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
2026-07-07	0	2.080	2.060	2.080	1.960	2.080	10,070,000	20,365,630	2.0224	2.080	2.060	2.080	1.960	2.080	10,070,000	2.0224	4.00%
2026-07-06	0	2.000	2.000	2.020	1.990	2.050	2,628,000	5,285,304	2.0112	2.000	2.000	2.020	1.990	2.050	2,628,000	2.0112	-0.99%
2026-07-03	0	2.020	2.020	2.030	1.980	2.060	4,875,000	9,785,060	2.0072	2.020	2.020	2.030	1.980	2.060	4,875,000	2.0072	0.00%
2026-07-02	0	2.020	2.000	2.020	1.990	2.070	5,699,000	11,433,030	2.0061	2.020	2.000	2.020	1.990	2.070	5,699,000	2.0061	-1.46%
2026-06-30	0	2.050	2.040	2.050	2.030	2.070	5,176,000	10,580,900	2.0442	2.050	2.040	2.050	2.030	2.070	5,176,000	2.0442	0.49%
2026-06-29	0	2.040	2.010	2.040	2.000	2.050	3,538,000	7,158,760	2.0234	2.040	2.010	2.040	2.000	2.050	3,538,000	2.0234	0.99%
2026-06-26	0	2.020	2.010	2.020	2.010	2.060	7,131,000	14,510,275	2.0348	2.020	2.010	2.020	2.010	2.060	7,131,000	2.0348	-0.98%
2026-06-25	0	2.040	2.020	2.040	2.010	2.070	3,498,000	7,131,975	2.0389	2.040	2.020	2.040	2.010	2.070	3,498,000	2.0389	2.00%
2026-06-24	0	2.000	2.000	2.050	2.000	2.060	2,526,000	5,143,300	2.0361	2.000	2.000	2.050	2.000	2.060	2,526,000	2.0361	-1.48%
2026-06-23	0	2.030	2.030	2.040	2.030	2.090	7,010,709	14,382,098	2.0514	2.030	2.030	2.040	2.030	2.090	7,010,709	2.0514	-3.33%
2026-06-22	0	2.100	2.080	2.100	2.050	2.100	1,614,000	3,358,842	2.0811	2.100	2.080	2.100	2.050	2.100	1,614,000	2.0811	-0.47%
2026-06-18	0	2.110	2.100	2.110	2.070	2.130	3,306,000	6,952,627	2.1030	2.110	2.100	2.110	2.070	2.130	3,306,000	2.1030	0.48%
2026-06-17	0	2.100	2.090	2.100	2.010	2.110	2,885,000	5,970,123	2.0694	2.100	2.090	2.100	2.010	2.110	2,885,000	2.0694	2.94%
2026-06-16	0	2.040	2.040	2.060	2.040	2.080	1,116,000	2,304,460	2.0649	2.040	2.040	2.060	2.040	2.080	1,116,000	2.0649	-1.45%
2026-06-15	0	2.070	2.060	2.070	2.000	2.070	2,691,000	5,523,960	2.0528	2.070	2.060	2.070	2.000	2.070	2,691,000	2.0528	3.50%
2026-06-12	0	2.000	1.990	2.010	2.000	2.080	2,506,000	5,079,670	2.0270	2.000	1.990	2.010	2.000	2.080	2,506,000	2.0270	-0.99%
2026-06-11	0	2.020	2.010	2.020	2.010	2.040	1,899,500	3,838,720	2.0209	2.020	2.010	2.020	2.010	2.040	1,899,500	2.0209	-0.98%
2026-06-10	0	2.040	2.010	2.040	2.000	2.070	1,224,000	2,482,170	2.0279	2.040	2.010	2.040	2.000	2.070	1,224,000	2.0279	-1.92%
2026-06-09	0	2.080	2.080	2.090	2.010	2.100	1,730,000	3,574,830	2.0664	2.080	2.080	2.090	2.010	2.100	1,730,000	2.0664	0.48%
2026-06-08	0	2.070	2.060	2.070	2.050	2.110	1,075,000	2,230,955	2.0753	2.070	2.060	2.070	2.050	2.110	1,075,000	2.0753	-1.43%
2026-06-05	0	2.100	2.100	2.110	2.050	2.110	2,376,000	4,982,310	2.0969	2.100	2.100	2.110	2.050	2.110	2,376,000	2.0969	1.45%
2026-06-04	0	2.070	2.070	2.090	2.060	2.110	1,578,000	3,301,804	2.0924	2.070	2.070	2.090	2.060	2.110	1,578,000	2.0924	-1.43%
2026-06-03	0	2.100	2.100	2.110	2.070	2.120	1,548,000	3,243,525	2.0953	2.100	2.100	2.110	2.070	2.120	1,548,000	2.0953	-1.41%
2026-06-02	0	2.130	2.120	2.130	2.060	2.130	1,597,000	3,347,006	2.0958	2.130	2.120	2.130	2.060	2.130	1,597,000	2.0958	1.91%
2026-06-01	0	2.090	2.070	2.090	2.060	2.140	803,000	1,673,230	2.0837	2.090	2.070	2.090	2.060	2.140	803,000	2.0837	-0.48%
2026-05-29	0	2.100	2.100	2.120	2.080	2.130	613,000	1,291,760	2.1073	2.100	2.100	2.120	2.080	2.130	613,000	2.1073	0.00%
2026-05-28	0	2.100	2.100	2.110	2.100	2.150	793,000	1,670,400	2.1064	2.100	2.100	2.110	2.100	2.150	793,000	2.1064	-2.33%
2026-05-27	0	2.150	2.150	2.160	2.110	2.160	2,647,442	5,689,613	2.1491	2.150	2.150	2.160	2.110	2.160	2,647,442	2.1491	0.47%
2026-05-26	0	2.140	2.130	2.140	2.080	2.170	1,503,000	3,214,680	2.1388	2.140	2.130	2.140	2.080	2.170	1,503,000	2.1388	1.42%
2026-05-22	0	2.110	2.080	2.110	2.040	2.150	2,416,000	5,060,090	2.0944	2.110	2.080	2.110	2.040	2.150	2,416,000	2.0944	4.98%
2026-05-21	0	2.010	2.010	2.080	2.000	2.150	7,177,000	14,807,535	2.0632	2.010	2.010	2.080	2.000	2.150	7,177,000	2.0632	-3.37%
2026-05-20	0	2.080	2.080	2.090	2.070	2.180	1,667,000	3,499,042	2.0990	2.080	2.080	2.090	2.070	2.180	1,667,000	2.0990	-1.89%
2026-05-19	0	2.120	2.110	2.120	2.070	2.130	1,320,000	2,782,215	2.1077	2.120	2.110	2.120	2.070	2.130	1,320,000	2.1077	0.95%
2026-05-18	0	2.100	2.090	2.100	2.100	2.140	1,387,000	2,923,310	2.1076	2.100	2.090	2.100	2.100	2.140	1,387,000	2.1076	-1.87%
2026-05-15	0	2.140	2.140	2.160	2.130	2.160	1,401,000	3,012,580	2.1503	2.140	2.140	2.160	2.130	2.160	1,401,000	2.1503	-1.83%
2026-05-14	0	2.180	2.180	2.190	2.180	2.260	1,507,700	3,334,447	2.2116	2.180	2.180	2.190	2.180	2.260	1,507,700	2.2116	0.69%
2026-05-13	0	2.220	2.220	2.240	2.210	2.280	996,000	2,214,080	2.2230	2.165	2.165	2.185	2.155	2.224	1,021,303	2.1679	-2.63%
2026-05-12	0	2.280	2.260	2.280	2.170	2.340	6,315,300	14,464,975	2.2905	2.224	2.204	2.224	2.116	2.282	6,475,735	2.2337	4.11%
2026-05-11	0	2.190	2.190	2.210	2.170	2.210	1,010,000	2,214,285	2.1924	2.136	2.136	2.155	2.116	2.155	1,035,658	2.1380	-0.90%
2026-05-08	0	2.210	2.190	2.210	2.140	2.220	1,280,000	2,813,835	2.1983	2.155	2.136	2.155	2.087	2.165	1,312,517	2.1438	3.27%
2026-05-07	0	2.140	2.140	2.150	2.120	2.160	1,444,000	3,089,070	2.1392	2.087	2.087	2.097	2.067	2.106	1,480,684	2.0862	2.39%
2026-05-06	0	2.090	2.090	2.110	2.090	2.140	835,000	1,763,346	2.1118	2.038	2.038	2.058	2.038	2.087	856,212	2.0595	0.00%
2026-05-05	0	2.090	2.090	2.130	2.080	2.130	953,000	1,994,151	2.0925	2.038	2.038	2.077	2.028	2.077	977,210	2.0407	-2.34%
2026-05-04	0	2.140	2.120	2.150	2.120	2.170	543,000	1,158,400	2.1333	2.087	2.067	2.097	2.067	2.116	556,794	2.0805	1.90%
2026-04-30	0	2.100	2.080	2.100	2.070	2.110	1,006,000	2,106,158	2.0936	2.048	2.028	2.048	2.019	2.058	1,031,557	2.0417	-1.41%
2026-04-29	0	2.130	2.120	2.130	2.110	2.140	482,000	1,024,850	2.1262	2.077	2.067	2.077	2.058	2.087	494,245	2.0736	0.95%
2026-04-28	0	2.110	2.100	2.110	2.100	2.130	1,261,000	2,657,270	2.1073	2.058	2.048	2.058	2.048	2.077	1,293,035	2.0551	-0.94%
2026-04-27	0	2.130	2.100	2.130	2.080	2.180	1,034,000	2,190,846	2.1188	2.077	2.048	2.077	2.028	2.126	1,060,268	2.0663	-1.84%
2026-04-24	0	2.170	2.160	2.170	2.080	2.180	2,927,000	6,320,665	2.1594	2.116	2.106	2.116	2.028	2.126	3,001,358	2.1059	1.88%
2026-04-23	0	2.130	2.120	2.130	2.120	2.200	860,000	1,834,759	2.1334	2.077	2.067	2.077	2.067	2.145	881,848	2.0806	-2.29%
2026-04-22	0	2.180	2.160	2.180	2.160	2.220	2,175,000	4,744,996	2.1816	2.126	2.106	2.126	2.106	2.165	2,230,254	2.1276	0.93%
2026-04-21	0	2.160	2.160	2.170	2.150	2.200	968,000	2,102,274	2.1718	2.106	2.106	2.116	2.097	2.145	992,591	2.1180	-1.37%
2026-04-20	0	2.190	2.190	2.200	2.120	2.230	2,207,000	4,857,134	2.2008	2.136	2.136	2.145	2.067	2.175	2,263,067	2.1463	2.34%
2026-04-17	0	2.140	2.140	2.150	2.060	2.150	1,265,001	2,669,828	2.1105	2.087	2.087	2.097	2.009	2.097	1,297,137	2.0582	1.90%
2026-04-16	0	2.100	2.100	2.110	2.070	2.110	1,026,000	2,147,445	2.0930	2.048	2.048	2.058	2.019	2.058	1,052,065	2.0412	1.94%
2026-04-15	0	2.060	2.060	2.080	2.060	2.100	627,000	1,296,149	2.0672	2.009	2.009	2.028	2.009	2.048	642,928	2.0160	0.00%
2026-04-14	0	2.060	2.060	2.070	2.010	2.080	1,312,000	2,693,284	2.0528	2.009	2.009	2.019	1.960	2.028	1,345,330	2.0020	1.48%
2026-04-13	0	2.030	2.030	2.060	2.010	2.090	640,000	1,304,630	2.0385	1.980	1.980	2.009	1.960	2.038	656,259	1.9880	-3.33%
2026-04-10	0	2.100	2.090	2.110	2.030	2.130	2,775,000	5,767,781	2.0785	2.048	2.038	2.058	1.980	2.077	2,845,497	2.0270	3.45%
2026-04-09	0	2.030	2.030	2.050	2.020	2.060	1,659,000	3,392,420	2.0449	1.980	1.980	1.999	1.970	2.009	1,701,145	1.9942	-1.93%
2026-04-08	0	2.070	2.050	2.070	1.990	2.110	1,760,000	3,649,110	2.0734	2.019	1.999	2.019	1.941	2.058	1,804,711	2.0220	4.02%
2026-04-02	0	1.990	1.990	2.000	1.990	2.060	418,000	840,505	2.0108	1.941	1.941	1.950	1.941	2.009	428,619	1.9610	-1.97%
2026-04-01	0	2.030	2.030	2.040	2.000	2.050	667,000	1,352,243	2.0274	1.980	1.980	1.989	1.950	1.999	683,945	1.9771	3.05%
