	5.200	5.370	171,000	904,740	5.2909	2.726	2.685	2.731	2.659	2.746	334,360	2.7059	1.91%
2010-04-29	0	5.230	5.230	5.250	5.200	5.330	112,288	588,737	5.2431	2.675	2.675	2.685	2.659	2.726	219,559	2.6815	-0.19%
2010-04-28	0	5.240	5.240	5.260	5.220	5.300	447,000	2,350,630	5.2587	2.680	2.680	2.690	2.670	2.711	874,029	2.6894	-1.69%
2010-04-27	0	5.330	5.330	5.380	5.320	5.450	266,000	1,432,450	5.3852	2.726	2.726	2.751	2.721	2.787	520,115	2.7541	-4.14%
2010-04-26	0	5.560	5.560	5.580	5.330	5.590	1,005,000	5,539,120	5.5116	2.844	2.844	2.854	2.726	2.859	1,965,098	2.8188	5.70%
2010-04-23	0	5.260	5.250	5.280	5.200	5.290	357,000	1,872,940	5.2463	2.690	2.685	2.700	2.659	2.705	698,050	2.6831	-0.38%
2010-04-22	0	5.280	5.260	5.280	5.200	5.390	722,000	3,829,480	5.3040	2.700	2.690	2.700	2.659	2.757	1,411,742	2.7126	-2.76%
2010-04-21	0	5.430	5.370	5.430	5.070	5.440	1,013,000	5,326,860	5.2585	2.777	2.746	2.777	2.593	2.782	1,980,740	2.6893	7.10%
2010-04-20	0	5.150	5.150	5.160	5.010	5.170	393,000	2,006,890	5.1066	2.593	2.593	2.598	2.522	2.603	780,566	2.5711	3.41%
2010-04-19	0	4.980	4.990	5.020	4.960	5.150	2,273,000	11,418,740	5.0236	2.507	2.512	2.527	2.497	2.593	4,514,574	2.5293	-1.58%
2010-04-16	0	5.060	5.050	5.100	5.050	5.550	4,126,000	21,446,125	5.1978	2.548	2.543	2.568	2.543	2.794	8,194,955	2.6170	-9.16%
2010-04-15	0	5.570	5.570	5.600	5.550	5.890	1,091,000	6,161,900	5.6479	2.804	2.804	2.819	2.794	2.966	2,166,916	2.8436	-1.42%
2010-04-14	0	5.650	5.630	5.650	5.650	5.790	368,000	2,098,090	5.7013	2.845	2.835	2.845	2.845	2.915	730,912	2.8705	-1.74%
2010-04-13	0	5.750	5.730	5.750	5.720	5.900	434,300	2,505,399	5.7688	2.895	2.885	2.895	2.880	2.971	862,595	2.9045	-1.37%
2010-04-12	0	5.830	5.840	5.880	5.810	5.930	448,000	2,620,130	5.8485	2.935	2.940	2.960	2.925	2.986	889,806	2.9446	-1.02%
2010-04-09	0	5.890	5.890	5.950	5.830	5.960	638,000	3,753,450	5.8832	2.966	2.966	2.996	2.935	3.001	1,267,179	2.9621	0.86%
2010-04-08	0	5.840	5.840	5.850	5.810	6.000	467,000	2,739,580	5.8663	2.940	2.940	2.945	2.925	3.021	927,543	2.9536	-2.50%
2010-04-07	0	5.990	5.930	6.000	5.900	6.020	1,667,000	9,906,290	5.9426	3.016	2.986	3.021	2.971	3.031	3,310,953	2.9920	1.53%
2010-04-01	0	5.900	5.900	5.980	5.890	6.050	789,500	4,694,362	5.9460	2.971	2.971	3.011	2.966	3.046	1,568,085	2.9937	-1.67%
2010-03-31	0	6.000	5.980	5.990	5.980	6.340	1,288,000	7,846,290	6.0918	3.021	3.011	3.016	3.011	3.192	2,558,192	3.0671	-4.15%
2010-03-30	0	6.260	6.260	6.280	6.200	6.380	1,609,000	10,060,620	6.2527	3.152	3.152	3.162	3.122	3.212	3,195,754	3.1481	1.29%
2010-03-29	0	6.180	6.170	6.200	5.920	6.230	1,287,000	7,814,700	6.0720	3.112	3.106	3.122	2.981	3.137	2,556,206	3.0571	2.66%
2010-03-26	0	6.020	6.020	6.030	5.890	6.050	227,683	1,364,859	5.9946	3.031	3.031	3.036	2.966	3.046	452,218	3.0181	0.17%
2010-03-25	0	6.010	6.010	6.100	5.970	6.100	561,000	3,372,170	6.0110	3.026	3.026	3.071	3.006	3.071	1,114,244	3.0264	-0.83%
2010-03-24	0	6.060	6.040	6.070	6.050	6.200	312,000	1,902,420	6.0975	3.051	3.041	3.056	3.046	3.122	619,686	3.0700	-1.14%
2010-03-23	0	6.130	6.100	6.190	6.090	6.210	1,035,000	6,361,990	6.1469	3.086	3.071	3.117	3.066	3.127	2,055,690	3.0948	0.00%
2010-03-22	0	6.130	6.130	6.170	6.010	6.170	422,188	2,581,629	6.1149	3.086	3.086	3.106	3.026	3.106	838,539	3.0787	-1.13%
2010-03-19	0	6.200	6.200	6.260	6.160	6.300	221,275	1,373,683	6.2080	3.122	3.122	3.152	3.101	3.172	439,491	3.1256	0.00%
2010-03-18	0	6.200	6.170	6.200	6.160	6.300	504,700	3,130,084	6.2019	3.122	3.106	3.122	3.101	3.172	1,002,422	3.1225	-0.64%
2010-03-17	0	6.240	6.160	6.240	6.040	6.290	750,000	4,608,490	6.1447	3.142	3.101	3.142	3.041	3.167	1,489,631	3.0937	0.32%
2010-03-16	0	6.220	6.210	6.240	5.980	6.250	1,556,793	9,468,987	6.0824	3.132	3.127	3.142	3.011	3.147	3,092,062	3.0624	-0.48%
2010-03-15	0	6.250	6.150	6.250	5.850	6.280	1,162,000	7,043,080	6.0612	3.147	3.096	3.147	2.945	3.162	2,307,935	3.0517	4.52%
2010-03-12	0	5.980	5.910	5.970	5.700	6.120	2,605,200	15,172,412	5.8239	3.011	2.976	3.006	2.870	3.081	5,174,381	2.9322	-3.24%
2010-03-11	0	6.180	6.180	6.190	6.100	6.300	292,000	1,807,750	6.1909	3.112	3.112	3.117	3.071	3.172	579,963	3.1170	-0.32%
2010-03-10	0	6.200	6.160	6.220	6.100	6.300	388,860	2,404,102	6.1824	3.122	3.101	3.132	3.071	3.172	772,344	3.1127	-0.32%
2010-03-09	0	6.220	6.220	6.280	6.170	6.450	427,200	2,685,920	6.2873	3.132	3.132	3.162	3.106	3.247	848,494	3.1655	-3.72%
2010-03-08	0	6.460	6.440	6.460	6.300	6.560	923,000	5,941,920	6.4376	3.252	3.242	3.252	3.172	3.303	1,833,239	3.2412	-0.62%
2010-03-05	0	6.500	6.500	6.510	6.170	6.520	950,094	6,018,533	6.3347	3.273	3.273	3.278	3.106	3.283	1,887,052	3.1894	5.86%
2010-03-04	0	6.140	6.110	6.140	6.030	6.250	703,000	4,300,910	6.1179	3.091	3.076	3.091	3.036	3.147	1,396,281	3.0803	0.99%
2010-03-03	0	6.080	6.050	6.100	6.010	6.300	605,000	3,715,790	6.1418	3.061	3.046	3.071	3.026	3.172	1,201,635	3.0923	-1.94%
2010-03-02	0	6.200	6.190	6.200	5.750	6.200	2,628,000	15,898,380	6.0496	3.122	3.117	3.122	2.895	3.122	5,219,666	3.0459	6.90%
2010-03-01	0	5.800	5.790	5.800	5.500	5.800	1,211,000	6,954,340	5.7426	2.920	2.915	2.920	2.769	2.920	2,405,257	2.8913	4.13%
2010-02-26	0	5.570	5.550	5.570	5.230	5.590	473,000	2,589,920	5.4755	2.804	2.794	2.804	2.633	2.814	939,460	2.7568	3.34%
2010-02-25	0	5.390	5.350	5.400	5.200	5.400	666,000	3,513,840	5.2760	2.714	2.694	2.719	2.618	2.719	1,322,792	2.6564	2.67%
2010-02-24	0	5.250	5.250	5.260	5.200	5.260	210,300	1,102,596	5.2430	2.643	2.643	2.648	2.618	2.648	417,692	2.6397	0.96%
2010-02-23	0	5.200	5.170	5.200	5.150	5.200	199,000	1,030,650	5.1791	2.618	2.603	2.618	2.593	2.618	395,249	2.6076	-0.19%
2010-02-22	0	5.210	5.210	5.250	5.150	5.270	404,000	2,116,630	5.2392	2.623	2.623	2.643	2.593	2.653	802,414	2.6378	-0.38%
2010-02-19	0	5.230	5.200	5.230	5.180	5.260	675,000	3,535,180	5.2373	2.633	2.618	2.633	2.608	2.648	1,340,668	2.6369	-1.69%
2010-02-18	0	5.320	5.320	5.350	5.310	5.490	180,011	963,088	5.3502	2.679	2.679	2.694	2.673	2.764	357,533	2.6937	-2.21%
2010-02-17	0	5.440	5.430	5.500	5.400	5.690	221,000	1,226,040	5.5477	2.739	2.734	2.769	2.719	2.865	438,945	2.7932	-2.51%
2010-02-12	0	5.580	5.490	5.580	5.480	5.590	170,000	944,340	5.5549	2.809	2.764	2.809	2.759	2.814	337,650	2.7968	2.57%
2010-02-11	0	5.440	5.410	5.440	5.310	5.440	188,000	1,012,520	5.3857	2.739	2.724	2.739	2.673	2.739	373,401	2.7116	1.87%
2010-02-10	0	5.340	5.340	5.390	5.130	5.500	413,190	2,220,176	5.3733	2.689	2.689	2.714	2.583	2.769	820,667	2.7053	4.50%
2010-02-09	0	5.110	5.110	5.140	5.100	5.200	407,000	2,092,390	5.1410	2.573	2.573	2.588	2.568	2.618	808,373	2.5884	-1.54%
2010-02-08	0	5.190	5.190	5.230	5.100	5.500	190,000	990,510	5.2132	2.613	2.613	2.633	2.568	2.769	377,373	2.6247	-0.38%
2010-02-05	0	5.210	5.200	5.290	5.200	5.500	514,000	2,736,120	5.3232	2.623	2.618	2.663	2.618	2.769	1,020,894	2.6801	-5.62%
2010-02-04	0	5.520	5.510	5.540	5.500	5.580	601,000	3,322,420	5.5282	2.779	2.774	2.789	2.769	2.809	1,193,691	2.7833	-0.36%
2010-02-03	0	5.540	5.500	5.540	5.190	5.550	657,000	3,556,606	5.4134	2.789	2.769	2.789	2.613	2.794	1,304,917	2.7255	4.53%
2010-02-02	0	5.300	5.260	5.300	5.300	5.460	141,500	760,645	5.3756	2.668	2.648	2.668	2.668	2.749	281,044	2.7065	0.00%
2010-02-01	0	5.300	5.250	5.300	5.200	5.300	144,000	758,140	5.2649	2.668	2.643	2.668	2.618	2.668	286,009	2.6508	-0.56%
2010-01-29	0	5.330	5.180	5.330	5.170	5.400	721,000	3,818,721	5.2964	2.684	2.608	2.684	2.603	2.719	1,432,032	2.6666	0.76%
2010-01-28	0	5.290	5.180	5.290	4.900	5.430	560,000	2,921,410	5.2168	2.663	2.608	2.663	2.467	2.734	1,112,258	2.6266	0.95%
2010-01-27	0	5.240	5.180	5.240	5.140	5.350	618,328	3,258,035	5.2691	2.638	2.608	2.638	2.588	2.694	1,228,107	2.6529	2.14%
2010-01-26	0	5.130	5.110	5.160	5.100	5.290	674,000	3,499,630	5.1923	2.583	2.573	2.598	2.568	2.663	1,338,681	2.6142	0.00%
2010-01-25	0	5.130	5.090	5.130	5.070	5.420	1,815,036	9,435,087	5.1983	2.583	2.563	2.583	2.553	2.729	3,604,978	2.6172	-6.04%
2010-01-22	0	5.460	5.400	5.460	5.000	5.460	1,989,156	10,229,272	5.1425	2.749	2.719	2.749	2.517	2.749	3,950,810	2.5892	6.43%
2010-01-21	0	5.130	5.120	5.150	5.120	5.470	2,027,287	10,661,833	5.2592	2.583	2.578	2.593	2.578	2.754	4,026,545	2.6479	-7.73%
2010-01-20	0	5.560	5.550	5.560	5.500	5.720	1,042,030	5,856,950	5.6207	2.799	2.794	2.799	2.769	2.880	2,069,653	2.8299	1.83%
2010-01-19	0	5.460	5.460	5.490	5.300	5.680	1,034,000	5,626,590	5.4416	2.749	2.749	2.764	2.668	2.860	2,053,704	2.7397	-3.36%
2010-01-18	0	5.650	5.640	5.650	5.640	5.830	976,400	5,603,710	5.7392	2.845	2.840	2.845	2.840	2.935	1,939,301	2.8896	-4.72%
2010-01-15	0	5.930	5.880	5.950	5.820	5.990	1,541,000	9,101,920	5.9065	2.986	2.960	2.996	2.930	3.016	3,060,695	2.9738	1.89%
2010-01-14	0	5.820	5.850	5.890	5.300	6.020	3,462,674	20,007,227	5.7780	2.930	2.945	2.966	2.668	3.031	6,877,474	2.9091	8.99%
2010-01-13	0	5.340	5.320	5.340	4.740	5.360	3,440,070	17,905,194	5.2049	2.689	2.679	2.689	2.386	2.699	6,832,579	2.6206	4.71%
2010-01-12	0	5.100	5.110	5.120	4.660	5.100	2,377,000	11,711,860	4.9272	2.568	2.573	2.578	2.346	2.568	4,721,136	2.4807	8.28%
2010-01-11	0	4.710	4.700	4.720	4.500	4.740	1,676,000	7,802,270	4.6553	2.371	2.366	2.376	2.266	2.386	3,328,828	2.3438	3.97%