2026-03-31	0	1.970	1.950	1.970	1.940	1.980	1,676,000	3,291,450	1.9639	1.921	1.902	1.921	1.892	1.931	1,718,577	1.9152	0.51%
2026-03-30	0	1.960	1.960	1.970	1.960	2.030	2,473,000	4,908,211	1.9847	1.911	1.911	1.921	1.911	1.980	2,535,824	1.9355	-4.39%
2026-03-27	0	2.050	2.050	2.060	2.040	2.090	1,397,000	2,876,705	2.0592	1.999	1.999	2.009	1.989	2.038	1,432,490	2.0082	-1.91%
2026-03-26	0	2.090	2.070	2.090	2.070	2.140	1,181,000	2,465,650	2.0878	2.038	2.019	2.038	2.019	2.087	1,211,002	2.0360	-2.34%
2026-03-25	0	2.140	2.120	2.140	2.120	2.160	1,031,000	2,207,610	2.1412	2.087	2.067	2.087	2.067	2.106	1,057,192	2.0882	0.00%
2026-03-24	0	2.140	2.110	2.140	2.040	2.150	2,311,000	4,844,740	2.0964	2.087	2.058	2.087	1.989	2.097	2,369,709	2.0444	4.90%
2026-03-23	0	2.040	2.020	2.040	2.030	2.100	3,381,000	6,960,730	2.0588	1.989	1.970	1.989	1.980	2.048	3,466,891	2.0078	-5.99%
2026-03-20	0	2.170	2.170	2.190	2.170	2.220	2,238,000	4,885,855	2.1831	2.116	2.116	2.136	2.116	2.165	2,294,855	2.1290	-3.12%
2026-03-19	0	2.240	2.230	2.240	2.220	2.300	3,007,000	6,789,010	2.2577	2.185	2.175	2.185	2.165	2.243	3,083,390	2.2018	-2.18%
2026-03-18	0	2.290	2.290	2.300	2.260	2.330	5,206,304	11,967,692	2.2987	2.233	2.233	2.243	2.204	2.272	5,338,566	2.2417	1.33%
2026-03-17	0	2.260	2.260	2.290	2.220	2.330	2,143,000	4,894,970	2.2842	2.204	2.204	2.233	2.165	2.272	2,197,441	2.2276	2.26%
2026-03-16	0	2.210	2.210	2.220	2.150	2.230	1,825,000	3,997,860	2.1906	2.155	2.155	2.165	2.097	2.175	1,871,363	2.1363	0.91%
2026-03-13	0	2.190	2.190	2.200	2.180	2.250	1,770,000	3,898,920	2.2028	2.136	2.136	2.145	2.126	2.194	1,814,965	2.1482	-2.67%
2026-03-12	0	2.250	2.230	2.250	2.190	2.250	1,240,000	2,748,910	2.2169	2.194	2.175	2.194	2.136	2.194	1,271,501	2.1619	0.90%
2026-03-11	0	2.230	2.230	2.250	2.230	2.280	676,000	1,524,370	2.2550	2.175	2.175	2.194	2.175	2.224	693,173	2.1991	-1.33%
2026-03-10	0	2.260	2.260	2.280	2.240	2.290	1,723,000	3,904,640	2.2662	2.204	2.204	2.224	2.185	2.233	1,766,771	2.2100	2.73%
2026-03-09	0	2.200	2.200	2.240	2.160	2.220	1,962,000	4,282,370	2.1827	2.145	2.145	2.185	2.106	2.165	2,011,843	2.1286	-1.79%
2026-03-06	0	2.240	2.240	2.260	2.230	2.280	1,026,000	2,318,870	2.2601	2.185	2.185	2.204	2.175	2.224	1,052,065	2.2041	-0.44%
2026-03-05	0	2.250	2.230	2.250	2.230	2.310	591,000	1,337,290	2.2628	2.194	2.175	2.194	2.175	2.253	606,014	2.2067	0.90%
2026-03-04	0	2.230	2.220	2.230	2.200	2.270	2,902,000	6,461,200	2.2265	2.175	2.165	2.175	2.145	2.214	2,975,723	2.1713	-0.89%
2026-03-03	0	2.250	2.250	2.260	2.250	2.330	2,860,000	6,534,134	2.2847	2.194	2.194	2.204	2.194	2.272	2,932,656	2.2281	-3.43%
2026-03-02	0	2.330	2.320	2.350	2.310	2.390	3,668,000	8,594,700	2.3432	2.272	2.263	2.292	2.253	2.331	3,761,182	2.2851	-2.51%
2026-02-27	0	2.390	2.380	2.400	2.360	2.410	1,863,793	4,447,664	2.3864	2.331	2.321	2.341	2.302	2.350	1,911,141	2.3272	-0.83%
2026-02-26	0	2.410	2.400	2.410	2.400	2.480	1,669,000	4,058,760	2.4319	2.350	2.341	2.350	2.341	2.419	1,711,400	2.3716	-2.43%
2026-02-25	0	2.470	2.470	2.480	2.470	2.540	4,225,000	10,520,850	2.4901	2.409	2.409	2.419	2.409	2.477	4,332,333	2.4284	-0.40%
2026-02-24	0	2.480	2.480	2.500	2.450	2.510	2,762,000	6,847,665	2.4792	2.419	2.419	2.438	2.389	2.448	2,832,166	2.4178	-1.20%
2026-02-23	0	2.510	2.510	2.540	2.510	2.560	1,764,000	4,478,070	2.5386	2.448	2.448	2.477	2.448	2.497	1,808,813	2.4757	0.00%
2026-02-20	0	2.510	2.500	2.510	2.480	2.530	1,330,000	3,338,745	2.5103	2.448	2.438	2.448	2.419	2.467	1,363,788	2.4481	0.00%
2026-02-16	0	2.510	2.500	2.510	2.430	2.510	1,271,000	3,132,630	2.4647	2.448	2.438	2.448	2.370	2.448	1,303,289	2.4036	0.00%
2026-02-13	0	2.510	2.510	2.530	2.480	2.550	2,368,000	5,925,060	2.5021	2.448	2.448	2.467	2.419	2.487	2,428,157	2.4401	-1.57%
2026-02-12	0	2.550	2.530	2.550	2.500	2.720	15,180,000	38,785,590	2.5550	2.487	2.467	2.487	2.438	2.653	15,565,635	2.4917	6.69%
2026-02-11	0	2.390	2.390	2.410	2.380	2.420	1,355,500	3,254,706	2.4011	2.331	2.331	2.350	2.321	2.360	1,389,935	2.3416	-1.24%
2026-02-10	0	2.420	2.420	2.430	2.400	2.450	743,000	1,803,680	2.4276	2.360	2.360	2.370	2.341	2.389	761,875	2.3674	-1.22%
2026-02-09	0	2.450	2.430	2.450	2.390	2.470	2,580,000	6,298,843	2.4414	2.389	2.370	2.389	2.331	2.409	2,645,543	2.3809	3.38%
2026-02-06	0	2.370	2.350	2.370	2.310	2.370	1,949,000	4,593,590	2.3569	2.311	2.292	2.311	2.253	2.311	1,998,513	2.2985	-1.66%
2026-02-05	0	2.410	2.390	2.410	2.300	2.410	4,128,000	9,779,943	2.3692	2.350	2.331	2.350	2.243	2.350	4,232,868	2.3105	1.69%
2026-02-04	0	2.370	2.370	2.380	2.360	2.430	1,190,000	2,841,620	2.3879	2.311	2.311	2.321	2.302	2.370	1,220,231	2.3288	-2.47%
2026-02-03	0	2.430	2.410	2.430	2.390	2.480	2,533,000	6,145,810	2.4263	2.370	2.350	2.370	2.331	2.419	2,597,349	2.3662	1.67%
2026-02-02	0	2.390	2.390	2.400	2.360	2.520	3,369,000	8,193,290	2.4320	2.331	2.331	2.341	2.302	2.458	3,454,587	2.3717	-2.05%
2026-01-30	0	2.440	2.440	2.460	2.440	2.530	1,828,000	4,510,400	2.4674	2.380	2.380	2.399	2.380	2.467	1,874,439	2.4063	-3.56%
2026-01-29	0	2.530	2.530	2.560	2.470	2.570	6,724,000	16,971,090	2.5240	2.467	2.467	2.497	2.409	2.506	6,894,818	2.4614	0.40%
2026-01-28	0	2.520	2.510	2.520	2.470	2.520	3,983,000	9,980,761	2.5058	2.458	2.448	2.458	2.409	2.458	4,084,185	2.4438	1.61%
2026-01-27	0	2.480	2.470	2.490	2.430	2.500	1,465,000	3,630,840	2.4784	2.419	2.409	2.428	2.370	2.438	1,502,217	2.4170	0.00%
2026-01-26	0	2.480	2.440	2.480	2.420	2.480	1,120,000	2,746,281	2.4520	2.419	2.380	2.419	2.360	2.419	1,148,453	2.3913	0.00%
2026-01-23	0	2.480	2.440	2.480	2.400	2.560	3,228,000	7,937,790	2.4590	2.419	2.380	2.419	2.341	2.497	3,310,005	2.3981	-0.40%
2026-01-22	0	2.490	2.470	2.490	2.460	2.500	901,000	2,234,620	2.4802	2.428	2.409	2.428	2.399	2.438	923,889	2.4187	-0.80%
2026-01-21	0	2.510	2.480	2.510	2.460	2.520	1,288,000	3,212,590	2.4942	2.448	2.419	2.448	2.399	2.458	1,320,721	2.4325	2.03%
2026-01-20	0	2.460	2.450	2.460	2.460	2.520	8,120,000	20,240,105	2.4926	2.399	2.389	2.399	2.399	2.458	8,326,282	2.4309	-2.77%
2026-01-19	0	2.530	2.500	2.530	2.500	2.580	8,074,000	20,494,202	2.5383	2.467	2.438	2.467	2.438	2.516	8,279,113	2.4754	-1.56%
2026-01-16	0	2.570	2.560	2.570	2.540	2.610	2,731,000	7,050,470	2.5816	2.506	2.497	2.506	2.477	2.545	2,800,379	2.5177	1.18%
2026-01-15	0	2.540	2.540	2.550	2.520	2.580	2,692,000	6,841,605	2.5415	2.477	2.477	2.487	2.458	2.516	2,760,388	2.4785	0.00%
2026-01-14	0	2.540	2.540	2.550	2.510	2.580	1,949,000	4,957,821	2.5438	2.477	2.477	2.487	2.448	2.516	1,998,513	2.4808	0.00%
2026-01-13	0	2.540	2.520	2.540	2.500	2.580	5,497,000	13,938,790	2.5357	2.477	2.458	2.477	2.438	2.516	5,636,647	2.4729	0.00%
2026-01-09	0	2.540	2.530	2.540	2.440	2.570	7,276,000	18,302,300	2.5154	2.477	2.467	2.477	2.380	2.506	7,460,841	2.4531	0.00%
2026-01-08	0	2.540	2.510	2.540	2.500	2.570	1,867,000	4,702,350	2.5187	2.477	2.448	2.477	2.438	2.506	1,914,430	2.4563	0.00%
2026-01-07	0	2.540	2.530	2.540	2.510	2.590	1,837,000	4,675,570	2.5452	2.477	2.467	2.477	2.448	2.526	1,883,667	2.4822	-0.39%
2026-01-06	0	2.550	2.550	2.580	2.490	2.590	8,741,000	21,999,960	2.5169	2.487	2.487	2.516	2.428	2.526	8,963,058	2.4545	2.82%
2026-01-05	0	2.480	2.470	2.480	2.440	2.510	5,525,000	13,755,333	2.4897	2.419	2.409	2.419	2.380	2.448	5,665,358	2.4280	2.48%
2025-12-31	0	2.420	2.420	2.450	2.420	2.460	949,000	2,320,180	2.4449	2.360	2.360	2.389	2.360	2.399	973,109	2.3843	-0.82%
2025-12-30	0	2.440	2.410	2.440	2.360	2.450	2,632,000	6,387,410	2.4268	2.380	2.350	2.380	2.302	2.389	2,698,864	2.3667	1.67%
2025-12-29	0	2.400	2.370	2.410	2.370	2.410	2,149,000	5,147,810	2.3954	2.341	2.311	2.350	2.311	2.350	2,203,594	2.3361	0.42%
2025-12-24	0	2.390	2.390	2.410	2.370	2.410	980,000	2,349,240	2.3972	2.331	2.331	2.350	2.311	2.350	1,004,896	2.3378	1.27%
2025-12-23	0	2.360	2.340	2.360	2.320	2.380	1,104,000	2,604,960	2.3596	2.302	2.282	2.302	2.263	2.321	1,132,046	2.3011	0.43%
2025-12-22	0	2.350	2.350	2.380	2.310	2.390	1,370,000	3,250,324	2.3725	2.292	2.292	2.321	2.253	2.331	1,404,804	2.3137	1.73%