2010-01-08	0	4.530	4.500	4.520	4.380	4.540	1,215,000	5,444,680	4.4812	2.281	2.266	2.276	2.205	2.286	2,413,202	2.2562	1.12%
2010-01-07	0	4.480	4.470	4.490	4.200	4.500	2,316,693	10,217,231	4.4103	2.256	2.251	2.261	2.115	2.266	4,601,356	2.2205	7.95%
2010-01-06	0	4.150	4.150	4.170	3.990	4.250	2,830,461	11,762,893	4.1558	2.089	2.089	2.100	2.009	2.140	5,621,789	2.0924	4.01%
2010-01-05	0	3.990	3.990	4.000	3.950	4.030	1,376,000	5,508,240	4.0031	2.009	2.009	2.014	1.989	2.029	2,732,976	2.0155	1.01%
2010-01-04	0	3.950	3.980	3.990	3.950	4.030	698,000	2,781,730	3.9853	1.989	2.004	2.009	1.989	2.029	1,386,350	2.0065	-0.50%
2009-12-31	0	3.970	3.970	3.990	3.950	4.050	339,339	1,354,936	3.9929	1.999	1.999	2.009	1.989	2.039	673,986	2.0103	-0.75%
2009-12-30	0	4.000	4.000	4.010	3.990	4.010	798,226	3,192,790	3.9999	2.014	2.014	2.019	2.009	2.019	1,585,416	2.0139	0.50%
2009-12-29	0	3.980	3.980	4.000	3.950	4.010	809,000	3,225,850	3.9875	2.004	2.004	2.014	1.989	2.019	1,606,815	2.0076	-0.25%
2009-12-28	0	3.990	3.980	3.990	3.900	4.010	431,000	1,721,000	3.9930	2.009	2.004	2.009	1.964	2.019	856,041	2.0104	1.27%
2009-12-24	0	3.940	3.940	3.960	3.930	3.970	239,000	944,120	3.9503	1.984	1.984	1.994	1.979	1.999	474,696	1.9889	0.25%
2009-12-23	0	3.930	3.930	3.940	3.860	3.980	270,553	1,064,836	3.9358	1.979	1.979	1.984	1.943	2.004	537,365	1.9816	1.29%
2009-12-22	0	3.880	3.880	3.890	3.870	3.900	405,090	1,576,575	3.8919	1.954	1.954	1.959	1.948	1.964	804,579	1.9595	-1.77%
2009-12-21	0	3.950	3.920	3.960	3.850	4.000	598,000	2,364,280	3.9536	1.989	1.974	1.994	1.938	2.014	1,187,732	1.9906	2.86%
2009-12-18	0	3.840	3.840	3.850	3.760	3.880	889,015	3,403,587	3.8285	1.933	1.933	1.938	1.893	1.954	1,765,739	1.9276	-2.04%
2009-12-17	0	3.920	3.900	3.920	3.890	3.980	754,100	2,969,093	3.9373	1.974	1.964	1.974	1.959	2.004	1,497,774	1.9823	-0.51%
2009-12-16	0	3.940	3.940	3.960	3.930	4.000	689,000	2,717,900	3.9447	1.984	1.984	1.994	1.979	2.014	1,368,474	1.9861	-1.50%
2009-12-15	0	4.000	3.980	4.010	3.960	4.050	557,000	2,223,070	3.9911	2.014	2.004	2.019	1.994	2.039	1,106,299	2.0095	0.50%
2009-12-14	0	3.980	3.980	4.000	3.930	4.000	516,000	2,054,160	3.9809	2.004	2.004	2.014	1.979	2.014	1,024,866	2.0043	-0.50%
2009-12-11	0	4.000	3.970	4.000	3.920	4.020	559,000	2,228,610	3.9868	2.014	1.999	2.014	1.974	2.024	1,110,271	2.0073	0.76%
2009-12-10	0	3.970	3.930	3.970	3.850	4.060	1,042,538	4,096,746	3.9296	1.999	1.979	1.999	1.938	2.044	2,070,662	1.9785	-0.75%
2009-12-09	0	4.000	4.000	4.020	3.970	4.120	1,269,001	5,144,858	4.0543	2.014	2.014	2.024	1.999	2.074	2,520,457	2.0412	-0.99%
2009-12-08	0	4.040	4.040	4.060	3.970	4.130	828,000	3,336,620	4.0297	2.034	2.034	2.044	1.999	2.079	1,644,552	2.0289	-0.98%
2009-12-07	0	4.080	4.080	4.090	3.830	4.140	1,537,871	6,239,921	4.0575	2.054	2.054	2.059	1.928	2.084	3,054,480	2.0429	3.55%
2009-12-04	0	3.940	3.930	3.950	3.880	3.970	829,000	3,250,590	3.9211	1.984	1.979	1.989	1.954	1.999	1,646,538	1.9742	0.00%
2009-12-03	0	3.940	3.930	3.960	3.900	4.040	928,000	3,684,340	3.9702	1.984	1.979	1.994	1.964	2.034	1,843,170	1.9989	0.77%
2009-12-02	0	3.910	3.900	3.940	3.850	4.050	648,000	2,549,970	3.9351	1.969	1.964	1.984	1.938	2.039	1,287,041	1.9813	-2.49%
2009-12-01	0	4.010	3.990	4.030	3.720	4.030	1,380,000	5,395,250	3.9096	2.019	2.009	2.029	1.873	2.029	2,740,921	1.9684	6.37%
2009-11-30	0	3.770	3.780	3.790	3.660	3.830	924,784	3,499,556	3.7842	1.898	1.903	1.908	1.843	1.928	1,836,782	1.9053	3.86%
2009-11-27	0	3.630	3.610	3.630	3.550	3.810	1,573,000	5,769,790	3.6680	1.828	1.818	1.828	1.787	1.918	3,124,252	1.8468	-7.16%
2009-11-26	0	3.910	3.900	3.920	3.830	3.980	878,000	3,426,760	3.9029	1.969	1.964	1.974	1.928	2.004	1,743,861	1.9650	0.51%
2009-11-25	0	3.890	3.890	3.900	3.800	3.990	674,000	2,618,440	3.8849	1.959	1.959	1.964	1.913	2.009	1,338,681	1.9560	-1.52%
2009-11-24	0	3.950	3.930	3.950	3.860	4.120	1,005,500	4,041,800	4.0197	1.989	1.979	1.989	1.943	2.074	1,997,098	2.0238	-1.99%
2009-11-23	0	4.030	4.030	4.080	3.970	4.080	621,000	2,500,970	4.0273	2.029	2.029	2.054	1.999	2.054	1,233,414	2.0277	1.51%
2009-11-20	0	3.970	3.940	3.980	3.500	3.990	1,026,000	3,982,560	3.8816	1.999	1.984	2.004	1.762	2.009	2,037,815	1.9543	-0.75%
2009-11-19	0	4.000	3.970	4.000	3.920	4.030	1,254,785	5,001,743	3.9861	2.014	1.999	2.014	1.974	2.029	2,492,222	2.0069	1.27%
2009-11-18	0	3.950	3.920	3.990	3.910	4.130	732,000	2,937,220	4.0126	1.989	1.974	2.009	1.969	2.079	1,453,880	2.0203	-2.47%
2009-11-17	0	4.050	4.020	4.070	4.000	4.180	1,771,400	7,152,358	4.0377	2.039	2.024	2.049	2.014	2.105	3,518,309	2.0329	-2.17%
2009-11-16	0	4.140	4.110	4.140	4.000	4.180	1,754,000	7,226,010	4.1197	2.084	2.069	2.084	2.014	2.105	3,483,750	2.0742	-0.96%
2009-11-13	0	4.180	4.170	4.190	3.800	4.200	86,679,000	302,292,220	3.4875	2.105	2.100	2.110	1.913	2.115	172,159,601	1.7559	10.00%
2009-11-12	0	3.800	3.780	3.810	3.730	3.890	1,095,000	4,154,650	3.7942	1.913	1.903	1.918	1.878	1.959	2,174,861	1.9103	0.26%
2009-11-11	0	3.790	3.780	3.800	3.760	3.940	994,000	3,815,062	3.8381	1.908	1.903	1.913	1.893	1.984	1,974,257	1.9324	-1.30%
2009-11-10	0	3.840	3.800	3.830	3.700	3.950	6,987,000	26,952,630	3.8575	1.933	1.913	1.928	1.863	1.989	13,877,400	1.9422	1.86%
2009-11-09	0	3.770	3.770	3.790	3.600	3.850	5,691,549	21,583,519	3.7922	1.898	1.898	1.908	1.813	1.938	11,304,408	1.9093	9.28%
2009-11-06	0	3.450	3.450	3.470	3.450	3.520	621,000	2,167,910	3.4910	1.737	1.737	1.747	1.737	1.772	1,233,414	1.7576	1.47%
2009-11-05	0	3.400	3.450	3.470	3.380	3.510	1,856,000	6,466,110	3.4839	1.712	1.737	1.747	1.702	1.767	3,686,339	1.7541	-3.13%
2009-11-04	0	3.510	3.460	3.510	3.310	3.550	2,361,000	8,006,290	3.3911	1.767	1.742	1.767	1.667	1.787	4,689,357	1.7073	6.04%
2009-11-03	0	3.310	3.300	3.330	3.310	3.450	820,000	2,742,440	3.3444	1.667	1.661	1.677	1.667	1.737	1,628,663	1.6839	-1.49%
2009-11-02	0	3.360	3.350	3.380	3.300	3.410	748,000	2,524,030	3.3744	1.692	1.687	1.702	1.661	1.717	1,485,658	1.6989	-2.89%
2009-10-30	0	3.460	3.430	3.460	3.430	3.500	1,245,000	4,328,820	3.4770	1.742	1.727	1.742	1.727	1.762	2,472,787	1.7506	2.67%
2009-10-29	0	3.370	3.380	3.400	3.300	3.430	1,276,900	4,271,708	3.3454	1.697	1.702	1.712	1.661	1.727	2,536,146	1.6843	-2.32%
2009-10-28	0	3.450	3.430	3.490	3.400	3.540	1,139,697	3,954,595	3.4699	1.737	1.727	1.757	1.712	1.782	2,263,637	1.7470	-1.15%
2009-10-27	0	3.490	3.490	3.500	3.480	3.680	1,048,000	3,699,840	3.5304	1.757	1.757	1.762	1.752	1.853	2,081,511	1.7775	-4.64%
2009-10-23	0	3.660	3.660	3.700	3.640	3.720	2,052,000	7,584,310	3.6961	1.843	1.843	1.863	1.833	1.873	4,075,630	1.8609	0.83%
2009-10-22	0	3.630	3.470	3.660	3.550	3.680	1,325,000	4,807,090	3.6280	1.828	1.747	1.843	1.787	1.853	2,631,681	1.8266	0.83%
2009-10-21	0	3.600	3.580	3.600	3.450	3.600	2,447,000	8,684,700	3.5491	1.813	1.802	1.813	1.737	1.813	4,860,168	1.7869	5.88%
2009-10-20	0	3.400	3.400	3.420	3.360	3.440	2,291,000	7,776,790	3.3945	1.712	1.712	1.722	1.692	1.732	4,550,325	1.7091	0.29%
2009-10-19	0	3.390	3.370	3.400	3.310	3.470	1,174,000	3,975,310	3.3861	1.707	1.697	1.712	1.667	1.747	2,331,769	1.7048	2.11%
2009-10-16	0	3.320	3.320	3.330	3.310	3.350	687,000	2,287,970	3.3304	1.672	1.672	1.677	1.667	1.687	1,364,502	1.6768	-0.30%
2009-10-15	0	3.330	3.330	3.350	3.330	3.380	1,353,000	4,538,270	3.3542	1.677	1.677	1.687	1.677	1.702	2,687,294	1.6888	0.30%
2009-10-14	0	3.320	3.320	3.340	3.300	3.390	673,000	2,250,330	3.3437	1.672	1.672	1.682	1.661	1.707	1,336,695	1.6835	0.00%
2009-10-13	0	3.320	3.310	3.320	3.250	3.370	1,149,000	3,824,240	3.3283	1.672	1.667	1.672	1.636	1.697	2,282,114	1.6757	3.11%
2009-10-12	0	3.220	3.210	3.250	3.200	3.300	1,117,000	3,623,800	3.2442	1.621	1.616	1.636	1.611	1.661	2,218,557	1.6334	-1.83%
2009-10-09	0	3.280	3.280	3.290	3.280	3.310	808,000	2,658,990	3.2908	1.651	1.651	1.656	1.651	1.667	1,604,829	1.6569	0.00%
2009-10-08	0	3.280	3.270	3.280	3.270	3.340	789,000	2,597,490	3.2921	1.651	1.646	1.651	1.646	1.682	1,567,092	1.6575	0.00%
2009-10-07	0	3.280	3.300	3.310	3.240	3.360	863,000	2,842,620	3.2939	1.651	1.661	1.667	1.631	1.692	1,714,068	1.6584	0.61%
2009-10-06	0	3.260	3.240	3.260	3.230	3.280	945,000	3,059,580	3.2377	1.641	1.631	1.641	1.626	1.651	1,876,935	1.6301	3.82%
2009-10-05	0	3.140	3.140	3.180	3.110	3.260	994,000	3,131,710	3.1506	1.581	1.581	1.601	1.566	1.641	1,974,257	1.5863	-0.32%
2009-10-02	0	3.150	3.130	3.150	3.120	3.230	1,331,000	4,207,630	3.1613	1.586	1.576	1.586	1.571	1.626	2,643,598	1.5916	-1.87%
2009-09-30	0	3.210	3.210	3.250	3.180	3.330	970,000	3,131,450	3.2283	1.616	1.616	1.636	1.601	1.677	1,926,589	1.6254	-2.73%
2009-09-29	0	3.300	3.280	3.310	3.280	3.350	458,545	1,516,621	3.3075	1.661	1.651	1.667	1.651	1.687	910,750	1.6652	0.30%
2009-09-28	0	3.290	3.260	3.290	3.260	3.340	764,000	2,519,700	3.2980	1.656	1.641	1.656	1.641	1.682	1,517,437	1.6605	-0.60%
2009-09-25	0	3.310	3.300	3.320	3.300	3.330	705,000	2,337,740	3.3159	1.667	1.661	1.672	1.661	1.677	1,400,253	1.6695	-0.30%
2009-09-24	0	3.320	3.320	3.350	3.310	3.370	926,000	3,080,310	3.3265	1.672	1.672	1.687	1.667	1.697	1,839,197	1.6748	-1.48%
2009-09-23	0	3.370	3.370	3.390	3.360	3.460	1,188,000	4,025,120	3.3881	1.697	1.697	1.707	1.692	1.742	2,359,575	1.7059	-1.46%
2009-09-22	0	3.420	3.420	3.440	3.400	3.460	558,213	1,916,883	3.4340	1.722	1.722	1.732	1.712	1.742	1,108,708	1.7289	-1.16%
2009-09-21	0	3.460	3.460	3.480	3.460	3.570	893,235	3,141,081	3.5165	1.742	1.742	1.752	1.742	1.797	1,774,120	1.7705	-3.08%
2009-09-18	0	3.570	3.570	3.590	3.530	3.700	1,047,633	3,787,859	3.6156	1.797	1.797	1.807	1.777	1.863	2,080,782	1.8204	-4.03%
2009-09-17	0	3.720	3.720	3.740	3.600	3.760	2,231,000	8,162,170	3.6585	1.873	1.873	1.883	1.813	1.893	4,431,155	1.8420	3.05%
2009-09-16	0	3.610	3.610	3.640	3.530	3.650	840,000	3,000,130	3.5716	1.818	1.818	1.833	1.777	1.838	1,668,386	1.7982	1.12%
2009-09-15	0	3.570	3.540	3.570	3.500	3.700	393,000	1,413,980	3.5979	1.797	1.782	1.797	1.762	1.863	780,566	1.8115	-2.19%
2009-09-14	0	3.650	3.620	3.670	3.570	3.750	1,381,000	5,108,240	3.6989	1.838	1.823	1.848	1.797	1.888	2,742,907	1.8623	0.83%
2009-09-11	0	3.620	3.620	3.640	3.530	3.750	2,910,000	10,766,950	3.7000	1.823	1.823	1.833	1.777	1.888	5,779,767	1.8629	2.26%
2009-09-10	0	3.540	3.540	3.570	3.500	3.640	1,413,687	5,077,768	3.5919	1.782	1.782	1.797	1.762	1.833	2,807,829	1.8084	1.14%
2009-09-09	0	3.500	3.500	3.510	3.450	3.560	338,313	1,180,874	3.4905	1.762	1.762	1.767	1.737	1.792	671,949	1.7574	1.16%
2009-09-08	0	3.460	3.430	3.500	3.460	3.600	1,392,000	4,895,200	3.5167	1.742	1.727	1.762	1.742	1.813	2,764,755	1.7706	-1.14%
2009-09-07	0	3.500	3.490	3.500	3.440	3.520	448,000	1,566,200	3.4960	1.762	1.757	1.762	1.732	1.772	889,806	1.7602	0.00%
2009-09-04	0	3.500	3.500	3.520	3.410	3.520	509,000	1,772,220	3.4818	1.762	1.762	1.772	1.717	1.772	1,010,963	1.7530	0.86%
2009-09-03	0	3.470	3.470	3.480	3.440	3.500	571,845	1,979,218	3.4611	1.747	1.747	1.752	1.732	1.762	1,135,784	1.7426	0.87%
2009-09-02	0	3.440	3.410	3.440	3.300	3.490	349,000	1,196,550	3.4285	1.732	1.717	1.732	1.661	1.757	693,175	1.7262	0.88%
2009-09-01	0	3.410	3.370	3.410	3.320	3.410	337,090	1,140,923	3.3846	1.717	1.697	1.717	1.672	1.717	669,519	1.7041	3.02%
2009-08-31	0	3.310	3.310	3.350	3.280	3.410	949,000	3,145,600	3.3146	1.667	1.667	1.687	1.651	1.717	1,884,879	1.6689	-2.36%
2009-08-28	0	3.390	3.400	3.420	3.350	3.570	578,000	1,989,800	3.4426	1.707	1.712	1.722	1.687	1.797	1,148,009	1.7333	-4.78%
2009-08-27	0	3.560	3.550	3.590	3.450	3.600	1,592,000	5,643,390	3.5448	1.792	1.787	1.807	1.737	1.813	3,161,989	1.7848	1.71%
2009-08-26	0	3.500	3.460	3.500	3.450	3.550	730,700	2,559,741	3.5031	1.762	1.742	1.762	1.737	1.787	1,451,298	1.7638	1.74%
2009-08-25	0	3.440	3.430	3.440	3.400	3.550	906,000	3,134,830	3.4601	1.732	1.727	1.732	1.712	1.787	1,799,474	1.7421	-2.55%
2009-08-24	0	3.530	3.530	3.580	3.500	3.590	1,911,000	6,749,000	3.5317	1.777	1.777	1.802	1.762	1.807	3,795,579	1.7781	2.02%
2009-08-21	0	3.460	3.410	3.460	3.280	3.600	3,173,133	10,825,760	3.4117	1.742	1.717	1.742	1.651	1.813	6,302,395	1.7177	-2.26%
2009-08-20	0	3.540	3.500	3.540	3.380	3.550	2,259,000	7,810,430	3.4575	1.782	1.762	1.782	1.702	1.787	4,486,768	1.7408	5.67%
2009-08-19	0	3.350	3.340	3.350	3.280	3.450	1,796,000	6,045,330	3.3660	1.687	1.682	1.687	1.651	1.737	3,567,169	1.6947	2.76%
2009-08-18	0	3.260	3.250	3.260	3.180	3.400	3,160,000	10,269,320	3.2498	1.641	1.636	1.641	1.601	1.712	6,276,311	1.6362	-4.12%
2009-08-17	0	3.400	3.380	3.400	3.380	3.500	1,214,223	4,176,508	3.4397	1.712	1.702	1.712	1.702	1.762	2,411,658	1.7318	-3.68%
2009-08-14	0	3.530	3.520	3.530	3.490	3.720	1,910,000	6,786,830	3.5533	1.777	1.772	1.777	1.757	1.873	3,793,593	1.7890	-2.75%
2009-08-13	0	3.630	3.620	3.630	3.600	3.780	2,932,000	10,777,240	3.6757	1.828	1.823	1.828	1.813	1.903	5,823,463	1.8507	1.68%
2009-08-12	0	3.570	3.570	3.600	3.560	3.690	1,950,000	7,097,630	3.6398	1.797	1.797	1.813	1.792	1.858	3,873,040	1.8326	-4.55%
2009-08-11	0	3.740	3.720	3.740	3.630	3.750	1,999,245	7,391,990	3.6974	1.883	1.873	1.883	1.828	1.888	3,970,849	1.8616	1.91%
2009-08-10	0	3.670	3.660	3.670	3.580	3.690	3,196,000	11,601,870	3.6301	1.848	1.843	1.848	1.802	1.858	6,347,813	1.8277	3.38%
2009-08-07	0	3.550	3.530	3.590	3.550	3.730	1,607,500	5,882,790	3.6596	1.787	1.777	1.807	1.787	1.878	3,192,775	1.8425	-3.27%
2009-08-06	0	3.670	3.670	3.690	3.640	3.810	3,434,000	12,667,390	3.6888	1.848	1.848	1.858	1.833	1.918	6,820,522	1.8572	-3.17%
2009-08-05	0	3.790	3.760	3.780	3.740	3.900	2,363,764	9,023,967	3.8176	1.908	1.893	1.903	1.883	1.964	4,694,847	1.9221	0.26%
2009-08-04	0	3.780	3.770	3.800	3.750	3.920	2,261,000	8,704,360	3.8498	1.903	1.898	1.913	1.888	1.974	4,490,740	1.9383	-1.56%
2009-08-03	0	3.840	3.830	3.840	3.740	3.870	2,566,000	9,808,990	3.8227	1.933	1.928	1.933	1.883	1.948	5,096,523	1.9246	2.40%
2009-07-31	0	3.750	3.750	3.780	3.710	3.800	1,744,000	6,551,210	3.7564	1.888	1.888	1.903	1.868	1.913	3,463,888	1.8913	2.18%
2009-07-30	0	3.670	3.670	3.690	3.610	3.770	3,544,900	13,137,890	3.7061	1.848	1.848	1.858	1.818	1.898	7,040,789	1.8660	-1.08%
2009-07-29	0	3.710	3.700	3.720	3.610	3.920	2,682,000	10,052,380	3.7481	1.868	1.863	1.873	1.818	1.974	5,326,919	1.8871	-5.36%
2009-07-28	0	3.920	3.910	3.920	3.760	4.000	4,345,490	17,110,435	3.9375	1.974	1.969	1.974	1.893	2.014	8,630,900	1.9825	3.70%
2009-07-27	0	3.780	3.780	3.810	3.530	3.840	6,322,000	23,569,550	3.7282	1.903	1.903	1.918	1.777	1.933	12,556,594	1.8771	6.78%
2009-07-24	0	3.540	3.540	3.560	3.410	3.650	5,567,000	19,677,740	3.5347	1.782	1.782	1.792	1.717	1.838	11,057,032	1.7797	4.42%
2009-07-23	0	3.390	3.380	3.400	3.380	3.430	1,414,000	4,808,340	3.4005	1.707	1.702	1.712	1.702	1.727	2,808,450	1.7121	0.89%
2009-07-22	0	3.360	3.340	3.370	3.340	3.440	840,000	2,846,250	3.3884	1.692	1.682	1.697	1.682	1.732	1,668,386	1.7060	-0.88%
2009-07-21	0	3.390	3.360	3.390	3.350	3.470	899,000	3,066,570	3.4111	1.707	1.692	1.707	1.687	1.747	1,785,571	1.7174	-0.59%
2009-07-20	0	3.410	3.400	3.450	3.320	3.450	1,637,000	5,572,940	3.4044	1.717	1.712	1.737	1.672	1.737	3,251,367	1.7140	2.71%
2009-07-17	0	3.320	3.300	3.320	3.210	3.330	421,996	1,393,047	3.3011	1.672	1.661	1.672	1.616	1.677	838,158	1.6620	2.79%
2009-07-16	0	3.230	3.220	3.350	3.220	3.390	1,919,000	6,375,270	3.3222	1.626	1.621	1.687	1.621	1.707	3,811,468	1.6727	0.00%
2009-07-15	0	3.230	3.230	3.240	3.120	3.230	460,000	1,469,680	3.1950	1.626	1.626	1.631	1.571	1.626	913,640	1.6086	3.19%
2009-07-14	0	3.130	3.130	3.140	3.070	3.150	366,000	1,141,350	3.1184	1.576	1.576	1.581	1.546	1.586	726,940	1.5701	2.62%
2009-07-13	0	3.050	3.050	3.070	3.050	3.120	259,000	796,260	3.0744	1.536	1.536	1.546	1.536	1.571	514,419	1.5479	-2.24%
2009-07-10	0	3.120	3.070	3.130	3.070	3.150	479,000	1,496,670	3.1246	1.571	1.546	1.576	1.546	1.586	951,377	1.5732	0.65%
2009-07-09	0	3.100	3.070	3.100	3.040	3.140	687,000	2,107,920	3.0683	1.561	1.546	1.561	1.531	1.581	1,364,502	1.5448	0.00%
2009-07-08	0	3.100	3.070	3.100	3.000	3.280	1,375,000	4,265,290	3.1020	1.561	1.546	1.561	1.510	1.651	2,730,990	1.5618	-4.32%
2009-07-07	0	3.240	3.240	3.290	3.230	3.360	931,000	3,051,180	3.2773	1.631	1.631	1.656	1.626	1.692	1,849,128	1.6501	-2.41%
2009-07-06	0	3.320	3.320	3.330	3.300	3.390	593,000	1,967,680	3.3182	1.672	1.672	1.677	1.661	1.707	1,177,801	1.6706	-2.92%
2009-07-03	0	3.420	3.380	3.440	3.260	3.430	877,000	2,926,300	3.3367	1.722	1.702	1.732	1.641	1.727	1,741,875	1.6800	2.09%
2009-07-02	0	3.350	3.340	3.360	3.300	3.430	555,000	1,862,970	3.3567	1.687	1.682	1.692	1.661	1.727	1,102,327	1.6900	-0.59%
2009-06-30	0	3.370	3.350	3.390	3.350	3.420	916,000	3,111,900	3.3973	1.697	1.687	1.707	1.687	1.722	1,819,336	1.7105	-0.59%
2009-06-29	0	3.390	3.390	3.400	3.360	3.450	542,000	1,842,460	3.3994	1.707	1.707	1.712	1.692	1.737	1,076,506	1.7115	-0.59%
2009-06-26	0	3.410	3.410	3.420	3.330	3.490	1,163,000	3,964,620	3.4090	1.717	1.717	1.722	1.677	1.757	2,309,921	1.7163	-0.29%
2009-06-25	0	3.420	3.410	3.420	3.320	3.420	1,257,476	4,263,359	3.3904	1.722	1.717	1.722	1.672	1.722	2,497,566	1.7070	3.01%
2009-06-24	0	3.320	3.310	3.320	3.280	3.320	531,000	1,752,010	3.2995	1.672	1.667	1.672	1.651	1.672	1,054,659	1.6612	1.22%
2009-06-23	0	3.280	3.270	3.300	3.210	3.350	1,469,370	4,796,621	3.2644	1.651	1.646	1.661	1.616	1.687	2,918,425	1.6436	-4.37%
2009-06-22	0	3.430	3.430	3.440	3.360	3.490	450,000	1,537,390	3.4164	1.727	1.727	1.732	1.692	1.757	893,778	1.7201	0.29%
2009-06-19	0	3.420	3.400	3.430	3.360	3.420	507,000	1,721,470	3.3954	1.722	1.712	1.727	1.692	1.722	1,006,990	1.7095	1.79%
2009-06-18	0	3.360	3.360	3.370	3.320	3.390	1,036,000	3,470,540	3.3499	1.692	1.692	1.697	1.672	1.707	2,057,677	1.6866	0.00%
2009-06-17	0	3.360	3.350	3.360	3.320	3.440	1,717,000	5,769,110	3.3600	1.692	1.687	1.692	1.672	1.732	3,410,261	1.6917	0.00%
2009-06-16	0	3.360	3.370	3.400	3.320	3.590	1,922,000	6,537,980	3.4017	1.692	1.697	1.712	1.672	1.807	3,817,427	1.7127	-5.08%
2009-06-15	0	3.540	3.520	3.570	3.470	3.750	3,641,000	13,116,550	3.6025	1.782	1.772	1.797	1.747	1.888	7,231,661	1.8138	-3.54%
2009-06-12	0	3.670	3.650	3.670	3.520	3.700	5,938,500	21,614,895	3.6398	1.848	1.838	1.848	1.772	1.863	11,794,896	1.8326	5.16%
2009-06-11	0	3.490	3.470	3.490	3.380	3.500	2,725,000	9,467,310	3.4742	1.757	1.747	1.757	1.702	1.762	5,412,325	1.7492	1.16%
2009-06-10	0	3.450	3.440	3.460	3.360	3.500	1,325,000	4,544,040	3.4295	1.737	1.732	1.742	1.692	1.762	2,631,681	1.7267	2.68%
2009-06-09	0	3.360	3.360	3.370	3.310	3.540	1,475,342	4,980,385	3.3757	1.692	1.692	1.697	1.667	1.782	2,930,286	1.6996	-2.61%