2025-12-19	0	2.310	2.310	2.330	2.270	2.370	1,571,000	3,664,480	2.3326	2.253	2.253	2.272	2.214	2.311	1,610,910	2.2748	2.21%
2025-12-18	0	2.260	2.250	2.260	2.250	2.340	822,000	1,867,005	2.2713	2.204	2.194	2.204	2.194	2.282	842,882	2.2150	-3.42%
2025-12-17	0	2.340	2.320	2.340	2.260	2.340	448,000	1,028,860	2.2966	2.282	2.263	2.282	2.204	2.282	459,381	2.2397	2.63%
2025-12-16	0	2.280	2.260	2.280	2.260	2.320	1,381,000	3,143,815	2.2765	2.224	2.204	2.224	2.204	2.263	1,416,083	2.2201	-3.39%
2025-12-15	0	2.360	2.340	2.360	2.310	2.360	856,000	1,991,620	2.3267	2.302	2.282	2.302	2.253	2.302	877,746	2.2690	-0.42%
2025-12-12	0	2.370	2.370	2.390	2.330	2.390	531,000	1,253,642	2.3609	2.311	2.311	2.331	2.272	2.331	544,490	2.3024	1.72%
2025-12-11	0	2.330	2.330	2.340	2.320	2.360	594,000	1,386,640	2.3344	2.272	2.272	2.282	2.263	2.302	609,090	2.2766	-1.27%
2025-12-10	0	2.360	2.340	2.360	2.320	2.390	1,319,000	3,086,230	2.3398	2.302	2.282	2.302	2.263	2.331	1,352,508	2.2819	-1.26%
2025-12-09	0	2.390	2.380	2.390	2.360	2.470	1,086,000	2,602,230	2.3962	2.331	2.321	2.331	2.302	2.409	1,113,589	2.3368	-4.02%
2025-12-08	0	2.490	2.470	2.490	2.470	2.590	546,000	1,375,030	2.5184	2.428	2.409	2.428	2.409	2.526	559,871	2.4560	-2.73%
2025-12-05	0	2.560	2.560	2.570	2.450	2.580	3,363,500	8,481,130	2.5215	2.497	2.497	2.506	2.389	2.516	3,448,947	2.4590	3.64%
2025-12-04	0	2.470	2.470	2.480	2.440	2.490	537,464	1,324,052	2.4635	2.409	2.409	2.419	2.380	2.428	551,118	2.4025	0.41%
2025-12-03	0	2.460	2.450	2.460	2.430	2.490	1,325,000	3,260,170	2.4605	2.399	2.389	2.399	2.370	2.428	1,358,661	2.3995	0.41%
2025-12-02	0	2.450	2.440	2.450	2.410	2.470	1,526,000	3,707,580	2.4296	2.389	2.380	2.389	2.350	2.409	1,564,767	2.3694	0.82%
2025-12-01	0	2.430	2.410	2.430	2.400	2.450	681,000	1,648,135	2.4202	2.370	2.350	2.370	2.341	2.389	698,300	2.3602	0.83%
2025-11-28	0	2.410	2.400	2.410	2.380	2.440	455,000	1,094,950	2.4065	2.350	2.341	2.350	2.321	2.380	466,559	2.3469	-1.23%
2025-11-27	0	2.440	2.420	2.440	2.410	2.470	683,000	1,671,120	2.4467	2.380	2.360	2.380	2.350	2.409	700,351	2.3861	1.24%
2025-11-26	0	2.410	2.410	2.420	2.380	2.440	598,000	1,444,200	2.4151	2.350	2.350	2.360	2.321	2.380	613,192	2.3552	-1.63%
2025-11-25	0	2.450	2.440	2.450	2.290	2.450	5,955,628	14,226,487	2.3887	2.389	2.380	2.389	2.233	2.389	6,106,926	2.3296	8.41%
2025-11-24	0	2.260	2.260	2.280	2.230	2.430	8,426,000	19,299,680	2.2905	2.204	2.204	2.224	2.175	2.370	8,640,055	2.2337	-1.74%
2025-11-21	0	2.300	2.280	2.300	2.260	2.350	3,348,000	7,705,660	2.3016	2.243	2.224	2.243	2.204	2.292	3,433,053	2.2446	-2.95%
2025-11-20	0	2.370	2.360	2.370	2.350	2.480	1,729,000	4,113,240	2.3790	2.311	2.302	2.311	2.292	2.419	1,772,924	2.3200	-0.84%
2025-11-19	0	2.390	2.390	2.400	2.370	2.430	1,388,000	3,321,710	2.3932	2.331	2.331	2.341	2.311	2.370	1,423,261	2.3339	-0.83%
2025-11-18	0	2.410	2.410	2.420	2.410	2.470	2,782,000	6,763,310	2.4311	2.350	2.350	2.360	2.350	2.409	2,852,674	2.3709	-2.03%
2025-11-17	0	2.460	2.450	2.460	2.430	2.500	2,723,000	6,697,650	2.4597	2.399	2.389	2.399	2.370	2.438	2,792,176	2.3987	-0.81%
2025-11-14	0	2.480	2.480	2.490	2.470	2.520	1,075,000	2,682,540	2.4954	2.419	2.419	2.428	2.409	2.458	1,102,309	2.4336	-2.36%
2025-11-13	0	2.540	2.540	2.550	2.460	2.570	2,904,000	7,322,460	2.5215	2.477	2.477	2.487	2.399	2.506	2,977,774	2.4590	2.01%
2025-11-12	0	2.490	2.490	2.500	2.470	2.520	1,681,000	4,195,199	2.4957	2.428	2.428	2.438	2.409	2.458	1,723,704	2.4338	0.00%
2025-11-11	0	2.490	2.490	2.510	2.490	2.650	12,980,000	32,827,564	2.5291	2.428	2.428	2.448	2.428	2.584	13,309,746	2.4664	-4.96%
2025-11-10	0	2.620	2.620	2.630	2.550	2.630	1,659,000	4,327,270	2.6084	2.555	2.555	2.565	2.487	2.565	1,701,145	2.5437	1.55%
2025-11-07	0	2.580	2.580	2.590	2.570	2.650	2,283,000	5,947,580	2.6052	2.516	2.516	2.526	2.506	2.584	2,340,998	2.5406	-1.90%
2025-11-06	0	2.630	2.630	2.650	2.500	2.660	5,572,000	14,500,700	2.6024	2.565	2.565	2.584	2.438	2.594	5,713,552	2.5379	5.20%
2025-11-05	0	2.500	2.500	2.510	2.400	2.530	2,442,000	6,045,490	2.4756	2.438	2.438	2.448	2.341	2.467	2,504,037	2.4143	0.81%
2025-11-04	0	2.480	2.480	2.490	2.460	2.540	2,033,000	5,083,700	2.5006	2.419	2.419	2.428	2.399	2.477	2,084,647	2.4386	-3.50%
2025-11-03	0	2.570	2.570	2.580	2.430	2.580	6,288,000	15,972,631	2.5402	2.506	2.506	2.516	2.370	2.516	6,447,741	2.4772	4.47%
2025-10-31	0	2.460	2.460	2.480	2.430	2.540	5,829,000	14,557,460	2.4974	2.399	2.399	2.419	2.370	2.477	5,977,081	2.4355	0.00%
2025-10-30	0	2.460	2.460	2.470	2.430	2.530	4,173,000	10,295,090	2.4671	2.399	2.399	2.409	2.370	2.467	4,279,012	2.4060	-1.60%
2025-10-28	0	2.500	2.500	2.520	2.420	2.540	3,752,000	9,366,545	2.4964	2.438	2.438	2.458	2.360	2.477	3,847,316	2.4346	0.40%
2025-10-27	0	2.490	2.480	2.490	2.410	2.520	19,490,000	48,162,760	2.4712	2.428	2.419	2.428	2.350	2.458	19,985,127	2.4099	3.32%
2025-10-24	0	2.410	2.410	2.430	2.390	2.480	11,959,000	28,897,970	2.4164	2.350	2.350	2.370	2.331	2.419	12,262,808	2.3566	-0.82%
2025-10-23	0	2.430	2.430	2.440	2.370	2.460	2,094,000	5,064,930	2.4188	2.370	2.370	2.380	2.311	2.399	2,147,196	2.3589	-1.22%
2025-10-22	0	2.460	2.450	2.460	2.410	2.460	3,067,000	7,486,640	2.4410	2.399	2.389	2.399	2.350	2.399	3,144,915	2.3806	-0.81%
2025-10-21	0	2.480	2.460	2.480	2.450	2.530	1,467,000	3,663,723	2.4974	2.419	2.399	2.419	2.389	2.467	1,504,268	2.4356	0.00%
2025-10-20	0	2.480	2.470	2.480	2.380	2.480	4,111,000	9,992,150	2.4306	2.419	2.409	2.419	2.321	2.419	4,215,436	2.3704	6.90%
2025-10-17	0	2.320	2.310	2.320	2.300	2.450	5,194,000	12,256,710	2.3598	2.263	2.253	2.263	2.243	2.389	5,325,949	2.3013	-5.31%
2025-10-16	0	2.450	2.440	2.450	2.440	2.550	2,586,000	6,372,625	2.4643	2.389	2.380	2.389	2.380	2.487	2,651,695	2.4032	-3.54%
2025-10-15	0	2.540	2.530	2.540	2.460	2.560	4,934,000	12,383,220	2.5098	2.477	2.467	2.477	2.399	2.497	5,059,344	2.4476	5.39%
2025-10-14	0	2.410	2.400	2.410	2.390	2.610	7,241,000	17,999,200	2.4857	2.350	2.341	2.350	2.331	2.545	7,424,952	2.4242	-5.12%
2025-10-13	0	2.540	2.530	2.540	2.410	2.540	4,323,000	10,670,560	2.4683	2.477	2.467	2.477	2.350	2.477	4,432,822	2.4072	-1.55%
2025-10-10	0	2.580	2.580	2.590	2.580	2.700	1,180,000	3,095,712	2.6235	2.516	2.516	2.526	2.516	2.633	1,209,977	2.5585	-4.09%
2025-10-09	0	2.690	2.680	2.690	2.650	2.740	2,103,000	5,654,090	2.6886	2.623	2.614	2.623	2.584	2.672	2,156,425	2.6220	0.37%
2025-10-08	0	2.680	2.670	2.690	2.590	2.720	2,664,000	7,141,540	2.6808	2.614	2.604	2.623	2.526	2.653	2,731,677	2.6143	-0.74%
2025-10-06	0	2.700	2.690	2.700	2.620	2.700	1,423,000	3,805,920	2.6746	2.633	2.623	2.633	2.555	2.633	1,459,150	2.6083	1.50%
2025-10-03	0	2.660	2.650	2.660	2.610	2.750	1,220,000	3,249,170	2.6633	2.594	2.584	2.594	2.545	2.682	1,250,993	2.5973	-2.56%
2025-10-02	0	2.730	2.720	2.730	2.610	2.730	4,373,000	11,719,740	2.6800	2.662	2.653	2.662	2.545	2.662	4,484,092	2.6136	3.41%
2025-09-30	0	2.640	2.630	2.640	2.590	2.680	1,153,000	3,022,970	2.6218	2.575	2.565	2.575	2.526	2.614	1,182,291	2.5569	-0.38%
2025-09-29	0	2.650	2.640	2.650	2.520	2.680	3,360,000	8,789,950	2.6161	2.584	2.575	2.584	2.458	2.614	3,445,358	2.5512	6.00%
2025-09-26	0	2.500	2.490	2.500	2.490	2.610	5,373,000	13,493,960	2.5114	2.438	2.428	2.438	2.428	2.545	5,509,497	2.4492	-4.58%
2025-09-25	0	2.620	2.600	2.620	2.540	2.640	3,098,000	7,992,575	2.5799	2.555	2.536	2.555	2.477	2.575	3,176,702	2.5160	1.55%
2025-09-24	0	2.580	2.570	2.580	2.530	2.600	4,068,000	10,422,166	2.5620	2.516	2.506	2.516	2.467	2.536	4,171,344	2.4985	0.39%
2025-09-23	0	2.570	2.560	2.570	2.510	2.610	3,585,000	9,149,618	2.5522	2.506	2.497	2.506	2.448	2.545	3,676,074	2.4890	-2.28%
2025-09-22	0	2.630	2.610	2.630	2.590	2.660	2,283,798	5,964,361	2.6116	2.565	2.545	2.565	2.526	2.594	2,341,816	2.5469	-0.75%
2025-09-19	0	2.650	2.640	2.650	2.640	2.760	3,900,000	10,419,929	2.6718	2.584	2.575	2.584	2.575	2.692	3,999,076	2.6056	-2.93%