2009-06-08	0	3.450	3.450	3.480	3.440	3.600	1,674,900	5,911,826	3.5297	1.737	1.737	1.752	1.732	1.813	3,326,643	1.7771	-1.71%
2009-06-05	0	3.510	3.500	3.510	3.460	3.600	1,430,000	5,013,080	3.5057	1.767	1.762	1.767	1.742	1.813	2,840,229	1.7650	2.33%
2009-06-04	0	3.430	3.430	3.450	3.330	3.460	1,236,609	4,196,901	3.3939	1.727	1.727	1.737	1.677	1.742	2,456,121	1.7088	0.88%
2009-06-03	0	3.400	3.380	3.400	3.350	3.470	2,207,000	7,558,290	3.4247	1.712	1.702	1.712	1.687	1.747	4,383,487	1.7243	3.03%
2009-06-02	0	3.300	3.260	3.300	3.260	3.630	4,998,000	17,316,730	3.4647	1.661	1.641	1.661	1.641	1.828	9,926,899	1.7444	-8.33%
2009-06-01	0	3.600	3.580	3.600	3.340	3.620	4,979,000	17,494,880	3.5137	1.813	1.802	1.813	1.682	1.823	9,889,162	1.7691	9.09%
2009-05-29	0	3.300	3.260	3.300	3.200	3.480	4,093,000	13,855,720	3.3852	1.661	1.641	1.661	1.611	1.752	8,129,411	1.7044	-2.37%
2009-05-27	0	3.380	3.370	3.380	3.380	3.650	5,362,000	18,862,290	3.5178	1.702	1.697	1.702	1.702	1.838	10,649,867	1.7711	-0.88%
2009-05-26	0	3.410	3.410	3.420	3.190	3.430	1,747,000	5,908,110	3.3819	1.717	1.717	1.722	1.606	1.727	3,469,846	1.7027	7.23%
2009-05-25	0	3.180	3.160	3.220	3.160	3.270	1,452,000	4,648,320	3.2013	1.601	1.591	1.621	1.591	1.646	2,883,925	1.6118	0.00%
2009-05-22	0	3.180	3.180	3.200	3.060	3.300	1,757,657	5,573,806	3.1712	1.601	1.601	1.611	1.541	1.661	3,491,013	1.5966	-2.15%
2009-05-21	0	3.250	3.240	3.250	3.200	3.350	1,666,400	5,462,594	3.2781	1.636	1.631	1.636	1.611	1.687	3,309,761	1.6504	-2.99%
2009-05-20	0	3.350	3.340	3.370	3.350	3.540	1,735,000	5,922,090	3.4133	1.687	1.682	1.697	1.687	1.782	3,446,012	1.7185	-2.05%
2009-05-19	0	3.420	3.430	3.440	3.420	3.640	2,376,000	8,356,730	3.5171	1.722	1.727	1.732	1.722	1.833	4,719,150	1.7708	-2.01%
2009-05-18	0	3.490	3.500	3.530	3.400	3.500	973,000	3,360,260	3.4535	1.757	1.762	1.777	1.712	1.762	1,932,548	1.7388	-1.13%
2009-05-15	0	3.530	3.520	3.550	3.440	3.630	965,000	3,439,500	3.5642	1.777	1.772	1.787	1.732	1.828	1,916,658	1.7945	2.02%
2009-05-14	0	3.460	3.440	3.460	3.220	3.470	945,753	3,185,202	3.3679	1.742	1.732	1.742	1.621	1.747	1,878,430	1.6957	2.67%
2009-05-13	0	3.370	3.350	3.360	3.290	3.600	1,540,714	5,324,278	3.4557	1.697	1.687	1.692	1.656	1.813	3,060,127	1.7399	2.43%
2009-05-12	0	3.290	3.290	3.300	3.250	3.400	2,444,500	8,072,830	3.3024	1.656	1.656	1.661	1.636	1.712	4,855,203	1.6627	-2.95%
2009-05-11	0	3.390	3.390	3.400	3.380	3.920	5,979,651	22,210,654	3.7144	1.707	1.707	1.712	1.702	1.974	11,876,629	1.8701	-4.51%
2009-05-08	0	3.550	3.530	3.540	2.940	3.650	6,820,000	23,062,525	3.3816	1.787	1.777	1.782	1.480	1.838	13,545,709	1.7026	25.44%
2009-05-07	0	2.830	2.810	2.830	2.720	2.880	4,362,416	12,201,177	2.7969	1.425	1.415	1.425	1.369	1.450	8,664,518	1.4082	5.60%
2009-05-06	0	2.680	2.670	2.680	2.510	2.700	2,466,548	6,438,815	2.6105	1.349	1.344	1.349	1.264	1.359	4,898,994	1.3143	3.08%
2009-05-05	0	2.600	2.590	2.600	2.580	2.700	1,993,000	5,232,320	2.6253	1.309	1.304	1.309	1.299	1.359	3,958,445	1.3218	1.56%
2009-05-04	0	2.560	2.560	2.580	2.400	2.620	1,727,000	4,370,970	2.5310	1.289	1.289	1.299	1.208	1.319	3,430,123	1.2743	8.94%
2009-04-30	0	2.350	2.350	2.410	2.320	2.480	897,000	2,164,590	2.4131	1.183	1.183	1.213	1.168	1.249	1,781,598	1.2150	4.91%
2009-04-29	0	2.240	2.220	2.240	2.100	2.250	401,000	867,470	2.1633	1.128	1.118	1.128	1.057	1.133	796,456	1.0892	5.66%
2009-04-28	0	2.120	2.110	2.150	2.100	2.200	690,000	1,484,900	2.1520	1.067	1.062	1.082	1.057	1.108	1,370,460	1.0835	-3.64%
2009-04-27	0	2.200	2.160	2.200	2.100	2.370	1,469,000	3,232,470	2.2005	1.108	1.088	1.108	1.057	1.193	2,917,690	1.1079	-6.78%
2009-04-24	0	2.360	2.340	2.380	2.330	2.400	875,000	2,051,430	2.3445	1.188	1.178	1.198	1.173	1.208	1,737,902	1.1804	0.43%
2009-04-23	0	2.350	2.350	2.380	2.330	2.470	538,000	1,271,820	2.3640	1.183	1.183	1.198	1.173	1.244	1,068,562	1.1902	-1.26%
2009-04-22	0	2.380	2.360	2.380	2.380	2.510	2,571,490	6,379,052	2.4807	1.198	1.188	1.198	1.198	1.264	5,107,427	1.2490	-4.42%
2009-04-21	0	2.490	2.460	2.520	2.450	2.580	1,401,000	3,505,160	2.5019	1.254	1.239	1.269	1.234	1.299	2,782,630	1.2597	-4.23%
2009-04-20	0	2.600	2.600	2.650	2.580	2.700	2,057,000	5,387,290	2.6190	1.309	1.309	1.334	1.299	1.359	4,085,560	1.3186	-3.70%
2009-04-17	0	2.700	2.610	2.700	2.510	2.720	2,923,000	7,559,540	2.5862	1.359	1.314	1.359	1.264	1.369	5,805,587	1.3021	6.30%
2009-04-16	0	2.540	2.510	2.540	2.520	2.600	990,850	2,540,560	2.5640	1.279	1.264	1.279	1.269	1.309	1,968,001	1.2909	-0.78%
2009-04-15	0	2.560	2.560	2.570	2.450	2.570	777,000	1,942,250	2.4997	1.289	1.289	1.294	1.234	1.294	1,543,257	1.2585	0.79%
2009-04-14	0	2.540	2.540	2.550	2.450	2.630	3,645,444	9,336,423	2.5611	1.279	1.279	1.284	1.234	1.324	7,240,487	1.2895	3.67%
2009-04-09	0	2.450	2.390	2.450	2.300	2.500	1,402,000	3,384,030	2.4137	1.234	1.203	1.234	1.158	1.259	2,784,616	1.2153	7.46%
2009-04-08	0	2.280	2.250	2.280	2.210	2.350	562,000	1,282,090	2.2813	1.148	1.133	1.148	1.113	1.183	1,116,230	1.1486	-4.60%
2009-04-07	0	2.390	2.390	2.400	2.390	2.500	217,584	524,933	2.4126	1.203	1.203	1.208	1.203	1.259	432,160	1.2147	-3.63%
2009-04-06	0	2.480	2.490	2.500	2.370	2.590	1,805,000	4,466,210	2.4744	1.249	1.254	1.259	1.193	1.304	3,585,045	1.2458	2.90%
2009-04-03	0	2.410	2.410	2.430	2.380	2.500	2,295,100	5,592,854	2.4369	1.213	1.213	1.223	1.198	1.259	4,558,469	1.2269	4.33%
2009-04-02	0	2.310	2.290	2.310	2.100	2.360	1,345,327	3,046,394	2.2644	1.163	1.153	1.163	1.057	1.188	2,672,054	1.1401	8.96%
2009-04-01	0	2.120	2.120	2.160	2.040	2.180	366,000	788,900	2.1555	1.067	1.067	1.088	1.027	1.098	726,940	1.0852	-0.93%
2009-03-31	0	2.140	2.110	2.140	2.000	2.160	822,000	1,703,650	2.0726	1.077	1.062	1.077	1.007	1.088	1,632,635	1.0435	-0.47%
2009-03-30	0	2.150	2.120	2.150	2.100	2.200	1,116,000	2,383,080	2.1354	1.082	1.067	1.082	1.057	1.108	2,216,570	1.0751	-6.11%
2009-03-27	0	2.290	2.280	2.290	2.280	2.390	1,941,509	4,500,466	2.3180	1.153	1.148	1.153	1.148	1.203	3,856,175	1.1671	1.78%
2009-03-26	0	2.250	2.220	2.250	1.980	2.390	2,961,000	6,003,610	2.0276	1.133	1.118	1.133	0.997	1.203	5,881,062	1.0208	13.64%
2009-03-25	0	1.980	1.980	1.990	1.950	2.050	762,952	1,513,145	1.9833	0.997	0.997	1.002	0.982	1.032	1,515,356	0.9985	-1.00%
2009-03-24	0	2.000	2.000	2.020	1.980	2.030	2,178,000	4,340,130	1.9927	1.007	1.007	1.017	0.997	1.022	4,325,888	1.0033	2.56%
2009-03-23	0	1.950	1.950	1.960	1.910	1.960	1,206,000	2,321,420	1.9249	0.982	0.982	0.987	0.962	0.987	2,395,326	0.9691	2.09%
2009-03-20	0	1.910	1.910	1.940	1.900	1.960	507,089	974,349	1.9215	0.962	0.962	0.977	0.957	0.987	1,007,167	0.9674	-3.05%
2009-03-19	0	1.970	1.960	1.970	1.940	2.020	740,000	1,450,070	1.9596	0.992	0.987	0.992	0.977	1.017	1,469,769	0.9866	-0.51%
2009-03-18	0	1.980	1.980	1.990	1.920	2.060	1,658,000	3,240,440	1.9544	0.997	0.997	1.002	0.967	1.037	3,293,077	0.9840	3.13%
2009-03-17	0	1.920	1.920	1.990	1.890	2.010	519,000	1,004,940	1.9363	0.967	0.967	1.002	0.952	1.012	1,030,824	0.9749	0.52%
2009-03-16	0	1.910	1.930	1.940	1.860	1.960	261,000	497,610	1.9066	0.962	0.972	0.977	0.936	0.987	518,391	0.9599	-1.55%
2009-03-13	0	1.940	1.940	1.950	1.860	1.990	369,770	718,403	1.9428	0.977	0.977	0.982	0.936	1.002	734,428	0.9782	-2.51%
2009-03-12	0	1.990	1.940	1.970	1.850	1.990	149,339	291,117	1.9494	1.002	0.977	0.992	0.931	1.002	296,613	0.9815	3.65%
2009-03-11	0	1.920	1.920	1.950	1.900	2.000	315,483	614,714	1.9485	0.967	0.967	0.982	0.957	1.007	626,604	0.9810	-1.54%
2009-03-10	0	1.950	1.950	1.970	1.890	1.980	118,394	228,899	1.9334	0.982	0.982	0.992	0.952	0.997	235,151	0.9734	-2.01%
2009-03-09	0	1.990	1.980	2.040	1.980	2.040	97,019	193,861	1.9982	1.002	0.997	1.027	0.997	1.027	192,697	1.0060	-4.33%
2009-03-06	0	2.080	2.080	2.100	2.050	2.130	98,000	205,690	2.0989	1.047	1.047	1.057	1.032	1.072	194,645	1.0567	-3.26%
2009-03-05	0	2.150	2.130	2.150	2.150	2.220	155,000	337,350	2.1765	1.082	1.072	1.082	1.082	1.118	307,857	1.0958	0.00%
2009-03-04	0	2.150	2.150	2.180	2.100	2.160	790,295	1,680,840	2.1269	1.082	1.082	1.098	1.057	1.088	1,569,664	1.0708	-1.83%
2009-03-03	0	2.190	2.180	2.200	2.150	2.250	251,433	555,740	2.2103	1.103	1.098	1.108	1.082	1.133	499,390	1.1128	-4.78%
2009-03-02	0	2.300	2.300	2.350	2.200	2.400	126,229	291,032	2.3056	1.158	1.158	1.183	1.108	1.208	250,713	1.1608	-4.56%
2009-02-27	0	2.410	2.400	2.500	2.350	2.510	81,671	199,220	2.4393	1.213	1.208	1.259	1.183	1.264	162,213	1.2281	-1.63%
2009-02-26	0	2.450	2.420	2.450	2.420	2.480	604,114	1,481,029	2.4516	1.234	1.218	1.234	1.218	1.249	1,199,876	1.2343	-2.00%
2009-02-25	0	2.500	2.500	2.510	2.450	2.500	674,957	1,682,539	2.4928	1.259	1.259	1.264	1.234	1.259	1,340,582	1.2551	0.00%
2009-02-24	0	2.500	2.480	2.500	2.450	2.500	223,480	551,640	2.4684	1.259	1.249	1.259	1.234	1.259	443,870	1.2428	-3.10%
2009-02-23	0	2.580	2.580	2.650	2.470	2.650	1,231,703	3,158,994	2.5647	1.299	1.299	1.334	1.244	1.334	2,446,377	1.2913	3.61%
2009-02-20	0	2.490	2.450	2.490	2.350	2.500	465,700	1,133,715	2.4344	1.254	1.234	1.254	1.183	1.259	924,961	1.2257	4.62%
2009-02-19	0	2.380	2.380	2.400	2.330	2.440	499,000	1,185,680	2.3761	1.198	1.198	1.208	1.173	1.228	991,101	1.1963	-2.06%
2009-02-18	0	2.430	2.370	2.430	2.300	2.450	116,607	270,173	2.3170	1.223	1.193	1.223	1.158	1.234	231,602	1.1665	2.53%