2025-09-18	0	2.730	2.710	2.730	2.660	2.850	3,973,000	10,872,120	2.7365	2.662	2.643	2.662	2.594	2.779	4,073,931	2.6687	-2.50%
2025-09-17	0	2.800	2.790	2.800	2.640	2.800	5,605,000	15,342,459	2.7373	2.731	2.721	2.731	2.575	2.731	5,747,390	2.6695	6.46%
2025-09-16	0	2.630	2.630	2.640	2.610	2.730	4,377,657	11,559,591	2.6406	2.565	2.565	2.575	2.545	2.662	4,488,868	2.5752	-4.36%
2025-09-15	0	2.750	2.720	2.750	2.690	2.780	4,727,000	12,929,000	2.7351	2.682	2.653	2.682	2.623	2.711	4,847,085	2.6674	-1.43%
2025-09-12	0	2.790	2.780	2.800	2.770	2.850	2,573,000	7,191,435	2.7950	2.721	2.711	2.731	2.701	2.779	2,638,365	2.7257	-0.36%
2025-09-11	0	2.800	2.800	2.820	2.720	2.850	3,292,000	9,248,319	2.8093	2.731	2.731	2.750	2.653	2.779	3,375,630	2.7397	0.72%
2025-09-10	0	2.780	2.780	2.810	2.730	2.810	2,806,000	7,796,840	2.7786	2.711	2.711	2.740	2.662	2.740	2,877,284	2.7098	1.46%
2025-09-09	0	2.740	2.740	2.750	2.640	2.760	3,887,000	10,454,680	2.6897	2.672	2.672	2.682	2.575	2.692	3,985,746	2.6230	0.74%
2025-09-08	0	2.720	2.720	2.730	2.600	2.730	2,530,309	6,788,539	2.6829	2.653	2.653	2.662	2.536	2.662	2,594,589	2.6164	5.02%
2025-09-05	0	2.590	2.590	2.600	2.550	2.640	4,235,000	10,965,200	2.5892	2.526	2.526	2.536	2.487	2.575	4,342,587	2.5250	0.78%
2025-09-04	0	2.570	2.570	2.580	2.560	2.760	4,785,000	12,483,550	2.6089	2.506	2.506	2.516	2.497	2.692	4,906,559	2.5443	-6.88%
2025-09-03	0	2.760	2.750	2.760	2.710	2.770	3,249,991	8,912,924	2.7424	2.692	2.682	2.692	2.643	2.701	3,332,554	2.6745	1.10%
2025-09-02	0	2.730	2.730	2.740	2.700	2.810	3,140,982	8,590,091	2.7348	2.662	2.662	2.672	2.633	2.740	3,220,776	2.6671	-1.44%
2025-09-01	0	2.770	2.760	2.770	2.750	2.950	5,050,000	14,106,511	2.7934	2.701	2.692	2.701	2.682	2.877	5,178,291	2.7242	-3.15%
2025-08-29	0	2.860	2.860	2.870	2.810	2.880	2,828,000	8,061,875	2.8507	2.789	2.789	2.799	2.740	2.809	2,899,843	2.7801	0.00%
2025-08-28	0	2.860	2.850	2.860	2.800	2.880	2,680,000	7,592,485	2.8330	2.789	2.779	2.789	2.731	2.809	2,748,083	2.7628	2.51%
2025-08-27	0	2.790	2.790	2.820	2.790	2.930	6,529,000	18,683,660	2.8616	2.721	2.721	2.750	2.721	2.857	6,694,864	2.7907	-1.76%
2025-08-26	0	2.840	2.830	2.840	2.750	2.900	6,956,000	19,923,584	2.8642	2.770	2.760	2.770	2.682	2.828	7,132,711	2.7933	-0.35%
2025-08-25	0	2.850	2.830	2.850	2.790	2.860	5,513,544	15,565,733	2.8232	2.779	2.760	2.779	2.721	2.789	5,653,611	2.7532	2.52%
2025-08-22	0	2.780	2.770	2.790	2.740	2.900	7,649,400	21,250,582	2.7781	2.711	2.701	2.721	2.672	2.828	7,843,727	2.7092	-3.47%
2025-08-21	0	2.880	2.820	2.880	2.770	2.880	5,583,000	15,754,360	2.8218	2.809	2.750	2.809	2.701	2.809	5,724,831	2.7519	1.41%
2025-08-20	0	2.840	2.830	2.840	2.800	2.970	9,366,000	26,865,960	2.8685	2.770	2.760	2.770	2.731	2.896	9,603,935	2.7974	-3.07%
2025-08-19	0	2.930	2.920	2.930	2.790	3.030	30,760,000	90,849,140	2.9535	2.857	2.848	2.857	2.721	2.955	31,541,432	2.8803	3.53%
2025-08-18	0	2.830	2.820	2.830	2.440	2.840	35,744,000	95,697,125	2.6773	2.760	2.750	2.760	2.380	2.770	36,652,046	2.6110	15.98%
2025-08-15	0	2.440	2.410	2.440	2.330	2.450	8,610,000	20,698,040	2.4040	2.380	2.350	2.380	2.272	2.389	8,828,730	2.3444	2.52%
2025-08-14	0	2.380	2.370	2.380	2.280	2.490	15,001,000	35,911,470	2.3939	2.321	2.311	2.321	2.224	2.428	15,382,088	2.3346	4.85%
2025-08-13	0	2.270	2.270	2.280	2.170	2.310	4,726,000	10,700,640	2.2642	2.214	2.214	2.224	2.116	2.253	4,846,060	2.2081	2.71%
2025-08-12	0	2.210	2.190	2.210	2.170	2.210	1,052,000	2,310,580	2.1964	2.155	2.136	2.155	2.116	2.155	1,078,725	2.1420	1.38%
2025-08-11	0	2.180	2.180	2.190	2.130	2.210	1,554,000	3,389,114	2.1809	2.126	2.126	2.136	2.077	2.155	1,593,478	2.1269	2.35%
2025-08-08	0	2.130	2.120	2.130	2.100	2.180	2,360,000	5,036,650	2.1342	2.077	2.067	2.077	2.048	2.126	2,419,954	2.0813	-0.93%
2025-08-07	0	2.150	2.130	2.150	2.120	2.170	1,091,003	2,337,086	2.1421	2.097	2.077	2.097	2.067	2.116	1,118,719	2.0891	-0.46%
2025-08-06	0	2.160	2.150	2.160	2.100	2.160	1,033,000	2,211,830	2.1412	2.106	2.097	2.106	2.048	2.106	1,059,242	2.0881	1.41%
2025-08-05	0	2.130	2.130	2.140	2.110	2.150	1,371,048	2,915,521	2.1265	2.077	2.077	2.087	2.058	2.097	1,405,878	2.0738	1.91%
2025-08-04	0	2.090	2.080	2.090	2.020	2.110	6,855,000	14,035,150	2.0474	2.038	2.028	2.038	1.970	2.058	7,029,145	1.9967	-0.48%
2025-08-01	0	2.100	2.100	2.110	2.070	2.150	3,223,300	6,754,953	2.0957	2.048	2.048	2.058	2.019	2.097	3,305,185	2.0437	-1.87%
2025-07-31	0	2.140	2.130	2.140	2.120	2.180	3,731,000	7,988,675	2.1412	2.087	2.077	2.087	2.067	2.126	3,825,783	2.0881	-1.38%
2025-07-30	0	2.170	2.170	2.180	2.130	2.230	3,383,000	7,377,770	2.1808	2.116	2.116	2.126	2.077	2.175	3,468,942	2.1268	-1.81%
2025-07-29	0	2.210	2.210	2.220	2.150	2.230	4,800,000	10,422,087	2.1713	2.155	2.155	2.165	2.097	2.175	4,921,940	2.1175	-0.90%
2025-07-28	0	2.230	2.220	2.230	2.220	2.280	5,411,000	12,134,480	2.2426	2.175	2.165	2.175	2.165	2.224	5,548,462	2.1870	0.90%
2025-07-25	0	2.210	2.210	2.220	2.200	2.300	3,335,000	7,446,060	2.2327	2.155	2.155	2.165	2.145	2.243	3,419,723	2.1774	-3.91%
2025-07-24	0	2.300	2.290	2.300	2.220	2.300	5,422,000	12,261,640	2.2615	2.243	2.233	2.243	2.165	2.243	5,559,741	2.2054	3.14%
2025-07-23	0	2.230	2.220	2.230	2.180	2.250	4,486,000	9,968,180	2.2221	2.175	2.165	2.175	2.126	2.194	4,599,963	2.1670	1.36%
2025-07-22	0	2.200	2.200	2.210	2.140	2.290	10,575,716	23,415,824	2.2141	2.145	2.145	2.155	2.087	2.233	10,844,383	2.1593	3.29%
2025-07-21	0	2.130	2.130	2.140	2.030	2.140	10,500,000	21,971,899	2.0926	2.077	2.077	2.087	1.980	2.087	10,766,744	2.0407	2.90%
2025-07-18	0	2.070	2.060	2.070	2.030	2.120	3,966,563	8,217,707	2.0717	2.019	2.009	2.019	1.980	2.067	4,067,330	2.0204	0.00%
2025-07-17	0	2.070	2.060	2.070	2.040	2.100	2,783,000	5,744,119	2.0640	2.019	2.009	2.019	1.989	2.048	2,853,700	2.0129	1.47%
2025-07-16	0	2.040	2.040	2.050	2.030	2.100	2,916,000	6,025,354	2.0663	1.989	1.989	1.999	1.980	2.048	2,990,079	2.0151	-1.92%
2025-07-15	0	2.080	2.080	2.090	2.060	2.180	4,358,000	9,130,894	2.0952	2.028	2.028	2.038	2.009	2.126	4,468,711	2.0433	-3.26%
2025-07-14	0	2.150	2.150	2.160	2.030	2.160	7,480,426	15,834,017	2.1167	2.097	2.097	2.106	1.980	2.106	7,670,460	2.0643	3.86%
2025-07-11	0	2.070	2.050	2.070	1.960	2.100	9,636,000	19,739,150	2.0485	2.019	1.999	2.019	1.911	2.048	9,880,794	1.9977	6.15%
2025-07-10	0	1.950	1.950	1.960	1.930	2.000	2,886,000	5,657,130	1.9602	1.902	1.902	1.911	1.882	1.950	2,959,316	1.9116	-1.02%
2025-07-09	0	1.970	1.960	1.970	1.940	1.990	2,353,000	4,629,080	1.9673	1.921	1.911	1.921	1.892	1.941	2,412,776	1.9186	-0.51%
2025-07-08	0	1.980	1.970	1.980	1.870	2.010	4,234,000	8,307,250	1.9620	1.931	1.921	1.931	1.824	1.960	4,341,561	1.9134	4.21%
2025-07-07	0	1.900	1.890	1.900	1.870	1.910	1,867,000	3,529,210	1.8903	1.853	1.843	1.853	1.824	1.863	1,914,430	1.8435	0.00%
2025-07-04	0	1.900	1.900	1.920	1.870	1.940	4,414,000	8,394,793	1.9019	1.853	1.853	1.872	1.824	1.892	4,526,134	1.8547	-2.06%
2025-07-03	0	1.940	1.940	1.950	1.930	2.000	3,888,000	7,605,290	1.9561	1.892	1.892	1.902	1.882	1.950	3,986,771	1.9076	-3.00%
2025-07-02	0	2.000	1.990	2.000	1.910	2.050	11,224,086	22,428,558	1.9983	1.950	1.941	1.950	1.863	1.999	11,509,224	1.9487	2.56%
2025-06-30	0	1.950	1.950	1.960	1.790	1.990	15,415,000	29,909,360	1.9403	1.902	1.902	1.911	1.746	1.941	15,806,605	1.8922	7.14%
2025-06-27	0	1.820	1.820	1.830	1.650	1.860	14,872,000	26,649,330	1.7919	1.775	1.775	1.785	1.609	1.814	15,249,811	1.7475	8.33%
2025-06-26	0	1.680	1.670	1.680	1.630	1.710	3,979,208	6,673,981	1.6772	1.638	1.629	1.638	1.590	1.668	4,080,296	1.6357	-2.33%
2025-06-25	0	1.720	1.720	1.730	1.570	1.740	12,059,000	20,136,450	1.6698	1.677	1.677	1.687	1.531	1.697	12,365,349	1.6285	9.55%
2025-06-24	0	1.570	1.560	1.570	1.470	1.590	2,796,000	4,331,430	1.5492	1.531	1.521	1.531	1.434	1.551	2,867,030	1.5108	6.08%
2025-06-23	0	1.480	1.470	1.480	1.450	1.490	598,000	879,730	1.4711	1.443	1.434	1.443	1.414	1.453	613,192	1.4347	1.37%
2025-06-20	0	1.460	1.460	1.470	1.460	1.490	12,917,044	18,869,070	1.4608	1.424	1.424	1.434	1.424	1.453	13,245,191	1.4246	-1.35%
2025-06-19	0	1.480	1.460	1.480	1.450	1.510	4,356,000	6,408,760	1.4712	1.443	1.424	1.443	1.414	1.473	4,466,661	1.4348	-2.63%
2025-06-18	0	1.520	1.510	1.520	1.490	1.550	1,778,000	2,693,190	1.5147	1.482	1.473	1.482	1.453	1.512	1,823,169	1.4772	-1.30%
2025-06-17	0	1.540	1.520	1.540	1.520	1.550	2,555,000	3,916,060	1.5327	1.502	1.482	1.502	1.482	1.512	2,619,908	1.4947	0.65%
2025-06-16	0	1.530	1.520	1.530	1.480	1.530	697,000	1,056,830	1.5163	1.492	1.482	1.492	1.443	1.492	714,707	1.4787	0.66%
2025-06-13	0	1.520	1.510	1.520	1.470	1.520	2,679,000	4,004,230	1.4947	1.482	1.473	1.482	1.434	1.482	2,747,058	1.4576	0.66%
2025-06-12	0	1.510	1.500	1.510	1.480	1.540	3,162,000	4,792,780	1.5157	1.473	1.463	1.473	1.443	1.502	3,242,328	1.4782	2.03%
2025-06-11	0	1.480	1.470	1.480	1.480	1.510	3,188,000	4,766,680	1.4952	1.443	1.434	1.443	1.443	1.473	3,268,988	1.4582	1.37%
2025-06-10	0	1.460	1.450	1.470	1.430	1.480	1,799,000	2,640,820	1.4679	1.424	1.414	1.434	1.395	1.443	1,844,702	1.4316	0.00%
2025-06-09	0	1.460	1.460	1.470	1.440	1.470	2,656,366	3,866,498	1.4556	1.424	1.424	1.434	1.404	1.434	2,723,849	1.4195	2.10%
2025-06-06	0	1.430	1.420	1.430	1.420	1.460	880,000	1,264,100	1.4365	1.395	1.385	1.395	1.385	1.424	902,356	1.4009	-1.38%
2025-06-05	0	1.450	1.440	1.450	1.440	1.480	2,019,000	2,950,190	1.4612	1.414	1.404	1.414	1.404	1.443	2,070,291	1.4250	0.00%
2025-06-04	0	1.450	1.450	1.460	1.400	1.460	3,117,455	4,491,036	1.4406	1.414	1.414	1.424	1.365	1.424	3,196,651	1.4049	2.11%
2025-06-03	0	1.420	1.410	1.420	1.400	1.440	1,291,000	1,836,730	1.4227	1.385	1.375	1.385	1.365	1.404	1,323,797	1.3875	2.16%
2025-06-02	0	1.390	1.380	1.390	1.360	1.410	1,197,000	1,653,180	1.3811	1.356	1.346	1.356	1.326	1.375	1,227,409	1.3469	-1.42%
2025-05-30	0	1.410	1.400	1.410	1.400	1.420	1,032,666	1,453,265	1.4073	1.375	1.365	1.375	1.365	1.385	1,058,900	1.3724	-2.08%
2025-05-29	0	1.440	1.430	1.440	1.380	1.440	1,526,000	2,166,580	1.4198	1.404	1.395	1.404	1.346	1.404	1,564,767	1.3846	3.60%
2025-05-28	0	1.390	1.390	1.400	1.390	1.420	1,617,000	2,263,990	1.4001	1.356	1.356	1.365	1.356	1.385	1,658,079	1.3654	-2.11%
2025-05-27	0	1.420	1.400	1.420	1.400	1.420	1,099,000	1,550,040	1.4104	1.385	1.365	1.385	1.365	1.385	1,126,919	1.3755	1.43%
2025-05-26	0	1.400	1.400	1.410	1.380	1.410	1,805,000	2,526,420	1.3997	1.365	1.365	1.375	1.346	1.375	1,850,855	1.3650	-0.71%
2025-05-23	0	1.410	1.400	1.420	1.400	1.430	1,412,000	2,000,740	1.4170	1.375	1.365	1.385	1.365	1.395	1,447,871	1.3818	0.00%
2025-05-22	0	1.410	1.410	1.420	1.410	1.450	2,455,000	3,508,967	1.4293	1.375	1.375	1.385	1.375	1.414	2,517,367	1.3939	-4.08%
2025-05-21	0	1.470	1.460	1.470	1.420	1.470	5,099,299	7,347,908	1.4410	1.434	1.424	1.434	1.385	1.434	5,228,842	1.4053	1.38%
2025-05-20	0	1.450	1.440	1.450	1.420	1.450	4,347,000	6,237,360	1.4349	1.414	1.404	1.414	1.385	1.414	4,457,432	1.3993	0.69%
2025-05-19	0	1.440	1.430	1.440	1.420	1.460	3,456,000	4,977,390	1.4402	1.404	1.395	1.404	1.385	1.424	3,543,797	1.4045	-0.69%
2025-05-16	0	1.450	1.440	1.450	1.430	1.460	817,330	1,179,932	1.4436	1.414	1.404	1.414	1.395	1.424	838,094	1.4079	-1.36%
2025-05-15	0	1.470	1.460	1.470	1.460	1.490	3,326,000	4,891,620	1.4707	1.434	1.424	1.434	1.424	1.453	3,410,494	1.4343	-1.34%
2025-05-14	0	1.490	1.480	1.490	1.430	1.500	5,889,000	8,664,010	1.4712	1.453	1.443	1.453	1.395	1.463	6,038,605	1.4348	2.05%
2025-05-13	0	1.460	1.450	1.460	1.450	1.490	2,501,960	3,663,847	1.4644	1.424	1.414	1.424	1.414	1.453	2,565,520	1.4281	-2.01%
2025-05-12	0	1.490	1.480	1.490	1.450	1.490	5,087,000	7,504,260	1.4752	1.453	1.443	1.453	1.414	1.453	5,216,231	1.4386	2.05%
2025-05-09	0	1.460	1.450	1.460	1.440	1.480	2,876,000	4,192,870	1.4579	1.424	1.414	1.424	1.404	1.443	2,949,062	1.4218	0.00%
2025-05-08	0	1.460	1.450	1.460	1.440	1.470	1,544,000	2,246,780	1.4552	1.424	1.414	1.424	1.404	1.434	1,583,224	1.4191	-0.68%
2025-05-07	0	1.470	1.460	1.470	1.450	1.520	4,480,281	6,615,684	1.4766	1.434	1.424	1.434	1.414	1.482	4,594,099	1.4400	1.38%
2025-05-06	0	1.450	1.440	1.450	1.410	1.460	2,330,000	3,335,210	1.4314	1.414	1.404	1.414	1.375	1.424	2,389,192	1.3960	0.69%
2025-05-02	0	1.440	1.410	1.440	1.330	1.440	2,532,000	3,530,380	1.3943	1.404	1.375	1.404	1.297	1.404	2,596,323	1.3598	6.67%
2025-04-30	0	1.360	1.350	1.360	1.340	1.370	1,059,338	1,426,152	1.3463	1.317	1.307	1.317	1.297	1.326	1,094,296	1.3033	0.00%
2025-04-29	0	1.360	1.350	1.360	1.340	1.370	972,000	1,320,960	1.3590	1.317	1.307	1.317	1.297	1.326	1,004,076	1.3156	0.00%
2025-04-28	0	1.360	1.350	1.360	1.320	1.370	1,732,000	2,324,630	1.3422	1.317	1.307	1.317	1.278	1.326	1,789,156	1.2993	0.74%
2025-04-25	0	1.350	1.350	1.360	1.350	1.400	2,592,578	3,580,218	1.3809	1.307	1.307	1.317	1.307	1.355	2,678,132	1.3368	-1.46%
2025-04-24	0	1.370	1.360	1.370	1.360	1.400	3,174,000	4,362,050	1.3743	1.326	1.317	1.326	1.317	1.355	3,278,741	1.3304	-1.44%
2025-04-23	0	1.390	1.390	1.400	1.350	1.430	9,592,550	13,275,001	1.3839	1.346	1.346	1.355	1.307	1.384	9,909,102	1.3397	3.73%
2025-04-22	0	1.340	1.330	1.340	1.330	1.350	1,294,000	1,736,470	1.3419	1.297	1.288	1.297	1.288	1.307	1,336,702	1.2991	-0.74%
2025-04-17	0	1.350	1.330	1.350	1.320	1.360	1,115,000	1,500,450	1.3457	1.307	1.288	1.307	1.278	1.317	1,151,795	1.3027	1.50%
2025-04-16	0	1.330	1.320	1.330	1.300	1.340	818,000	1,081,530	1.3222	1.288	1.278	1.288	1.258	1.297	844,994	1.2799	-2.92%
2025-04-15	0	1.370	1.350	1.370	1.350	1.410	2,048,000	2,814,530	1.3743	1.326	1.307	1.326	1.307	1.365	2,115,583	1.3304	-2.14%
2025-04-14	0	1.400	1.400	1.410	1.330	1.420	6,595,000	9,180,010	1.3920	1.355	1.355	1.365	1.288	1.375	6,812,633	1.3475	5.26%
2025-04-11	0	1.330	1.330	1.340	1.310	1.350	2,236,000	2,979,010	1.3323	1.288	1.288	1.297	1.268	1.307	2,309,787	1.2897	-0.75%
2025-04-10	0	1.340	1.320	1.340	1.310	1.370	3,094,330	4,162,002	1.3450	1.297	1.278	1.297	1.268	1.326	3,196,442	1.3021	3.08%
2025-04-09	0	1.300	1.300	1.310	1.220	1.310	5,074,000	6,498,490	1.2807	1.258	1.258	1.268	1.181	1.268	5,241,441	1.2398	2.36%
2025-04-08	0	1.270	1.270	1.280	1.250	1.330	7,325,000	9,294,330	1.2689	1.229	1.229	1.239	1.210	1.288	7,566,723	1.2283	-0.78%
2025-04-07	0	1.280	1.260	1.280	1.220	1.390	16,828,000	21,613,840	1.2844	1.239	1.220	1.239	1.181	1.346	17,383,320	1.2434	-15.79%
2025-04-03	0	1.520	1.520	1.530	1.500	1.540	1,903,000	2,903,100	1.5255	1.471	1.471	1.481	1.452	1.491	1,965,799	1.4768	-1.94%
2025-04-02	0	1.550	1.540	1.550	1.520	1.560	1,110,000	1,720,000	1.5495	1.500	1.491	1.500	1.471	1.510	1,146,630	1.5000	1.31%
2025-04-01	0	1.530	1.530	1.540	1.530	1.560	1,333,000	2,052,590	1.5398	1.481	1.481	1.491	1.481	1.510	1,376,989	1.4906	-1.29%
2025-03-31	0	1.550	1.540	1.550	1.510	1.610	3,610,002	5,601,793	1.5517	1.500	1.491	1.500	1.462	1.559	3,729,131	1.5022	-2.52%
2025-03-28	0	1.590	1.580	1.590	1.580	1.630	1,522,000	2,429,750	1.5964	1.539	1.530	1.539	1.530	1.578	1,572,226	1.5454	-2.45%
2025-03-27	0	1.630	1.610	1.630	1.590	1.640	1,242,000	2,009,750	1.6182	1.578	1.559	1.578	1.539	1.588	1,282,986	1.5665	-0.61%
2025-03-26	0	1.640	1.610	1.640	1.590	1.640	2,146,500	3,464,540	1.6140	1.588	1.559	1.588	1.539	1.588	2,217,334	1.5625	3.14%
2025-03-25	0	1.590	1.590	1.600	1.590	1.640	1,274,000	2,047,900	1.6075	1.539	1.539	1.549	1.539	1.588	1,316,042	1.5561	-2.45%
2025-03-24	0	1.630	1.630	1.640	1.610	1.660	1,034,000	1,682,810	1.6275	1.578	1.578	1.588	1.559	1.607	1,068,122	1.5755	-1.21%
2025-03-21	0	1.650	1.640	1.650	1.620	1.670	3,503,000	5,745,500	1.6402	1.597	1.588	1.597	1.568	1.617	3,618,598	1.5878	-1.20%
2025-03-20	0	1.670	1.670	1.680	1.660	1.700	2,434,985	4,093,685	1.6812	1.617	1.617	1.626	1.607	1.646	2,515,339	1.6275	-2.91%
2025-03-19	0	1.720	1.710	1.720	1.710	1.760	1,803,000	3,138,580	1.7408	1.665	1.655	1.665	1.655	1.704	1,862,499	1.6851	-2.27%
2025-03-18	0	1.760	1.750	1.760	1.730	1.800	7,147,442	12,605,269	1.7636	1.704	1.694	1.704	1.675	1.742	7,383,306	1.7073	2.92%