2009-02-17	0	2.370	2.370	2.400	2.360	2.450	50,000	119,420	2.3884	1.193	1.193	1.208	1.188	1.234	99,309	1.2025	-4.44%
2009-02-16	0	2.480	2.400	2.480	2.300	2.460	192,000	456,110	2.3756	1.249	1.208	1.249	1.158	1.239	381,345	1.1961	-0.80%
2009-02-13	0	2.500	2.500	2.530	2.490	2.520	588,000	1,469,990	2.5000	1.259	1.259	1.274	1.254	1.269	1,167,870	1.2587	0.00%
2009-02-12	0	2.500	2.500	2.510	2.430	2.500	302,081	752,956	2.4926	1.259	1.259	1.264	1.223	1.259	599,986	1.2550	0.81%
2009-02-11	0	2.480	2.460	2.490	2.450	2.490	161,000	396,390	2.4620	1.249	1.239	1.254	1.234	1.254	319,774	1.2396	-2.36%
2009-02-10	0	2.540	2.500	2.540	2.500	2.540	309,000	780,850	2.5270	1.279	1.259	1.279	1.259	1.279	613,728	1.2723	1.60%
2009-02-09	0	2.500	2.480	2.500	2.450	2.510	269,957	674,459	2.4984	1.259	1.249	1.259	1.234	1.264	536,182	1.2579	0.00%
2009-02-06	0	2.500	2.490	2.500	2.470	2.500	785,000	1,956,480	2.4923	1.259	1.254	1.259	1.244	1.259	1,559,147	1.2548	0.00%
2009-02-05	0	2.500	2.490	2.500	2.420	2.520	263,200	656,590	2.4946	1.259	1.254	1.259	1.218	1.269	522,761	1.2560	3.31%
2009-02-04	0	2.420	2.400	2.440	2.320	2.420	188,812	452,754	2.3979	1.218	1.208	1.228	1.168	1.218	375,014	1.2073	4.31%
2009-02-03	0	2.320	2.320	2.370	2.250	2.370	555,086	1,285,455	2.3158	1.168	1.168	1.193	1.133	1.193	1,102,498	1.1659	0.87%
2009-02-02	0	2.300	2.300	2.380	2.290	2.440	556,819	1,289,642	2.3161	1.158	1.158	1.198	1.153	1.228	1,105,940	1.1661	-3.36%
2009-01-30	0	2.380	2.290	2.380	2.250	2.400	235,733	544,731	2.3108	1.198	1.153	1.198	1.133	1.208	468,207	1.1634	3.03%
2009-01-29	0	2.310	2.310	2.370	2.240	2.450	388,416	907,894	2.3374	1.163	1.163	1.193	1.128	1.234	771,462	1.1768	0.43%
2009-01-23	0	2.300	2.280	2.300	2.280	2.410	912,000	2,098,520	2.3010	1.158	1.148	1.158	1.148	1.213	1,811,391	1.1585	-6.88%
2009-01-22	0	2.470	2.450	2.490	2.450	2.530	269,763	672,502	2.4929	1.244	1.234	1.254	1.234	1.274	535,796	1.2551	-1.98%
2009-01-21	0	2.520	2.510	2.520	2.450	2.530	412,341	1,035,911	2.5123	1.269	1.264	1.269	1.234	1.274	818,981	1.2649	1.20%
2009-01-20	0	2.490	2.480	2.490	2.490	2.580	357,000	901,710	2.5258	1.254	1.249	1.254	1.254	1.299	709,064	1.2717	-2.35%
2009-01-19	0	2.550	2.550	2.580	2.490	2.580	439,000	1,114,292	2.5383	1.284	1.284	1.299	1.254	1.299	871,931	1.2780	-0.78%
2009-01-16	0	2.570	2.560	2.570	2.450	2.590	388,000	990,080	2.5518	1.294	1.289	1.294	1.234	1.304	770,636	1.2848	2.80%
2009-01-15	0	2.500	2.480	2.500	2.500	2.610	911,500	2,294,110	2.5169	1.259	1.249	1.259	1.259	1.314	1,810,398	1.2672	0.00%
2009-01-14	0	2.500	2.560	2.610	2.500	2.630	555,200	1,429,244	2.5743	1.259	1.289	1.314	1.259	1.324	1,102,724	1.2961	1.21%
2009-01-13	0	2.470	2.470	2.500	2.450	2.600	240,700	601,298	2.4981	1.244	1.244	1.259	1.234	1.309	478,072	1.2578	-6.08%
2009-01-12	0	2.630	2.450	2.630	2.470	2.700	271,188	686,081	2.5299	1.324	1.234	1.324	1.244	1.359	538,627	1.2738	-2.23%
2009-01-09	0	2.690	2.560	2.680	2.480	2.690	287,402	730,523	2.5418	1.354	1.289	1.349	1.249	1.354	570,830	1.2798	7.60%
2009-01-08	0	2.500	2.470	2.520	2.460	2.700	674,778	1,719,727	2.5486	1.259	1.244	1.269	1.239	1.359	1,340,227	1.2832	-10.39%
2009-01-07	0	2.790	2.790	2.800	2.790	2.970	375,100	1,060,410	2.8270	1.405	1.405	1.410	1.405	1.495	745,014	1.4233	0.72%
2009-01-06	0	2.770	2.770	2.790	2.680	2.850	939,000	2,613,980	2.7838	1.395	1.395	1.405	1.349	1.435	1,865,018	1.4016	-1.07%
2009-01-05	0	2.800	2.800	2.830	2.550	2.830	765,163	2,003,859	2.6189	1.410	1.410	1.425	1.284	1.425	1,519,747	1.3185	9.80%
2009-01-02	0	2.550	2.530	2.600	2.470	2.600	347,000	883,550	2.5463	1.284	1.274	1.309	1.244	1.309	689,202	1.2820	2.82%
2008-12-31	0	2.480	2.460	2.500	2.280	2.500	240,797	583,048	2.4213	1.249	1.239	1.259	1.148	1.259	478,265	1.2191	7.36%
2008-12-30	0	2.310	2.310	2.480	2.060	2.330	374,155	852,055	2.2773	1.163	1.163	1.249	1.037	1.173	743,137	1.1466	-1.70%
2008-12-29	0	2.350	2.350	2.360	2.290	2.360	171,000	396,980	2.3215	1.183	1.183	1.188	1.153	1.188	339,636	1.1688	0.43%
2008-12-24	0	2.340	2.330	2.380	2.280	2.480	195,939	455,393	2.3242	1.178	1.173	1.198	1.148	1.249	389,169	1.1702	-2.09%
2008-12-23	0	2.390	2.390	2.480	2.260	2.590	237,935	567,547	2.3853	1.203	1.203	1.249	1.138	1.304	472,580	1.2010	-4.40%
2008-12-22	0	2.500	2.450	2.500	2.490	2.580	182,546	463,460	2.5389	1.259	1.234	1.259	1.254	1.299	362,568	1.2783	-1.96%
2008-12-19	0	2.550	2.530	2.550	2.480	2.620	258,000	665,360	2.5789	1.284	1.274	1.284	1.249	1.319	512,433	1.2984	-0.78%
2008-12-18	0	2.570	2.520	2.570	2.420	2.570	184,719	468,089	2.5341	1.294	1.269	1.294	1.218	1.294	366,884	1.2758	1.18%
2008-12-17	0	2.540	2.500	2.530	2.490	2.600	205,086	519,536	2.5333	1.279	1.259	1.274	1.254	1.309	407,337	1.2754	2.42%
2008-12-16	0	2.480	2.430	2.480	2.350	2.520	311,000	760,090	2.4440	1.249	1.223	1.249	1.183	1.269	617,700	1.2305	-1.59%
2008-12-15	0	2.520	2.460	2.520	2.460	2.600	265,300	667,000	2.5141	1.269	1.239	1.269	1.239	1.309	526,932	1.2658	1.20%
2008-12-12	0	2.490	2.390	2.490	2.370	2.600	336,388	844,251	2.5098	1.254	1.203	1.254	1.193	1.309	668,125	1.2636	-3.11%
2008-12-11	0	2.570	2.570	2.580	2.510	2.650	1,110,000	2,885,050	2.5991	1.294	1.294	1.299	1.264	1.334	2,204,653	1.3086	0.39%
2008-12-10	0	2.560	2.560	2.570	2.420	2.610	666,552	1,684,145	2.5267	1.289	1.289	1.294	1.218	1.314	1,323,888	1.2721	-1.54%
2008-12-09	0	2.600	2.570	2.600	2.500	2.600	1,006,600	2,598,310	2.5813	1.309	1.294	1.309	1.259	1.309	1,999,283	1.2996	-1.52%
2008-12-08	0	2.640	2.640	2.700	2.470	2.830	1,983,899	5,198,353	2.6203	1.329	1.329	1.359	1.244	1.425	3,940,369	1.3193	4.35%
2008-12-05	0	2.530	2.530	2.540	2.020	2.550	1,784,275	4,193,959	2.3505	1.274	1.274	1.279	1.017	1.284	3,543,881	1.1834	19.91%
2008-12-04	0	2.110	2.100	2.110	2.090	2.230	1,098,640	2,368,998	2.1563	1.062	1.057	1.062	1.052	1.123	2,182,091	1.0857	1.44%
2008-12-03	0	2.080	2.040	2.080	1.820	2.100	1,193,000	2,393,140	2.0060	1.047	1.027	1.047	0.916	1.057	2,369,506	1.0100	18.86%
2008-12-02	0	1.750	1.710	1.760	1.550	1.770	1,025,000	1,693,400	1.6521	0.881	0.861	0.886	0.780	0.891	2,035,829	0.8318	9.37%
2008-12-01	0	1.600	1.630	1.680	1.520	1.700	738,503	1,199,555	1.6243	0.806	0.821	0.846	0.765	0.856	1,466,796	0.8178	5.26%
2008-11-28	0	1.520	1.520	1.550	1.520	1.600	296,000	458,460	1.5489	0.765	0.765	0.780	0.765	0.806	587,908	0.7798	-5.00%
2008-11-27	0	1.600	1.560	1.600	1.520	1.700	762,000	1,218,890	1.5996	0.806	0.785	0.806	0.765	0.856	1,513,465	0.8054	7.38%
2008-11-26	0	1.490	1.490	1.500	1.470	1.530	1,012,074	1,512,612	1.4946	0.750	0.750	0.755	0.740	0.770	2,010,155	0.7525	-2.61%
2008-11-25	0	1.530	1.510	1.530	1.500	1.740	503,000	786,480	1.5636	0.770	0.760	0.770	0.755	0.876	999,046	0.7872	-5.56%
2008-11-24	0	1.620	1.550	1.620	1.490	1.640	614,536	948,687	1.5437	0.816	0.780	0.816	0.750	0.826	1,220,576	0.7772	3.85%
2008-11-21	0	1.560	1.560	1.610	1.510	1.620	1,917,418	3,013,150	1.5715	0.785	0.785	0.811	0.760	0.816	3,808,326	0.7912	3.31%
2008-11-20	0	1.510	1.500	1.510	1.380	1.660	1,244,300	1,886,155	1.5158	0.760	0.755	0.760	0.695	0.836	2,471,397	0.7632	-12.21%
2008-11-19	0	1.720	1.720	1.760	1.700	1.820	1,320,000	2,298,190	1.7411	0.866	0.866	0.886	0.856	0.916	2,621,750	0.8766	0.58%
2008-11-18	0	1.710	1.680	1.710	1.660	2.000	1,951,000	3,479,030	1.7832	0.861	0.846	0.861	0.836	1.007	3,875,026	0.8978	-14.50%
2008-11-17	0	2.000	2.000	2.030	1.950	2.450	2,007,000	4,263,950	2.1245	1.007	1.007	1.022	0.982	1.234	3,986,252	1.0697	-17.70%
2008-11-14	0	2.430	2.430	2.440	2.360	2.600	1,051,000	2,583,310	2.4580	1.223	1.223	1.228	1.188	1.309	2,087,469	1.2375	-5.45%
2008-11-13	0	2.570	2.560	2.580	2.520	2.640	410,800	1,059,440	2.5790	1.294	1.289	1.299	1.269	1.329	815,920	1.2985	-4.81%
2008-11-12	0	2.700	2.720	2.730	2.560	2.750	410,703	1,095,932	2.6684	1.359	1.369	1.375	1.289	1.385	815,728	1.3435	1.89%
2008-11-11	0	2.650	2.600	2.640	2.520	2.720	493,000	1,305,530	2.6481	1.334	1.309	1.329	1.269	1.369	979,184	1.3333	0.76%
2008-11-10	0	2.630	2.630	2.640	2.550	2.900	957,003	2,548,328	2.6628	1.324	1.324	1.329	1.284	1.460	1,900,775	1.3407	3.14%
2008-11-07	0	2.550	2.550	2.560	2.500	2.590	342,000	862,860	2.5230	1.284	1.284	1.289	1.259	1.304	679,272	1.2703	-1.92%
2008-11-06	0	2.600	2.600	2.700	2.500	2.740	223,315	570,176	2.5532	1.309	1.309	1.359	1.259	1.380	443,543	1.2855	-3.70%
2008-11-05	0	2.700	2.700	2.730	2.660	2.780	684,793	1,868,365	2.7284	1.359	1.359	1.375	1.339	1.400	1,360,118	1.3737	1.89%
2008-11-04	0	2.650	2.610	2.650	2.500	3.000	1,356,001	3,515,941	2.5929	1.334	1.314	1.334	1.259	1.510	2,693,254	1.3055	-10.17%
2008-11-03	0	2.950	2.950	3.000	2.900	3.010	384,500	1,145,479	2.9791	1.485	1.485	1.510	1.460	1.515	763,684	1.4999	1.72%
2008-10-31	0	2.900	2.900	3.030	2.900	3.000	729,000	2,182,730	2.9941	1.460	1.460	1.526	1.460	1.510	1,447,921	1.5075	-3.33%
2008-10-30	0	3.000	3.000	3.050	2.860	3.150	456,916	1,393,492	3.0498	1.510	1.510	1.536	1.440	1.586	907,515	1.5355	0.00%
2008-10-29	0	3.000	2.900	3.000	2.850	3.300	649,689	1,951,915	3.0044	1.510	1.460	1.510	1.435	1.661	1,290,396	1.5126	5.63%
2008-10-28	0	2.840	2.840	2.850	2.700	2.990	404,017	1,137,330	2.8151	1.430	1.430	1.435	1.359	1.505	802,448	1.4173	-3.40%
2008-10-27	0	2.940	2.920	2.930	2.930	3.300	950,000	2,951,450	3.1068	1.480	1.470	1.475	1.475	1.661	1,886,866	1.5642	1.38%
2008-10-24	0	2.900	2.700	2.900	2.900	3.600	210,112	697,988	3.3220	1.460	1.359	1.460	1.460	1.813	417,319	1.6726	-19.44%
2008-10-23	0	3.600	3.570	3.600	3.250	3.650	1,115,000	3,991,060	3.5794	1.813	1.797	1.813	1.636	1.838	2,214,584	1.8022	-2.70%
2008-10-22	0	3.700	3.700	3.740	3.620	3.740	325,756	1,207,889	3.7080	1.863	1.863	1.883	1.823	1.883	647,008	1.8669	0.00%
2008-10-21	0	3.700	3.700	3.710	3.660	3.800	458,865	1,702,280	3.7098	1.863	1.863	1.868	1.843	1.913	911,386	1.8678	-1.07%
2008-10-20	0	3.740	3.700	3.740	3.620	3.850	163,794	611,598	3.7339	1.883	1.863	1.883	1.823	1.938	325,323	1.8800	1.63%
2008-10-17	0	3.680	3.680	3.800	3.660	3.800	173,112	643,398	3.7167	1.853	1.853	1.913	1.843	1.913	343,831	1.8713	0.82%
2008-10-16	0	3.650	3.650	3.850	3.620	3.920	410,700	1,574,985	3.8349	1.838	1.838	1.938	1.823	1.974	815,722	1.9308	-10.98%
2008-10-15	0	4.100	4.010	4.200	4.070	4.280	334,900	1,402,590	4.1881	2.064	2.019	2.115	2.049	2.155	665,170	2.1086	-4.21%
2008-10-14	0	4.280	4.280	4.290	4.200	4.400	565,978	2,427,500	4.2890	2.155	2.155	2.160	2.115	2.215	1,124,131	2.1594	1.90%
2008-10-13	0	4.200	4.200	4.240	3.990	4.280	255,720	1,055,238	4.1265	2.115	2.115	2.135	2.009	2.155	507,904	2.0776	0.00%
2008-10-10	0	4.200	4.120	4.200	3.980	4.300	548,830	2,270,314	4.1366	2.115	2.074	2.115	2.004	2.165	1,090,072	2.0827	-5.83%
2008-10-09	0	4.460	4.200	4.460	3.920	4.500	923,704	3,957,576	4.2845	2.246	2.115	2.246	1.974	2.266	1,834,637	2.1571	14.36%
2008-10-08	0	3.900	3.850	3.900	3.850	4.400	930,192	3,648,815	3.9226	1.964	1.938	1.964	1.938	2.215	1,847,523	1.9750	-13.91%
2008-10-06	0	4.530	4.530	4.590	4.400	4.640	278,775	1,266,849	4.5443	2.281	2.281	2.311	2.215	2.336	553,696	2.2880	-1.74%
2008-10-03	0	4.610	4.590	4.630	4.470	4.730	325,700	1,496,621	4.5951	2.321	2.311	2.331	2.251	2.381	646,897	2.3135	2.44%
2008-10-02	0	4.500	4.500	4.550	4.400	5.100	785,593	3,628,779	4.6192	2.266	2.266	2.291	2.215	2.568	1,560,325	2.3257	-2.17%
2008-09-30	0	4.600	4.600	4.710	4.110	4.710	1,049,500	4,699,240	4.4776	2.316	2.316	2.371	2.069	2.371	2,084,490	2.2544	-9.45%
2008-09-29	0	5.080	5.080	5.100	5.050	5.600	1,237,630	6,761,282	5.4631	2.558	2.558	2.568	2.543	2.819	2,458,149	2.7506	2.63%
2008-09-26	0	4.950	4.920	4.980	4.920	5.280	227,762	1,132,298	4.9714	2.492	2.477	2.507	2.477	2.658	452,375	2.5030	-3.88%
2008-09-25	0	5.150	4.950	5.100	4.900	5.180	473,000	2,405,010	5.0846	2.593	2.492	2.568	2.467	2.608	939,460	2.5600	5.53%
2008-09-24	0	4.880	4.860	4.900	4.800	4.980	221,025	1,074,407	4.8610	2.457	2.447	2.467	2.417	2.507	438,994	2.4474	1.67%
2008-09-23	0	4.800	4.800	4.850	4.800	4.920	331,829	1,610,805	4.8543	2.417	2.417	2.442	2.417	2.477	659,070	2.4441	-8.92%
2008-09-22	0	5.270	5.160	5.270	4.600	5.330	761,267	3,878,518	5.0948	2.653	2.598	2.653	2.316	2.684	1,512,009	2.5651	10.02%
2008-09-19	0	4.790	4.630	4.790	4.550	4.910	1,508,126	7,241,960	4.8020	2.412	2.331	2.412	2.291	2.472	2,995,401	2.4177	8.62%
2008-09-18	0	4.410	4.410	4.430	4.290	4.800	783,970	3,476,511	4.4345	2.220	2.220	2.230	2.160	2.417	1,557,101	2.2327	-10.55%
2008-09-17	0	4.930	4.900	4.930	4.900	5.020	891,598	4,411,450	4.9478	2.482	2.467	2.482	2.467	2.527	1,770,869	2.4911	-0.40%
2008-09-16	0	4.950	4.950	4.970	4.700	5.050	1,125,200	5,536,120	4.9201	2.492	2.492	2.502	2.366	2.543	2,234,843	2.4772	-2.56%
2008-09-12	0	5.080	5.080	5.090	4.930	5.100	573,483	2,869,407	5.0035	2.558	2.558	2.563	2.482	2.568	1,139,037	2.5192	0.59%
2008-09-11	0	5.050	5.000	5.050	4.950	5.200	396,967	2,003,913	5.0481	2.543	2.517	2.543	2.492	2.618	788,446	2.5416	-4.63%
2008-09-10	0	5.350	5.280	5.370	5.250	5.430	313,000	1,664,680	5.3185	2.666	2.631	2.676	2.616	2.706	628,130	2.6502	-0.93%
2008-09-09	0	5.400	5.370	5.420	5.360	5.500	989,431	5,344,927	5.4020	2.691	2.676	2.701	2.671	2.741	1,985,595	2.6919	0.00%
2008-09-08	0	5.400	5.370	5.440	5.280	5.480	264,339	1,425,333	5.3921	2.691	2.676	2.711	2.631	2.731	530,477	2.6869	-0.18%
2008-09-05	0	5.410	5.360	5.410	5.300	5.500	137,000	737,600	5.3839	2.696	2.671	2.696	2.641	2.741	274,932	2.6828	-1.64%
2008-09-04	0	5.500	5.500	5.510	5.500	5.720	174,500	974,275	5.5832	2.741	2.741	2.746	2.741	2.850	350,187	2.7822	-0.18%
2008-09-03	0	5.510	5.600	5.700	5.310	5.600	813,000	4,416,800	5.4327	2.746	2.791	2.840	2.646	2.791	1,631,532	2.7071	2.04%
2008-09-02	0	5.400	5.390	5.400	5.320	5.500	4,068,000	21,965,260	5.3995	2.691	2.686	2.691	2.651	2.741	8,163,683	2.6906	0.19%
2008-09-01	0	5.390	5.380	5.390	5.320	5.720	1,776,000	9,653,780	5.4357	2.686	2.681	2.686	2.651	2.850	3,564,086	2.7086	-7.86%
2008-08-29	0	5.850	5.850	5.860	5.520	5.880	1,727,093	9,988,020	5.7831	2.915	2.915	2.920	2.751	2.930	3,465,939	2.8818	6.56%
2008-08-28	0	5.490	5.420	5.490	5.380	5.800	3,810,110	20,968,935	5.5035	2.736	2.701	2.736	2.681	2.890	7,646,148	2.7424	-0.18%
2008-08-27	0	5.500	5.480	5.500	5.400	5.650	501,277	2,761,494	5.5089	2.741	2.731	2.741	2.691	2.815	1,005,965	2.7451	-2.14%
2008-08-26	0	5.620	5.530	5.620	5.400	5.680	995,182	5,574,761	5.6018	2.800	2.756	2.800	2.691	2.830	1,997,136	2.7914	-1.23%
2008-08-25	0	5.690	5.680	5.690	5.690	5.760	188,490	1,077,987	5.7191	2.835	2.830	2.835	2.835	2.870	378,263	2.8498	-1.39%
2008-08-21	0	5.770	5.700	5.770	5.700	5.780	144,000	828,540	5.7538	2.875	2.840	2.875	2.840	2.880	288,980	2.8671	-0.17%
2008-08-20	0	5.780	5.750	5.820	5.760	5.890	176,109	1,026,318	5.8277	2.880	2.865	2.900	2.870	2.935	353,416	2.9040	-1.70%
2008-08-19	0	5.880	5.830	5.880	5.700	5.900	287,000	1,686,080	5.8748	2.930	2.905	2.930	2.840	2.940	575,953	2.9275	-0.17%
2008-08-18	0	5.890	5.750	5.900	5.850	5.900	346,000	2,035,100	5.8818	2.935	2.865	2.940	2.915	2.940	694,355	2.9309	1.73%
2008-08-15	0	5.790	5.700	5.820	5.680	5.830	187,000	1,077,810	5.7637	2.885	2.840	2.900	2.830	2.905	375,273	2.8721	1.58%
2008-08-14	0	5.700	5.670	5.700	5.660	5.700	70,000	398,530	5.6933	2.840	2.825	2.840	2.820	2.840	140,476	2.8370	0.71%
2008-08-13	0	5.660	5.500	5.660	5.550	5.800	370,000	2,097,620	5.6692	2.820	2.741	2.820	2.766	2.890	742,518	2.8250	-0.70%
2008-08-12	0	5.700	5.680	5.760	5.680	5.990	199,993	1,171,470	5.8576	2.840	2.830	2.870	2.830	2.985	401,347	2.9188	-2.73%
2008-08-11	0	5.860	5.830	5.880	5.860	6.040	182,000	1,083,490	5.9532	2.920	2.905	2.930	2.920	3.010	365,239	2.9665	-0.68%
2008-08-08	0	5.900	5.850	5.900	5.830	6.050	205,000	1,224,970	5.9755	2.940	2.915	2.940	2.905	3.015	411,395	2.9776	-0.84%
2008-08-07	0	5.950	5.900	6.000	5.920	6.100	282,716	1,697,099	6.0028	2.965	2.940	2.990	2.950	3.040	567,356	2.9912	1.54%
2008-08-05	0	5.860	5.860	5.890	5.860	5.920	109,992	646,754	5.8800	2.920	2.920	2.935	2.920	2.950	220,732	2.9300	-1.84%
2008-08-04	0	5.970	5.900	5.990	5.890	6.000	42,000	248,950	5.9274	2.975	2.940	2.985	2.935	2.990	84,286	2.9536	-0.67%
2008-08-01	0	6.010	5.920	6.010	5.850	6.040	170,000	1,007,450	5.9262	2.995	2.950	2.995	2.915	3.010	341,157	2.9530	0.33%
2008-07-31	0	5.990	5.990	6.120	5.830	6.280	342,000	2,058,740	6.0197	2.985	2.985	3.050	2.905	3.129	686,327	2.9996	1.18%
2008-07-30	0	5.920	5.920	5.930	5.880	6.000	112,000	663,290	5.9222	2.950	2.950	2.955	2.930	2.990	224,762	2.9511	1.20%
2008-07-29	0	5.850	5.790	5.850	5.760	6.000	120,107	698,211	5.8132	2.915	2.885	2.915	2.870	2.990	241,031	2.8968	-2.50%
2008-07-28	0	6.000	5.980	6.000	6.000	6.060	448,000	2,691,740	6.0083	2.990	2.980	2.990	2.990	3.020	899,049	2.9940	0.00%
2008-07-25	0	6.000	5.960	5.970	5.940	6.200	958,000	5,795,930	6.0500	2.990	2.970	2.975	2.960	3.089	1,922,519	3.0148	0.33%
2008-07-24	0	5.980	5.970	6.000	5.960	6.150	280,600	1,683,886	6.0010	2.980	2.975	2.990	2.970	3.065	563,109	2.9903	-0.33%
2008-07-23	0	6.000	5.970	6.020	5.980	6.060	322,000	1,935,520	6.0109	2.990	2.975	3.000	2.980	3.020	646,191	2.9953	0.33%
2008-07-22	0	5.980	5.960	6.000	5.950	6.030	232,000	1,390,920	5.9953	2.980	2.970	2.990	2.965	3.005	465,579	2.9875	-0.33%
2008-07-21	0	6.000	6.000	6.040	6.000	6.200	383,000	2,327,790	6.0778	2.990	2.990	3.010	2.990	3.089	768,606	3.0286	0.00%
2008-07-18	0	6.000	5.900	5.990	5.970	6.100	106,000	637,240	6.0117	2.990	2.940	2.985	2.975	3.040	212,721	2.9957	0.50%
2008-07-17	0	5.970	5.930	5.970	5.900	6.020	274,000	1,635,870	5.9703	2.975	2.955	2.975	2.940	3.000	549,865	2.9750	1.19%
2008-07-16	0	5.900	5.900	5.930	5.840	5.940	140,000	825,640	5.8974	2.940	2.940	2.955	2.910	2.960	280,953	2.9387	-1.67%
2008-07-15	0	6.000	5.950	6.000	5.990	6.100	873,000	5,272,400	6.0394	2.990	2.965	2.990	2.985	3.040	1,751,941	3.0095	-0.83%
2008-07-14	0	6.050	6.050	6.070	6.030	6.180	285,117	1,726,582	6.0557	3.015	3.015	3.025	3.005	3.080	572,174	3.0176	-0.82%
2008-07-11	0	6.100	6.080	6.100	6.000	6.110	188,078	1,146,120	6.0939	3.040	3.030	3.040	2.990	3.045	377,436	3.0366	1.67%
2008-07-10	0	6.000	5.800	6.000	6.000	6.380	595,730	3,672,067	6.1640	2.990	2.890	2.990	2.990	3.179	1,195,514	3.0715	-2.12%
2008-07-09	0	6.130	6.120	6.150	5.980	6.200	320,000	1,951,380	6.0981	3.055	3.050	3.065	2.980	3.089	642,178	3.0387	2.17%
2008-07-08	0	6.000	5.950	6.000	5.950	6.200	174,000	1,046,250	6.0129	2.990	2.965	2.990	2.965	3.089	349,184	2.9963	-1.80%
2008-07-07	0	6.110	6.060	6.150	6.050	6.150	271,000	1,657,560	6.1165	3.045	3.020	3.065	3.015	3.065	543,844	3.0479	-0.65%
2008-07-04	0	6.150	6.150	6.200	6.140	6.300	129,000	796,490	6.1743	3.065	3.065	3.089	3.060	3.139	258,878	3.0767	-2.38%