2025-03-17	0	1.710	1.700	1.720	1.670	1.730	2,813,379	4,784,116	1.7005	1.655	1.646	1.665	1.617	1.675	2,906,220	1.6462	1.79%
2025-03-14	0	1.680	1.680	1.690	1.520	1.730	15,441,787	24,961,926	1.6165	1.626	1.626	1.636	1.471	1.675	15,951,362	1.5649	-2.33%
2025-03-13	0	1.720	1.710	1.720	1.680	1.760	1,735,000	2,966,420	1.7098	1.665	1.655	1.665	1.626	1.704	1,792,255	1.6551	0.00%
2025-03-12	0	1.720	1.710	1.720	1.700	1.770	3,281,000	5,701,300	1.7377	1.665	1.655	1.665	1.646	1.713	3,389,272	1.6822	1.78%
2025-03-11	0	1.690	1.680	1.690	1.650	1.700	1,502,000	2,521,570	1.6788	1.636	1.626	1.636	1.597	1.646	1,551,566	1.6252	-1.74%
2025-03-10	0	1.720	1.710	1.720	1.690	1.750	2,842,000	4,905,042	1.7259	1.665	1.655	1.665	1.636	1.694	2,935,785	1.6708	1.18%
2025-03-07	0	1.700	1.700	1.720	1.690	1.760	2,163,000	3,710,270	1.7153	1.646	1.646	1.665	1.636	1.704	2,234,378	1.6605	-2.86%
2025-03-06	0	1.750	1.740	1.760	1.640	1.770	6,595,349	11,429,529	1.7330	1.694	1.684	1.704	1.588	1.713	6,812,994	1.6776	6.71%
2025-03-05	0	1.640	1.640	1.650	1.590	1.670	4,207,450	6,878,742	1.6349	1.588	1.588	1.597	1.539	1.617	4,346,295	1.5827	3.80%
2025-03-04	0	1.580	1.580	1.590	1.550	1.600	3,290,857	5,210,041	1.5832	1.530	1.530	1.539	1.500	1.549	3,399,454	1.5326	-1.25%
2025-03-03	0	1.600	1.590	1.600	1.580	1.650	2,769,000	4,462,880	1.6117	1.549	1.539	1.549	1.530	1.597	2,860,376	1.5602	-2.44%
2025-02-28	0	1.640	1.610	1.640	1.600	1.700	4,434,000	7,225,790	1.6296	1.588	1.559	1.588	1.549	1.646	4,580,321	1.5776	-3.53%
2025-02-27	0	1.700	1.680	1.700	1.630	1.720	3,528,000	5,879,120	1.6664	1.646	1.626	1.646	1.578	1.665	3,644,423	1.6132	-0.58%
2025-02-26	0	1.710	1.710	1.720	1.570	1.740	6,860,000	11,495,985	1.6758	1.655	1.655	1.665	1.520	1.684	7,086,378	1.6223	8.92%
2025-02-25	0	1.570	1.560	1.570	1.560	1.610	3,362,000	5,326,920	1.5844	1.520	1.510	1.520	1.510	1.559	3,472,945	1.5338	-2.48%
2025-02-24	0	1.610	1.610	1.630	1.610	1.680	4,026,000	6,587,740	1.6363	1.559	1.559	1.578	1.559	1.626	4,158,857	1.5840	-3.01%
2025-02-21	0	1.660	1.650	1.660	1.580	1.660	14,773,419	23,958,684	1.6217	1.607	1.597	1.607	1.530	1.607	15,260,938	1.5699	5.06%
2025-02-20	0	1.580	1.570	1.580	1.570	1.620	2,781,000	4,431,450	1.5935	1.530	1.520	1.530	1.520	1.568	2,872,772	1.5426	-2.47%
2025-02-19	0	1.620	1.620	1.630	1.610	1.690	2,289,000	3,765,360	1.6450	1.568	1.568	1.578	1.559	1.636	2,364,536	1.5924	-3.57%
2025-02-18	0	1.680	1.670	1.680	1.650	1.710	4,775,323	8,059,147	1.6877	1.626	1.617	1.626	1.597	1.655	4,932,907	1.6338	-1.75%
2025-02-17	0	1.710	1.690	1.710	1.660	1.780	5,516,000	9,474,900	1.7177	1.655	1.636	1.655	1.607	1.723	5,698,027	1.6628	-0.58%
2025-02-14	0	1.720	1.710	1.720	1.610	1.730	8,339,000	14,080,070	1.6885	1.665	1.655	1.665	1.559	1.675	8,614,185	1.6345	6.83%
2025-02-13	0	1.610	1.610	1.620	1.540	1.710	21,732,000	34,666,247	1.5952	1.559	1.559	1.568	1.491	1.655	22,449,150	1.5442	-1.83%
2025-02-12	0	1.640	1.620	1.640	1.560	1.640	3,867,000	6,179,270	1.5979	1.588	1.568	1.588	1.510	1.588	3,994,610	1.5469	6.49%
2025-02-11	0	1.540	1.540	1.550	1.530	1.580	2,269,000	3,508,380	1.5462	1.491	1.491	1.500	1.481	1.530	2,343,876	1.4968	-1.91%
2025-02-10	0	1.570	1.570	1.580	1.550	1.580	1,780,000	2,795,540	1.5705	1.520	1.520	1.530	1.500	1.530	1,838,740	1.5204	1.95%
2025-02-07	0	1.540	1.530	1.540	1.520	1.590	2,378,000	3,692,190	1.5526	1.491	1.481	1.491	1.471	1.539	2,456,473	1.5030	-1.91%
2025-02-06	0	1.570	1.550	1.570	1.450	1.580	2,757,000	4,116,870	1.4932	1.520	1.500	1.520	1.404	1.530	2,847,980	1.4455	7.53%
2025-02-05	0	1.460	1.450	1.460	1.420	1.470	767,000	1,106,191	1.4422	1.413	1.404	1.413	1.375	1.423	792,311	1.3962	0.69%
2025-02-04	0	1.450	1.440	1.450	1.400	1.450	1,036,000	1,481,980	1.4305	1.404	1.394	1.404	1.355	1.404	1,070,188	1.3848	4.32%
2025-02-03	0	1.390	1.390	1.410	1.370	1.420	516,000	717,340	1.3902	1.346	1.346	1.365	1.326	1.375	533,028	1.3458	-2.80%
2025-01-28	0	1.430	1.410	1.430	1.400	1.430	227,000	321,350	1.4156	1.384	1.365	1.384	1.355	1.384	234,491	1.3704	0.00%
2025-01-27	0	1.430	1.420	1.430	1.410	1.430	655,000	933,440	1.4251	1.384	1.375	1.384	1.365	1.384	676,615	1.3796	1.42%
2025-01-24	0	1.410	1.410	1.420	1.360	1.410	882,000	1,225,730	1.3897	1.365	1.365	1.375	1.317	1.365	911,106	1.3453	2.17%
2025-01-23	0	1.380	1.370	1.380	1.370	1.440	1,114,000	1,552,130	1.3933	1.336	1.326	1.336	1.326	1.394	1,150,762	1.3488	0.73%
2025-01-22	0	1.370	1.370	1.390	1.360	1.420	2,751,000	3,801,140	1.3817	1.326	1.326	1.346	1.317	1.375	2,841,782	1.3376	-4.86%
2025-01-21	0	1.440	1.430	1.440	1.420	1.460	894,000	1,282,270	1.4343	1.394	1.384	1.394	1.375	1.413	923,502	1.3885	0.00%
2025-01-20	0	1.440	1.430	1.450	1.430	1.470	963,000	1,401,255	1.4551	1.394	1.384	1.404	1.384	1.423	994,779	1.4086	0.00%
2025-01-17	0	1.440	1.410	1.440	1.410	1.440	499,000	710,470	1.4238	1.394	1.365	1.394	1.365	1.394	515,467	1.3783	0.70%
2025-01-16	0	1.430	1.400	1.430	1.390	1.440	807,000	1,143,460	1.4169	1.384	1.355	1.384	1.346	1.394	833,631	1.3717	3.62%
2025-01-15	0	1.380	1.370	1.390	1.370	1.410	457,000	633,050	1.3852	1.336	1.326	1.346	1.326	1.365	472,081	1.3410	-2.13%
2025-01-14	0	1.410	1.400	1.410	1.380	1.430	561,000	790,320	1.4088	1.365	1.355	1.365	1.336	1.384	579,513	1.3638	2.92%
2025-01-13	0	1.370	1.370	1.380	1.340	1.380	850,000	1,146,730	1.3491	1.326	1.326	1.336	1.297	1.336	878,050	1.3060	-0.72%
2025-01-10	0	1.380	1.370	1.380	1.370	1.440	1,493,000	2,072,130	1.3879	1.336	1.326	1.336	1.326	1.394	1,542,269	1.3436	-4.17%
2025-01-09	0	1.440	1.440	1.450	1.410	1.440	640,000	913,860	1.4279	1.394	1.394	1.404	1.365	1.394	661,120	1.3823	1.41%
2025-01-08	0	1.420	1.410	1.420	1.400	1.460	599,628	848,511	1.4151	1.375	1.365	1.375	1.355	1.413	619,416	1.3699	-2.07%
2025-01-07	0	1.450	1.450	1.470	1.420	1.470	1,677,611	2,419,992	1.4425	1.404	1.404	1.423	1.375	1.423	1,732,972	1.3964	0.00%
2025-01-06	0	1.450	1.440	1.450	1.430	1.480	964,000	1,394,810	1.4469	1.404	1.394	1.404	1.384	1.433	995,812	1.4007	-2.03%
2025-01-03	0	1.480	1.470	1.480	1.470	1.500	1,012,000	1,496,540	1.4788	1.433	1.423	1.433	1.423	1.452	1,045,396	1.4316	-0.67%
2025-01-02	0	1.490	1.480	1.490	1.480	1.530	1,487,000	2,227,910	1.4983	1.442	1.433	1.442	1.433	1.481	1,536,071	1.4504	-2.61%
2024-12-31	0	1.530	1.510	1.530	1.500	1.550	282,099	430,021	1.5244	1.481	1.462	1.481	1.452	1.500	291,408	1.4757	1.32%
2024-12-30	0	1.510	1.510	1.520	1.510	1.560	786,590	1,202,182	1.5283	1.462	1.462	1.471	1.462	1.510	812,547	1.4795	-3.21%
2024-12-27	0	1.560	1.550	1.560	1.520	1.570	1,335,307	2,066,986	1.5479	1.510	1.500	1.510	1.471	1.520	1,379,372	1.4985	0.00%
2024-12-24	0	1.560	1.550	1.560	1.500	1.560	649,000	999,650	1.5403	1.510	1.500	1.510	1.452	1.510	670,417	1.4911	3.31%
2024-12-23	0	1.510	1.500	1.510	1.490	1.510	815,000	1,223,740	1.5015	1.462	1.452	1.462	1.442	1.462	841,895	1.4536	0.67%
2024-12-20	0	1.500	1.490	1.500	1.450	1.520	1,639,000	2,446,920	1.4929	1.452	1.442	1.452	1.404	1.471	1,693,087	1.4452	0.67%
2024-12-19	0	1.490	1.490	1.500	1.460	1.530	3,520,000	5,215,840	1.4818	1.442	1.442	1.452	1.413	1.481	3,636,159	1.4344	-1.32%
2024-12-18	0	1.510	1.510	1.520	1.500	1.530	1,108,000	1,676,800	1.5134	1.462	1.462	1.471	1.452	1.481	1,144,564	1.4650	-0.66%
2024-12-17	0	1.520	1.500	1.520	1.500	1.540	1,693,000	2,567,279	1.5164	1.471	1.452	1.471	1.452	1.491	1,748,869	1.4680	-0.65%
2024-12-16	0	1.530	1.530	1.540	1.530	1.620	2,833,456	4,437,897	1.5662	1.481	1.481	1.491	1.481	1.568	2,926,959	1.5162	-5.56%
2024-12-13	0	1.620	1.620	1.640	1.610	1.660	2,682,000	4,381,715	1.6337	1.568	1.568	1.588	1.559	1.607	2,770,505	1.5816	-2.99%
2024-12-12	0	1.670	1.670	1.680	1.630	1.700	1,266,000	2,126,930	1.6800	1.617	1.617	1.626	1.578	1.646	1,307,778	1.6264	1.83%
2024-12-11	0	1.640	1.630	1.640	1.630	1.680	659,000	1,084,660	1.6459	1.588	1.578	1.588	1.578	1.626	680,747	1.5933	0.00%
2024-12-10	0	1.640	1.630	1.640	1.610	1.800	2,627,000	4,456,810	1.6965	1.588	1.578	1.588	1.559	1.742	2,713,690	1.6423	-1.80%