2008-07-03	0	6.300	6.230	6.300	6.250	6.400	293,000	1,852,900	6.3239	3.139	3.104	3.139	3.114	3.189	587,994	3.1512	-3.08%
2008-07-02	0	6.500	6.480	6.540	6.470	6.700	234,500	1,555,800	6.6345	3.239	3.229	3.259	3.224	3.339	470,596	3.3060	-2.99%
2008-06-30	0	6.700	6.620	6.700	6.500	6.800	132,000	880,160	6.6679	3.339	3.299	3.339	3.239	3.388	264,898	3.3226	0.00%
2008-06-27	0	6.700	6.680	6.700	6.630	6.750	265,980	1,781,115	6.6964	3.339	3.329	3.339	3.304	3.364	533,770	3.3369	-1.33%
2008-06-26	0	6.790	6.790	6.820	6.730	6.850	170,000	1,152,970	6.7822	3.383	3.383	3.398	3.354	3.413	341,157	3.3796	0.15%
2008-06-25	0	6.780	6.720	6.770	6.770	6.900	128,855	881,711	6.8427	3.379	3.349	3.374	3.374	3.438	258,587	3.4097	-0.44%
2008-06-24	0	6.810	6.800	6.810	6.760	6.900	510,700	3,479,710	6.8136	3.393	3.388	3.393	3.369	3.438	1,024,875	3.3953	-0.15%
2008-06-23	0	6.820	6.820	6.830	6.820	7.030	368,000	2,574,790	6.9967	3.398	3.398	3.403	3.398	3.503	738,504	3.4865	-3.26%
2008-06-20	0	7.050	7.050	7.080	7.000	7.110	238,870	1,682,783	7.0448	3.513	3.513	3.528	3.488	3.543	479,366	3.5104	0.71%
2008-06-19	0	7.000	7.000	7.040	7.000	7.100	204,000	1,431,550	7.0174	3.488	3.488	3.508	3.488	3.538	409,388	3.4968	-1.41%
2008-06-18	0	7.100	7.050	7.100	7.000	7.100	121,488	858,493	7.0665	3.538	3.513	3.538	3.488	3.538	243,803	3.5213	0.28%
2008-06-17	0	7.080	7.010	7.090	7.010	7.190	55,000	387,040	7.0371	3.528	3.493	3.533	3.493	3.583	110,374	3.5066	-1.53%
2008-06-16	0	7.190	7.180	7.200	7.110	7.300	142,000	1,018,560	7.1730	3.583	3.578	3.588	3.543	3.638	284,966	3.5743	2.86%
2008-06-13	0	6.990	6.990	7.000	6.900	7.350	794,500	5,559,540	6.9975	3.483	3.483	3.488	3.438	3.663	1,594,407	3.4869	1.45%
2008-06-12	0	6.890	6.870	6.890	6.710	7.100	675,799	4,611,933	6.8244	3.433	3.423	3.433	3.344	3.538	1,356,197	3.4006	-3.77%
2008-06-11	0	7.160	7.150	7.160	7.100	7.440	914,754	6,616,827	7.2334	3.568	3.563	3.568	3.538	3.707	1,835,733	3.6045	-4.02%
2008-06-10	0	7.460	7.390	7.460	7.290	7.650	733,257	5,454,132	7.4382	3.717	3.682	3.717	3.633	3.812	1,471,504	3.7065	-2.10%
2008-06-06	0	7.620	7.550	7.630	7.550	7.770	729,000	5,569,110	7.6394	3.797	3.762	3.802	3.762	3.872	1,462,961	3.8067	0.66%
2008-06-05	0	7.570	7.520	7.570	7.500	7.690	170,000	1,294,650	7.6156	3.772	3.747	3.772	3.737	3.832	341,157	3.7949	0.93%
2008-06-04	0	7.500	7.500	7.530	7.500	7.690	272,000	2,067,680	7.6018	3.737	3.737	3.752	3.737	3.832	545,851	3.7880	0.13%
2008-06-03	0	7.490	7.480	7.500	7.490	8.000	711,000	5,373,240	7.5573	3.732	3.727	3.737	3.732	3.986	1,426,838	3.7658	-0.66%
2008-06-02	0	7.540	7.530	7.680	7.530	7.900	1,010,755	7,823,829	7.7406	3.757	3.752	3.827	3.752	3.937	2,028,388	3.8572	-5.75%
2008-05-30	0	8.000	7.800	8.000	7.270	8.000	2,245,000	17,036,190	7.5885	3.986	3.887	3.986	3.623	3.986	4,505,277	3.7814	8.11%
2008-05-29	0	7.400	7.330	7.400	7.260	7.600	323,000	2,391,580	7.4043	3.687	3.653	3.687	3.618	3.787	648,198	3.6896	1.93%
2008-05-28	0	7.260	7.260	7.280	7.240	7.410	198,000	1,441,940	7.2825	3.618	3.618	3.628	3.608	3.692	397,347	3.6289	-0.95%
2008-05-27	0	7.330	7.330	7.350	7.200	7.380	153,000	1,116,730	7.2989	3.653	3.653	3.663	3.588	3.677	307,041	3.6371	0.96%
2008-05-26	0	7.260	7.260	7.300	7.200	7.510	770,000	5,632,070	7.3144	3.618	3.618	3.638	3.588	3.742	1,545,240	3.6448	-3.20%
2008-05-23	0	7.500	7.500	7.520	7.500	7.690	917,200	6,967,790	7.5968	3.737	3.737	3.747	3.737	3.832	1,840,642	3.7855	-0.79%
2008-05-22	0	7.560	7.510	7.570	7.300	7.570	783,000	5,843,930	7.4635	3.767	3.742	3.772	3.638	3.772	1,571,328	3.7191	1.75%
2008-05-21	0	7.430	7.430	7.450	7.290	7.430	1,140,000	8,396,600	7.3654	3.702	3.702	3.712	3.633	3.702	2,287,758	3.6702	0.27%
2008-05-20	0	7.410	7.400	7.410	7.360	7.550	1,328,000	9,868,160	7.4308	3.692	3.687	3.692	3.668	3.762	2,665,037	3.7028	-1.46%
2008-05-19	0	7.520	7.500	7.520	7.420	7.670	2,256,000	17,003,860	7.5372	3.747	3.737	3.747	3.697	3.822	4,527,352	3.7558	2.80%
2008-05-16	0	7.670	7.660	7.670	7.620	7.720	1,399,000	10,734,490	7.6730	3.645	3.640	3.645	3.621	3.669	2,943,770	3.6465	1.46%
2008-05-15	0	7.560	7.550	7.560	7.400	7.560	1,653,000	12,449,520	7.5315	3.593	3.588	3.593	3.517	3.593	3,478,236	3.5793	2.44%
2008-05-14	0	7.380	7.380	7.390	7.300	7.420	1,243,000	9,138,070	7.3516	3.507	3.507	3.512	3.469	3.526	2,615,516	3.4938	1.10%
2008-05-13	0	7.300	7.290	7.300	7.260	7.380	701,500	5,118,965	7.2972	3.469	3.465	3.469	3.450	3.507	1,476,094	3.4679	1.67%
2008-05-09	0	7.180	7.140	7.180	7.100	7.500	658,000	4,744,720	7.2108	3.412	3.393	3.412	3.374	3.564	1,384,561	3.4269	1.70%
2008-05-08	0	7.060	7.050	7.070	7.040	7.180	1,609,000	11,445,120	7.1132	3.355	3.350	3.360	3.346	3.412	3,385,651	3.3805	-0.84%
2008-05-07	0	7.120	7.120	7.140	7.100	7.320	912,000	6,526,970	7.1568	3.384	3.384	3.393	3.374	3.479	1,919,027	3.4012	-2.20%
2008-05-06	0	7.280	7.260	7.300	7.200	7.290	1,382,000	10,033,020	7.2598	3.460	3.450	3.469	3.422	3.465	2,907,999	3.4501	0.83%
2008-05-05	0	7.220	7.220	7.250	7.160	7.330	852,500	6,178,600	7.2476	3.431	3.431	3.445	3.403	3.484	1,793,827	3.4444	0.28%
2008-05-02	0	7.200	7.170	7.200	6.900	7.350	1,443,000	10,333,290	7.1610	3.422	3.407	3.422	3.279	3.493	3,036,355	3.4032	4.35%
2008-04-30	0	6.900	6.880	6.940	6.770	6.940	1,194,000	8,178,420	6.8496	3.279	3.270	3.298	3.217	3.298	2,512,410	3.2552	1.47%
2008-04-29	0	6.800	6.800	6.830	6.710	6.900	979,500	6,663,740	6.8032	3.232	3.232	3.246	3.189	3.279	2,061,060	3.2332	0.74%
2008-04-28	0	6.750	6.720	6.750	6.400	6.750	476,000	3,185,520	6.6923	3.208	3.194	3.208	3.042	3.208	1,001,597	3.1804	2.27%
2008-04-25	0	6.600	6.590	6.600	6.590	6.900	472,000	3,175,660	6.7281	3.137	3.132	3.137	3.132	3.279	993,181	3.1975	-3.79%
2008-04-24	0	6.860	6.850	6.860	6.860	6.980	909,000	6,282,320	6.9112	3.260	3.255	3.260	3.260	3.317	1,912,714	3.2845	0.44%
2008-04-23	0	6.830	6.820	6.830	6.760	6.920	1,015,000	6,973,000	6.8700	3.246	3.241	3.246	3.213	3.289	2,135,759	3.2649	1.64%
2008-04-22	0	6.720	6.640	6.720	6.480	6.780	528,000	3,507,710	6.6434	3.194	3.156	3.194	3.080	3.222	1,111,016	3.1572	1.51%
2008-04-21	0	6.620	6.590	6.620	6.330	6.700	815,000	5,380,490	6.6018	3.146	3.132	3.146	3.008	3.184	1,714,920	3.1375	2.80%
2008-04-18	0	6.440	6.420	6.430	6.350	6.450	813,000	5,216,140	6.4159	3.061	3.051	3.056	3.018	3.065	1,710,711	3.0491	1.42%
2008-04-17	0	6.350	6.350	6.400	6.340	6.520	890,000	5,734,590	6.4434	3.018	3.018	3.042	3.013	3.099	1,872,735	3.0621	0.32%
2008-04-16	0	6.330	6.300	6.330	6.250	6.540	1,072,000	6,871,770	6.4102	3.008	2.994	3.008	2.970	3.108	2,255,698	3.0464	2.43%
2008-04-15	0	6.180	6.170	6.200	5.990	6.250	856,000	5,299,540	6.1911	2.937	2.932	2.946	2.847	2.970	1,801,192	2.9422	3.34%
2008-04-14	0	5.980	5.980	5.990	5.910	6.010	2,793,000	16,709,260	5.9825	2.842	2.842	2.847	2.809	2.856	5,877,020	2.8432	-0.33%
2008-04-11	0	6.000	5.970	6.000	5.840	6.000	537,000	3,183,350	5.9280	2.851	2.837	2.851	2.775	2.851	1,129,953	2.8172	2.04%
2008-04-10	0	5.880	5.850	5.880	5.710	5.920	644,000	3,736,950	5.8027	2.794	2.780	2.794	2.714	2.813	1,355,102	2.7577	1.03%
2008-04-09	0	5.820	5.800	5.890	5.700	6.000	2,026,000	11,820,280	5.8343	2.766	2.756	2.799	2.709	2.851	4,263,101	2.7727	-2.51%
2008-04-08	0	5.970	5.970	5.980	5.970	6.050	747,000	4,485,920	6.0052	2.837	2.837	2.842	2.837	2.875	1,571,834	2.8539	0.00%
2008-04-07	0	5.970	5.970	5.980	5.850	5.970	682,000	4,045,760	5.9322	2.837	2.837	2.842	2.780	2.837	1,435,062	2.8192	1.19%
2008-04-03	0	5.900	5.870	5.910	5.800	5.990	706,000	4,158,730	5.8906	2.804	2.790	2.809	2.756	2.847	1,485,562	2.7994	0.34%
2008-04-02	0	5.880	5.880	5.900	5.880	6.050	687,000	4,088,110	5.9507	2.794	2.794	2.804	2.794	2.875	1,445,583	2.8280	-0.17%
2008-04-01	0	5.890	5.860	5.890	5.800	5.980	451,000	2,654,740	5.8863	2.799	2.785	2.799	2.756	2.842	948,992	2.7974	0.68%
2008-03-31	0	5.850	5.830	5.850	5.730	5.900	1,413,000	8,181,370	5.7901	2.780	2.771	2.780	2.723	2.804	2,973,229	2.7517	0.86%
2008-03-28	0	5.800	5.780	5.800	5.500	5.880	1,029,000	5,792,210	5.6290	2.756	2.747	2.756	2.614	2.794	2,165,218	2.6751	7.41%
2008-03-27	0	5.400	5.400	5.440	5.300	5.680	919,000	4,984,630	5.4240	2.566	2.566	2.585	2.519	2.699	1,933,756	2.5777	-1.82%
2008-03-26	0	5.500	5.480	5.500	4.810	5.500	1,475,000	7,921,540	5.3705	2.614	2.604	2.614	2.286	2.614	3,103,689	2.5523	17.52%
2008-03-25	0	4.680	4.600	4.680	4.500	4.680	562,000	2,562,980	4.5605	2.224	2.186	2.224	2.139	2.224	1,182,558	2.1673	4.00%
2008-03-20	0	4.500	4.500	4.540	4.400	4.600	596,220	2,669,234	4.4769	2.139	2.139	2.158	2.091	2.186	1,254,564	2.1276	-2.17%
2008-03-19	0	4.600	4.600	4.630	4.550	4.750	862,180	3,957,489	4.5901	2.186	2.186	2.200	2.162	2.257	1,814,196	2.1814	0.66%
2008-03-18	0	4.570	4.550	4.570	4.380	4.790	668,000	3,048,060	4.5630	2.172	2.162	2.172	2.082	2.276	1,405,603	2.1685	-4.59%
2008-03-17	0	4.790	4.750	4.810	4.700	5.120	897,000	4,312,390	4.8076	2.276	2.257	2.286	2.234	2.433	1,887,464	2.2848	-6.99%
2008-03-14	0	5.150	5.120	5.150	5.120	5.310	453,000	2,361,460	5.2129	2.447	2.433	2.447	2.433	2.524	953,201	2.4774	-3.01%
2008-03-13	0	5.310	5.310	5.350	5.270	5.450	551,000	2,923,240	5.3053	2.524	2.524	2.543	2.505	2.590	1,159,412	2.5213	-2.57%
2008-03-12	0	5.450	5.450	5.480	5.410	5.500	352,000	1,921,420	5.4586	2.590	2.590	2.604	2.571	2.614	740,677	2.5941	0.93%
2008-03-11	0	5.400	5.400	5.450	5.380	5.450	210,500	1,135,890	5.3962	2.566	2.566	2.590	2.557	2.590	442,933	2.5645	-1.82%
2008-03-10	0	5.500	5.500	5.550	5.420	5.520	974,000	5,357,000	5.5000	2.614	2.614	2.638	2.576	2.623	2,049,487	2.6138	-0.90%
2008-03-07	0	5.550	5.550	5.600	5.500	5.650	1,730,000	9,610,870	5.5554	2.638	2.638	2.661	2.614	2.685	3,640,259	2.6402	-2.63%
2008-03-06	0	5.700	5.700	5.740	5.700	5.780	743,000	4,271,940	5.7496	2.709	2.709	2.728	2.709	2.747	1,563,418	2.7324	-0.87%
2008-03-05	0	5.750	5.750	5.770	5.750	5.750	381,000	2,190,750	5.7500	2.733	2.733	2.742	2.733	2.733	801,699	2.7326	0.00%
2008-03-04	0	5.750	5.750	5.760	5.750	5.780	632,000	3,634,130	5.7502	2.733	2.733	2.737	2.733	2.747	1,329,852	2.7327	-0.69%
2008-03-03	0	5.790	5.780	5.800	5.750	5.900	620,500	3,581,070	5.7713	2.752	2.747	2.756	2.733	2.804	1,305,654	2.7427	-0.52%
2008-02-29	0	5.820	5.770	5.820	5.750	5.860	297,000	1,718,130	5.7849	2.766	2.742	2.766	2.733	2.785	624,946	2.7492	-0.85%
2008-02-28	0	5.870	5.780	5.860	5.780	5.900	301,000	1,750,010	5.8140	2.790	2.747	2.785	2.747	2.804	633,363	2.7630	0.51%
2008-02-27	0	5.840	5.800	5.840	5.790	5.900	311,000	1,810,140	5.8204	2.775	2.756	2.775	2.752	2.804	654,405	2.7661	-0.34%
2008-02-26	0	5.860	5.860	5.870	5.840	5.920	210,000	1,233,080	5.8718	2.785	2.785	2.790	2.775	2.813	441,881	2.7905	-0.34%
2008-02-25	0	5.880	5.880	5.900	5.860	5.900	198,000	1,163,830	5.8779	2.794	2.794	2.804	2.785	2.804	416,631	2.7934	0.00%
2008-02-22	0	5.880	5.870	5.900	5.810	5.930	262,000	1,534,050	5.8552	2.794	2.790	2.804	2.761	2.818	551,299	2.7826	-0.84%
2008-02-21	0	5.930	5.920	5.940	5.800	5.930	419,000	2,462,380	5.8768	2.818	2.813	2.823	2.756	2.818	881,658	2.7929	2.42%
2008-02-20	0	5.790	5.750	5.790	5.670	5.790	738,000	4,218,220	5.7157	2.752	2.733	2.752	2.695	2.752	1,552,897	2.7164	2.48%
2008-02-19	0	5.650	5.640	5.650	5.610	5.680	1,168,000	6,575,570	5.6298	2.685	2.680	2.685	2.666	2.699	2,457,701	2.6755	0.00%
2008-02-18	0	5.650	5.630	5.650	5.560	5.700	170,000	956,190	5.6246	2.685	2.676	2.685	2.642	2.709	357,713	2.6731	1.44%
2008-02-15	0	5.570	5.570	5.600	5.530	5.600	163,000	908,330	5.5726	2.647	2.647	2.661	2.628	2.661	342,984	2.6483	0.36%
2008-02-14	0	5.550	5.550	5.600	5.530	5.600	231,000	1,285,230	5.5638	2.638	2.638	2.661	2.628	2.661	486,069	2.6441	0.00%
2008-02-13	0	5.550	5.530	5.550	5.500	5.580	181,000	1,002,520	5.5388	2.638	2.628	2.638	2.614	2.652	380,859	2.6323	0.00%
2008-02-12	0	5.550	5.520	5.550	5.500	5.550	133,000	735,790	5.5323	2.638	2.623	2.638	2.614	2.638	279,858	2.6292	0.36%
2008-02-11	0	5.530	5.510	5.530	5.500	5.600	128,000	707,170	5.5248	2.628	2.619	2.628	2.614	2.661	269,337	2.6256	-1.25%
2008-02-06	0	5.600	5.550	5.600	5.400	5.600	364,000	2,009,840	5.5215	2.661	2.638	2.661	2.566	2.661	765,927	2.6241	0.00%
2008-02-05	0	5.600	5.610	5.650	5.550	5.700	121,000	681,080	5.6288	2.661	2.666	2.685	2.638	2.709	254,608	2.6750	-1.75%
2008-02-04	0	5.700	5.700	5.740	5.500	5.750	408,000	2,293,010	5.6201	2.709	2.709	2.728	2.614	2.733	858,512	2.6709	3.26%
2008-02-01	0	5.520	5.520	5.540	5.500	5.570	586,000	3,226,790	5.5065	2.623	2.623	2.633	2.614	2.647	1,233,059	2.6169	0.36%
2008-01-31	0	5.500	5.500	5.590	5.390	5.550	1,142,000	6,228,660	5.4542	2.614	2.614	2.657	2.562	2.638	2,402,992	2.5920	0.00%
2008-01-30	0	5.500	5.500	5.510	5.480	5.520	689,000	3,788,510	5.4986	2.614	2.614	2.619	2.604	2.623	1,449,791	2.6131	0.18%
2008-01-29	0	5.490	5.490	5.520	5.400	5.510	1,489,000	8,166,850	5.4848	2.609	2.609	2.623	2.566	2.619	3,133,148	2.6066	1.48%
2008-01-28	0	5.410	5.410	5.450	5.370	5.500	739,500	4,003,410	5.4137	2.571	2.571	2.590	2.552	2.614	1,556,053	2.5728	-1.64%
2008-01-25	0	5.500	5.500	5.520	5.260	5.500	830,000	4,468,760	5.3840	2.614	2.614	2.623	2.500	2.614	1,746,483	2.5587	4.17%
2008-01-24	0	5.280	5.260	5.280	5.250	5.500	1,230,000	6,559,190	5.3327	2.509	2.500	2.509	2.495	2.614	2,588,161	2.5343	-0.38%
2008-01-23	0	5.300	5.300	5.330	5.180	5.340	2,169,000	11,390,840	5.2517	2.519	2.519	2.533	2.462	2.538	4,564,001	2.4958	3.11%
2008-01-22	0	5.140	5.110	5.130	5.040	5.800	4,491,000	23,713,840	5.2803	2.443	2.428	2.438	2.395	2.756	9,449,945	2.5094	-14.48%
2008-01-21	0	6.010	6.010	6.020	6.000	6.100	1,724,500	10,385,495	6.0223	2.856	2.856	2.861	2.851	2.899	3,628,686	2.8621	-1.48%
2008-01-18	0	6.100	6.080	6.090	6.000	6.150	1,833,500	11,074,485	6.0401	2.899	2.889	2.894	2.851	2.923	3,858,043	2.8705	-1.61%
2008-01-17	0	6.200	6.160	6.180	6.020	6.290	2,030,000	12,372,580	6.0949	2.946	2.927	2.937	2.861	2.989	4,271,518	2.8965	-0.96%
2008-01-16	0	6.260	6.250	6.300	6.000	6.650	2,244,000	14,046,370	6.2595	2.975	2.970	2.994	2.851	3.160	4,721,816	2.9748	-6.85%
2008-01-15	0	6.720	6.710	6.720	6.620	7.100	1,733,000	11,712,830	6.7587	3.194	3.189	3.194	3.146	3.374	3,646,572	3.2120	-2.61%
2008-01-14	0	6.900	6.900	6.940	6.840	7.190	1,078,000	7,487,760	6.9460	3.279	3.279	3.298	3.251	3.417	2,268,323	3.3010	-3.50%
2008-01-11	0	7.150	7.150	7.200	7.110	7.360	760,500	5,519,920	7.2583	3.398	3.398	3.422	3.379	3.498	1,600,241	3.4494	-0.97%
2008-01-10	0	7.220	7.210	7.220	7.160	7.280	737,000	5,308,710	7.2031	3.431	3.426	3.431	3.403	3.460	1,550,793	3.4232	0.70%
2008-01-09	0	7.170	7.170	7.180	7.000	7.220	723,000	5,137,270	7.1055	3.407	3.407	3.412	3.327	3.431	1,521,334	3.3768	-0.69%
2008-01-08	0	7.220	7.250	7.270	7.160	7.450	1,499,000	10,877,710	7.2566	3.431	3.445	3.455	3.403	3.541	3,154,190	3.4487	-1.37%
2008-01-07	0	7.320	7.300	7.310	7.210	7.600	915,000	6,704,440	7.3273	3.479	3.469	3.474	3.426	3.612	1,925,339	3.4822	-3.17%
2008-01-04	0	7.560	7.570	7.580	7.500	7.800	948,645	7,213,004	7.6035	3.593	3.598	3.602	3.564	3.707	1,996,135	3.6135	-0.92%
2008-01-03	0	7.630	7.630	7.650	7.530	7.760	1,055,000	8,059,900	7.6397	3.626	3.626	3.636	3.579	3.688	2,219,927	3.6307	-1.55%
2008-01-02	0	7.750	7.740	7.750	7.700	7.900	509,000	3,958,650	7.7773	3.683	3.678	3.683	3.659	3.754	1,071,036	3.6961	-1.65%
2007-12-31	0	7.880	7.860	7.870	7.680	7.900	806,000	6,253,430	7.7586	3.745	3.735	3.740	3.650	3.754	1,695,982	3.6872	1.94%
2007-12-28	0	7.730	7.740	7.750	7.650	7.820	1,465,000	11,305,880	7.7173	3.674	3.678	3.683	3.636	3.716	3,082,647	3.6676	-2.28%
2007-12-27	0	7.910	7.910	7.980	7.850	8.150	3,051,000	24,546,850	8.0455	3.759	3.759	3.792	3.731	3.873	6,419,902	3.8236	1.41%
2007-12-24	0	7.800	7.810	7.840	7.470	7.940	2,037,000	15,910,020	7.8105	3.707	3.712	3.726	3.550	3.773	4,286,247	3.7119	5.69%
2007-12-21	0	7.380	7.330	7.380	6.950	7.600	1,580,000	11,524,480	7.2940	3.507	3.484	3.507	3.303	3.612	3,324,630	3.4664	6.19%
2007-12-20	0	6.950	6.940	6.950	6.750	6.960	868,000	5,938,690	6.8418	3.303	3.298	3.303	3.208	3.308	1,826,442	3.2515	3.42%
2007-12-19	0	6.720	6.740	6.750	6.640	6.950	1,576,000	10,649,120	6.7571	3.194	3.203	3.208	3.156	3.303	3,316,213	3.2112	-0.44%
2007-12-18	0	6.750	6.750	6.800	6.510	7.130	4,514,000	30,574,700	6.7733	3.208	3.208	3.232	3.094	3.388	9,498,341	3.2190	-5.99%
2007-12-17	0	7.180	7.170	7.180	7.150	7.610	2,396,000	17,574,420	7.3349	3.412	3.407	3.412	3.398	3.617	5,041,654	3.4858	-5.77%
2007-12-14	0	7.620	7.610	7.630	7.520	7.780	2,240,000	17,173,930	7.6669	3.621	3.617	3.626	3.574	3.697	4,713,399	3.6436	-1.42%
2007-12-13	0	7.730	7.720	7.730	7.690	7.920	3,398,000	26,372,810	7.7613	3.674	3.669	3.674	3.655	3.764	7,150,058	3.6885	0.00%
2007-12-12	0	7.730	7.730	7.760	7.680	7.900	5,240,000	40,744,400	7.7756	3.674	3.674	3.688	3.650	3.754	11,025,987	3.6953	-3.25%
2007-12-11	0	7.990	7.950	7.990	7.860	8.100	2,308,000	18,406,360	7.9750	3.797	3.778	3.797	3.735	3.849	4,856,485	3.7901	-0.50%
2007-12-10	0	8.030	8.000	8.030	7.850	8.200	4,563,500	36,817,451	8.0678	3.816	3.802	3.816	3.731	3.897	9,602,499	3.8342	-1.11%
2007-12-07	0	8.120	8.110	8.130	8.120	8.260	3,864,500	31,689,275	8.2001	3.859	3.854	3.864	3.859	3.925	8,131,666	3.8970	-1.10%
2007-12-06	0	8.210	8.220	8.250	8.180	8.450	4,189,000	34,739,650	8.2931	3.902	3.906	3.921	3.887	4.016	8,814,477	3.9412	-2.38%
2007-12-05	0	8.410	8.410	8.440	8.340	8.500	1,910,000	16,059,170	8.4079	3.997	3.997	4.011	3.964	4.040	4,019,014	3.9958	-1.06%
2007-12-04	0	8.500	8.500	8.520	8.450	8.580	2,827,000	24,036,380	8.5024	4.040	4.040	4.049	4.016	4.078	5,948,562	4.0407	0.00%
2007-12-03	0	8.500	8.500	8.510	8.400	8.750	8,382,000	71,840,370	8.5708	4.040	4.040	4.044	3.992	4.158	17,637,371	4.0732	1.67%
2007-11-30	0	8.360	8.350	8.360	8.200	8.570	5,107,000	42,807,860	8.3822	3.973	3.968	3.973	3.897	4.073	10,746,129	3.9836	1.33%
2007-11-29	0	8.250	8.250	8.260	8.180	8.400	6,367,000	52,716,640	8.2797	3.921	3.921	3.925	3.887	3.992	13,397,416	3.9348	0.00%
2007-11-28	0	8.250	8.230	8.250	8.120	8.580	12,029,000	99,461,480	8.2685	3.921	3.911	3.921	3.859	4.078	25,311,375	3.9295	-2.94%
2007-11-27	0	8.500	8.490	8.500	8.020	8.630	19,582,000	165,357,760	8.4444	4.040	4.035	4.040	3.811	4.101	41,204,367	4.0131	2.78%
2007-11-26	0	8.270	8.270	8.280	8.150	8.470	17,230,000	142,610,720	8.2769	3.930	3.930	3.935	3.873	4.025	36,255,298	3.9335	0.85%
2007-11-23	0	8.200	8.210	8.220	7.630	8.510	74,290,500	603,849,005	8.1282	3.897	3.902	3.906	3.626	4.044	156,321,778	3.8629	7.47%
2007-11-22	0	7.630	7.630	7.640	7.400	8.010	144,705,500	1,115,305,760	7.7074	3.626	3.626	3.631	3.517	3.807	304,488,744	3.6629