2024-12-09	0	1.670	1.660	1.680	1.560	1.680	1,433,000	2,321,659	1.6201	1.617	1.607	1.626	1.510	1.626	1,480,289	1.5684	4.37%
2024-12-06	0	1.600	1.590	1.600	1.560	1.620	1,255,000	1,986,975	1.5832	1.549	1.539	1.549	1.510	1.568	1,296,415	1.5327	1.27%
2024-12-05	0	1.580	1.570	1.580	1.580	1.610	504,000	801,916	1.5911	1.530	1.520	1.530	1.530	1.559	520,632	1.5403	-0.63%
2024-12-04	0	1.590	1.590	1.600	1.570	1.620	441,379	700,426	1.5869	1.539	1.539	1.549	1.520	1.568	455,944	1.5362	-0.62%
2024-12-03	0	1.600	1.590	1.600	1.550	1.640	833,000	1,313,402	1.5767	1.549	1.539	1.549	1.500	1.588	860,489	1.5263	0.00%
2024-12-02	0	1.600	1.580	1.600	1.570	1.620	622,098	990,995	1.5930	1.549	1.530	1.549	1.520	1.568	642,627	1.5421	1.27%
2024-11-29	0	1.580	1.570	1.580	1.540	1.600	1,333,000	2,103,750	1.5782	1.530	1.520	1.530	1.491	1.549	1,376,989	1.5278	1.28%
2024-11-28	0	1.560	1.540	1.560	1.550	1.650	518,000	808,470	1.5608	1.510	1.491	1.510	1.500	1.597	535,094	1.5109	-1.89%
2024-11-27	0	1.590	1.580	1.590	1.530	1.600	807,000	1,269,950	1.5737	1.539	1.530	1.539	1.481	1.549	833,631	1.5234	1.92%
2024-11-26	0	1.560	1.550	1.560	1.540	1.580	8,915,000	13,958,420	1.5657	1.510	1.500	1.510	1.491	1.530	9,209,193	1.5157	1.30%
2024-11-25	0	1.540	1.530	1.540	1.500	1.560	12,966,000	19,914,060	1.5359	1.491	1.481	1.491	1.452	1.510	13,393,875	1.4868	1.99%
2024-11-22	0	1.510	1.510	1.520	1.500	1.620	2,765,000	4,293,130	1.5527	1.462	1.462	1.471	1.452	1.568	2,856,244	1.5031	-6.79%
2024-11-21	0	1.620	1.620	1.630	1.620	1.660	1,349,000	2,221,090	1.6465	1.568	1.568	1.578	1.568	1.607	1,393,517	1.5939	-2.99%
2024-11-20	0	1.670	1.650	1.660	1.640	1.670	1,647,000	2,742,470	1.6651	1.617	1.597	1.607	1.588	1.617	1,701,351	1.6119	1.21%
2024-11-19	0	1.650	1.630	1.650	1.620	1.650	942,000	1,534,940	1.6294	1.597	1.578	1.597	1.568	1.597	973,086	1.5774	1.85%
2024-11-18	0	1.620	1.610	1.620	1.600	1.650	5,656,000	9,120,197	1.6125	1.568	1.559	1.568	1.549	1.597	5,842,647	1.5610	1.25%
2024-11-15	0	1.600	1.600	1.620	1.590	1.660	1,487,921	2,418,026	1.6251	1.549	1.549	1.568	1.539	1.607	1,537,022	1.5732	-3.61%
2024-11-14	0	1.660	1.650	1.660	1.650	1.700	1,324,000	2,208,470	1.6680	1.607	1.597	1.607	1.597	1.646	1,367,692	1.6147	-2.35%
2024-11-13	0	1.700	1.700	1.710	1.670	1.730	1,082,000	1,840,100	1.7006	1.646	1.646	1.655	1.617	1.675	1,117,706	1.6463	-1.16%
2024-11-12	0	1.720	1.720	1.730	1.720	1.840	2,555,000	4,496,150	1.7597	1.665	1.665	1.675	1.665	1.781	2,639,314	1.7035	-4.97%
2024-11-11	0	1.810	1.780	1.810	1.750	1.810	1,745,000	3,113,830	1.7844	1.752	1.723	1.752	1.694	1.752	1,802,585	1.7274	-2.69%
2024-11-08	0	1.860	1.850	1.860	1.840	1.950	2,860,000	5,392,480	1.8855	1.801	1.791	1.801	1.781	1.888	2,954,379	1.8252	-2.11%
2024-11-07	0	1.900	1.890	1.900	1.760	1.910	3,183,000	5,882,240	1.8480	1.839	1.830	1.839	1.704	1.849	3,288,038	1.7890	5.56%
2024-11-06	0	1.800	1.790	1.800	1.790	1.880	1,830,000	3,345,190	1.8280	1.742	1.733	1.742	1.733	1.820	1,890,390	1.7696	-3.74%
2024-11-05	0	1.870	1.860	1.870	1.780	1.870	3,248,000	5,976,450	1.8400	1.810	1.801	1.810	1.723	1.810	3,355,183	1.7813	3.89%
2024-11-04	0	1.800	1.790	1.800	1.770	1.800	551,000	982,180	1.7825	1.742	1.733	1.742	1.713	1.742	569,183	1.7256	0.56%
2024-11-01	0	1.790	1.780	1.790	1.770	1.810	1,316,000	2,347,500	1.7838	1.733	1.723	1.733	1.713	1.752	1,359,428	1.7268	-1.10%
2024-10-31	0	1.810	1.780	1.810	1.760	1.830	636,000	1,146,490	1.8027	1.752	1.723	1.752	1.704	1.772	656,988	1.7451	1.69%
2024-10-30	0	1.780	1.760	1.780	1.750	1.820	1,049,634	1,865,038	1.7768	1.723	1.704	1.723	1.694	1.762	1,084,272	1.7201	-2.73%
2024-10-29	0	1.830	1.800	1.830	1.790	1.860	1,383,000	2,522,770	1.8241	1.772	1.742	1.772	1.733	1.801	1,428,639	1.7659	-1.08%
2024-10-28	0	1.850	1.830	1.850	1.800	1.850	819,000	1,500,740	1.8324	1.791	1.772	1.791	1.742	1.791	846,027	1.7739	2.78%
2024-10-25	0	1.800	1.800	1.810	1.790	1.850	3,062,122	5,567,815	1.8183	1.742	1.742	1.752	1.733	1.791	3,163,171	1.7602	1.12%
2024-10-24	0	1.780	1.780	1.800	1.770	1.870	2,619,000	4,695,420	1.7928	1.723	1.723	1.742	1.713	1.810	2,705,426	1.7356	-4.30%
2024-10-23	0	1.860	1.840	1.860	1.830	1.910	4,208,000	7,879,823	1.8726	1.801	1.781	1.801	1.772	1.849	4,346,863	1.8128	2.20%
2024-10-22	0	1.820	1.820	1.850	1.790	1.860	2,190,000	3,999,200	1.8261	1.762	1.762	1.791	1.733	1.801	2,262,269	1.7678	-0.55%
2024-10-21	0	1.830	1.810	1.830	1.800	1.840	1,691,200	3,088,716	1.8263	1.772	1.752	1.772	1.742	1.781	1,747,009	1.7680	-0.54%
2024-10-18	0	1.840	1.830	1.840	1.720	1.880	5,507,000	9,921,015	1.8015	1.781	1.772	1.781	1.665	1.820	5,688,730	1.7440	6.98%
2024-10-17	0	1.720	1.720	1.740	1.700	1.830	2,796,000	4,932,330	1.7641	1.665	1.665	1.684	1.646	1.772	2,888,267	1.7077	-1.15%
2024-10-16	0	1.740	1.740	1.750	1.710	1.790	5,704,000	10,022,810	1.7572	1.684	1.684	1.694	1.655	1.733	5,892,231	1.7010	0.58%
2024-10-15	0	1.730	1.730	1.750	1.710	1.890	10,839,000	19,330,510	1.7834	1.675	1.675	1.694	1.655	1.830	11,196,684	1.7264	-7.49%
2024-10-14	0	1.870	1.860	1.870	1.790	1.950	7,030,000	13,005,790	1.8500	1.810	1.801	1.810	1.733	1.888	7,261,988	1.7909	-3.61%
2024-10-10	0	1.940	1.940	1.960	1.910	2.030	23,922,000	46,958,220	1.9630	1.878	1.878	1.897	1.849	1.965	24,711,420	1.9003	2.65%
2024-10-09	0	1.890	1.890	1.910	1.860	2.180	77,228,532	154,597,108	2.0018	1.830	1.830	1.849	1.801	2.110	79,777,054	1.9379	-10.43%
2024-10-08	0	2.110	2.110	2.120	2.100	2.680	28,372,000	64,088,789	2.2589	2.043	2.043	2.052	2.033	2.594	29,308,269	2.1867	-20.38%
2024-10-07	0	2.650	2.630	2.650	2.440	2.690	18,354,850	46,749,456	2.5470	2.565	2.546	2.565	2.362	2.604	18,960,555	2.4656	3.92%
2024-10-04	0	2.550	2.550	2.560	2.200	2.550	24,013,260	58,303,990	2.4280	2.469	2.469	2.478	2.130	2.469	24,805,691	2.3504	11.35%
2024-10-03	0	2.290	2.270	2.290	2.090	2.530	23,911,114	53,850,538	2.2521	2.217	2.197	2.217	2.023	2.449	24,700,175	2.1802	-4.58%
2024-10-02	0	2.400	2.390	2.400	1.980	2.420	29,853,166	66,686,344	2.2338	2.323	2.314	2.323	1.917	2.343	30,838,313	2.1625	23.71%
2024-09-30	0	1.940	1.930	1.940	1.830	1.970	27,317,923	52,189,374	1.9104	1.878	1.868	1.878	1.772	1.907	28,219,407	1.8494	11.49%
2024-09-27	0	1.740	1.720	1.740	1.660	1.760	17,400,000	29,894,099	1.7181	1.684	1.665	1.684	1.607	1.704	17,974,196	1.6632	10.83%
2024-09-26	0	1.570	1.570	1.590	1.500	1.590	8,340,000	12,953,830	1.5532	1.520	1.520	1.539	1.452	1.539	8,615,218	1.5036	3.29%
2024-09-25	0	1.520	1.510	1.520	1.500	1.570	6,067,000	9,226,570	1.5208	1.471	1.462	1.471	1.452	1.520	6,267,209	1.4722	1.33%
2024-09-24	0	1.500	1.490	1.500	1.410	1.510	8,151,500	12,024,550	1.4751	1.452	1.442	1.452	1.365	1.462	8,420,497	1.4280	7.14%
2024-09-23	0	1.400	1.390	1.400	1.380	1.430	2,617,500	3,660,205	1.3984	1.355	1.346	1.355	1.336	1.384	2,703,877	1.3537	0.72%
2024-09-20	0	1.390	1.380	1.390	1.350	1.420	3,758,000	5,244,332	1.3955	1.346	1.336	1.346	1.307	1.375	3,882,013	1.3509	2.21%
2024-09-19	0	1.360	1.350	1.370	1.280	1.390	7,046,000	9,448,200	1.3409	1.317	1.307	1.326	1.239	1.346	7,278,516	1.2981	3.03%
2024-09-17	0	1.320	1.300	1.320	1.230	1.320	3,901,000	4,983,120	1.2774	1.278	1.258	1.278	1.191	1.278	4,029,732	1.2366	5.60%
2024-09-16	0	1.250	1.240	1.250	1.210	1.260	2,395,000	2,974,610	1.2420	1.210	1.200	1.210	1.171	1.220	2,474,034	1.2023	0.81%
2024-09-13	0	1.240	1.230	1.240	1.210	1.260	5,461,000	6,683,660	1.2239	1.200	1.191	1.200	1.171	1.220	5,641,212	1.1848	-0.80%
2024-09-12	0	1.250	1.240	1.250	1.220	1.260	5,323,000	6,557,420	1.2319	1.210	1.200	1.210	1.181	1.220	5,498,658	1.1925	0.00%
2024-09-11	0	1.250	1.240	1.250	1.230	1.260	2,758,562	3,421,519	1.2403	1.210	1.200	1.210	1.191	1.220	2,849,594	1.2007	0.81%
2024-09-10	0	1.240	1.230	1.240	1.220	1.250	2,288,000	2,826,560	1.2354	1.200	1.191	1.200	1.181	1.210	2,363,503	1.1959	-0.80%
2024-09-09	0	1.250	1.240	1.250	1.230	1.290	3,485,000	4,343,260	1.2463	1.210	1.200	1.210	1.191	1.249	3,600,004	1.2065	-3.10%
2024-09-05	0	1.290	1.280	1.290	1.280	1.300	1,610,000	2,072,950	1.2875	1.249	1.239	1.249	1.239	1.258	1,663,130	1.2464	-0.77%
2024-09-04	0	1.300	1.290	1.300	1.250	1.350	5,071,000	6,519,850	1.2857	1.258	1.249	1.258	1.210	1.307	5,238,342	1.2446	-2.26%
2024-09-03	0	1.330	1.320	1.330	1.320	1.430	4,755,000	6,498,140	1.3666	1.288	1.278	1.288	1.278	1.384	4,911,914	1.3229	-2.92%
2024-09-02	0	1.370	1.370	1.380	1.370	1.400	431,000	595,790	1.3823	1.326	1.326	1.336	1.326	1.355	445,223	1.3382	-2.14%
2024-08-30	0	1.400	1.400	1.410	1.380	1.450	6,546,000	9,280,430	1.4177	1.355	1.355	1.365	1.336	1.404	6,762,016	1.3724	1.45%
2024-08-29	0	1.380	1.380	1.390	1.360	1.390	995,276	1,371,855	1.3784	1.336	1.336	1.346	1.317	1.346	1,028,120	1.3343	-0.72%
2024-08-28	0	1.390	1.390	1.400	1.380	1.420	2,947,000	4,110,690	1.3949	1.346	1.346	1.355	1.336	1.375	3,044,250	1.3503	-2.11%
2024-08-27	0	1.420	1.420	1.440	1.420	1.450	1,103,000	1,580,060	1.4325	1.375	1.375	1.394	1.375	1.404	1,139,399	1.3867	-0.70%
2024-08-26	0	1.430	1.420	1.430	1.410	1.440	302,000	432,950	1.4336	1.384	1.375	1.384	1.365	1.394	311,966	1.3878	1.42%
2024-08-23	0	1.410	1.410	1.420	1.400	1.430	1,471,000	2,075,060	1.4106	1.365	1.365	1.375	1.355	1.384	1,519,543	1.3656	0.00%
2024-08-22	0	1.410	1.400	1.410	1.400	1.440	2,138,000	3,020,070	1.4126	1.365	1.355	1.365	1.355	1.394	2,208,553	1.3674	-2.08%
2024-08-21	0	1.440	1.430	1.440	1.420	1.460	1,615,000	2,324,450	1.4393	1.394	1.384	1.394	1.375	1.413	1,668,295	1.3933	-2.70%
2024-08-20	0	1.480	1.470	1.480	1.460	1.500	987,000	1,457,900	1.4771	1.433	1.423	1.433	1.413	1.452	1,019,571	1.4299	-1.33%
2024-08-19	0	1.500	1.490	1.500	1.460	1.520	1,560,000	2,332,865	1.4954	1.452	1.442	1.452	1.413	1.471	1,611,480	1.4477	2.74%
2024-08-16	0	1.460	1.450	1.460	1.440	1.470	1,247,000	1,813,760	1.4545	1.413	1.404	1.413	1.394	1.423	1,288,151	1.4080	2.82%
2024-08-15	0	1.420	1.410	1.420	1.420	1.450	1,399,000	2,001,520	1.4307	1.375	1.365	1.375	1.375	1.404	1,445,167	1.3850	-2.07%
2024-08-14	0	1.450	1.430	1.450	1.430	1.480	1,479,000	2,137,690	1.4454	1.404	1.384	1.404	1.384	1.433	1,527,807	1.3992	-0.68%
2024-08-13	0	1.460	1.450	1.460	1.450	1.470	1,331,000	1,946,148	1.4622	1.413	1.404	1.413	1.404	1.423	1,374,923	1.4155	-2.01%
2024-08-12	0	1.490	1.480	1.490	1.460	1.490	1,534,000	2,269,830	1.4797	1.442	1.433	1.442	1.413	1.442	1,584,622	1.4324	0.68%
2024-08-09	0	1.480	1.470	1.480	1.470	1.520	831,000	1,239,480	1.4916	1.433	1.423	1.433	1.423	1.471	858,423	1.4439	0.68%
2024-08-08	0	1.470	1.470	1.490	1.420	1.490	618,724	914,828	1.4786	1.423	1.423	1.442	1.375	1.442	639,142	1.4313	0.00%
2024-08-07	0	1.470	1.460	1.470	1.450	1.490	1,569,000	2,301,610	1.4669	1.423	1.413	1.423	1.404	1.442	1,620,777	1.4201	0.68%
2024-08-06	0	1.460	1.450	1.460	1.420	1.470	1,964,000	2,849,330	1.4508	1.413	1.404	1.413	1.375	1.423	2,028,811	1.4044	2.10%
2024-08-05	0	1.430	1.430	1.440	1.420	1.510	2,777,000	4,031,200	1.4516	1.384	1.384	1.394	1.375	1.462	2,868,640	1.4053	-4.03%
2024-08-02	0	1.490	1.480	1.490	1.480	1.550	2,603,000	3,926,900	1.5086	1.442	1.433	1.442	1.433	1.500	2,688,898	1.4604	-3.87%
2024-08-01	0	1.550	1.530	1.550	1.530	1.590	1,585,250	2,477,794	1.5630	1.500	1.481	1.500	1.481	1.539	1,637,563	1.5131	0.00%
2024-07-31	0	1.550	1.540	1.550	1.470	1.550	2,450,000	3,724,110	1.5200	1.500	1.491	1.500	1.423	1.500	2,530,849	1.4715	5.44%
2024-07-30	0	1.470	1.470	1.490	1.470	1.510	1,706,000	2,535,675	1.4863	1.423	1.423	1.442	1.423	1.462	1,762,298	1.4388	-3.29%
2024-07-29	0	1.520	1.500	1.520	1.480	1.530	2,029,000	3,060,950	1.5086	1.471	1.452	1.471	1.433	1.481	2,095,956	1.4604	2.01%
2024-07-26	0	1.490	1.470	1.490	1.460	1.520	2,371,000	3,520,100	1.4846	1.442	1.423	1.442	1.413	1.471	2,449,242	1.4372	0.00%
2024-07-25	0	1.490	1.470	1.490	1.470	1.520	2,321,000	3,460,420	1.4909	1.442	1.423	1.442	1.423	1.471	2,397,592	1.4433	0.00%
2024-07-24	0	1.490	1.490	1.500	1.470	1.530	3,031,000	4,535,735	1.4964	1.442	1.442	1.452	1.423	1.481	3,131,022	1.4486	-1.97%
2024-07-23	0	1.520	1.520	1.530	1.510	1.560	1,222,000	1,861,550	1.5234	1.471	1.471	1.481	1.462	1.510	1,262,326	1.4747	-1.30%
2024-07-22	0	1.540	1.540	1.560	1.530	1.570	5,143,000	7,992,078	1.5540	1.491	1.491	1.510	1.481	1.520	5,312,718	1.5043	-2.53%
2024-07-19	0	1.580	1.580	1.600	1.550	1.620	900,000	1,424,775	1.5831	1.530	1.530	1.549	1.500	1.568	929,700	1.5325	-1.86%
2024-07-18	0	1.610	1.610	1.620	1.590	1.630	377,000	607,000	1.6101	1.559	1.559	1.568	1.539	1.578	389,441	1.5586	1.26%
2024-07-17	0	1.590	1.590	1.600	1.590	1.640	1,040,000	1,672,677	1.6083	1.539	1.539	1.549	1.539	1.588	1,074,320	1.5570	-2.45%
2024-07-16	0	1.630	1.630	1.640	1.600	1.650	1,147,000	1,867,005	1.6277	1.578	1.578	1.588	1.549	1.597	1,184,851	1.5757	0.62%
2024-07-15	0	1.620	1.620	1.640	1.600	1.650	2,048,000	3,339,627	1.6307	1.568	1.568	1.588	1.549	1.597	2,115,583	1.5786	-1.82%
2024-07-12	0	1.650	1.640	1.650	1.610	1.660	1,187,000	1,953,100	1.6454	1.597	1.588	1.597	1.559	1.607	1,226,171	1.5928	2.48%
2024-07-11	0	1.610	1.610	1.640	1.550	1.640	2,612,000	4,201,250	1.6084	1.559	1.559	1.588	1.500	1.588	2,698,195	1.5571	4.55%
2024-07-10	0	1.540	1.540	1.570	1.480	1.570	2,837,281	4,392,054	1.5480	1.491	1.491	1.520	1.433	1.520	2,930,911	1.4985	4.76%
2024-07-09	0	1.470	1.470	1.500	1.410	1.520	8,082,000	11,820,533	1.4626	1.423	1.423	1.452	1.365	1.471	8,348,704	1.4159	3.52%
2024-07-08	0	1.420	1.420	1.430	1.400	1.450	4,119,000	5,875,880	1.4265	1.375	1.375	1.384	1.355	1.404	4,254,926	1.3810	-2.74%
2024-07-05	0	1.460	1.460	1.470	1.420	1.480	3,123,000	4,540,620	1.4539	1.413	1.413	1.423	1.375	1.433	3,226,058	1.4075	0.69%
2024-07-04	0	1.450	1.450	1.460	1.440	1.530	6,951,000	10,217,825	1.4700	1.404	1.404	1.413	1.394	1.481	7,180,381	1.4230	-3.33%
2024-07-03	0	1.500	1.490	1.500	1.480	1.520	2,401,000	3,610,820	1.5039	1.452	1.442	1.452	1.433	1.471	2,480,232	1.4558	1.35%
2024-07-02	0	1.480	1.480	1.490	1.470	1.570	6,418,902	9,751,213	1.5191	1.433	1.433	1.442	1.423	1.520	6,630,724	1.4706	-5.13%
2024-06-28	0	1.560	1.560	1.570	1.550	1.640	5,638,000	8,932,850	1.5844	1.510	1.510	1.520	1.500	1.588	5,824,053	1.5338	-4.88%
2024-06-27	0	1.640	1.630	1.640	1.630	1.690	3,479,000	5,739,140	1.6497	1.588	1.578	1.588	1.578	1.636	3,593,806	1.5970	-3.53%
2024-06-26	0	1.700	1.700	1.710	1.670	1.700	1,805,995	3,038,241	1.6823	1.646	1.646	1.655	1.617	1.646	1,865,592	1.6286	0.00%
2024-06-25	0	1.700	1.700	1.710	1.680	1.730	1,224,000	2,081,265	1.7004	1.646	1.646	1.655	1.626	1.675	1,264,392	1.6461	0.00%
2024-06-24	0	1.700	1.700	1.710	1.660	1.700	1,811,000	3,045,250	1.6815	1.646	1.646	1.655	1.607	1.646	1,870,763	1.6278	0.00%
2024-06-21	0	1.700	1.700	1.710	1.690	1.740	23,351,000	39,701,930	1.7002	1.646	1.646	1.655	1.636	1.684	24,121,577	1.6459	-1.16%
2024-06-20	0	1.720	1.720	1.740	1.720	1.780	2,413,000	4,222,163	1.7498	1.665	1.665	1.684	1.665	1.723	2,492,628	1.6939	-1.71%
2024-06-19	0	1.750	1.750	1.770	1.710	1.770	3,107,000	5,427,150	1.7467	1.694	1.694	1.713	1.655	1.713	3,209,530	1.6909	2.94%
2024-06-18	0	1.700	1.700	1.710	1.690	1.720	1,435,000	2,446,694	1.7050	1.646	1.646	1.655	1.636	1.665	1,482,355	1.6505	0.00%
2024-06-17	0	1.700	1.700	1.710	1.690	1.730	889,000	1,520,104	1.7099	1.646	1.646	1.655	1.636	1.675	918,337	1.6553	-1.16%
2024-06-14	0	1.720	1.720	1.730	1.700	1.740	1,569,000	2,701,388	1.7217	1.665	1.665	1.675	1.646	1.684	1,620,777	1.6667	0.58%
2024-06-13	0	1.710	1.710	1.720	1.700	1.730	1,088,000	1,863,180	1.7125	1.655	1.655	1.665	1.646	1.675	1,123,904	1.6578	0.59%
2024-06-12	0	1.700	1.700	1.720	1.690	1.730	3,260,000	5,562,360	1.7062	1.646	1.646	1.665	1.636	1.675	3,367,579	1.6517	-1.16%
2024-06-11	0	1.720	1.720	1.740	1.720	1.750	1,812,000	3,139,570	1.7327	1.665	1.665	1.684	1.665	1.694	1,871,796	1.6773	-2.27%
2024-06-07	0	1.760	1.760	1.770	1.750	1.800	1,057,000	1,867,660	1.7669	1.704	1.704	1.713	1.694	1.742	1,091,881	1.7105	0.57%
2024-06-06	0	1.750	1.750	1.760	1.750	1.810	3,479,000	6,181,580	1.7768	1.694	1.694	1.704	1.694	1.752	3,593,806	1.7201	-1.13%
2024-06-05	0	1.770	1.770	1.790	1.740	1.800	4,780,632	8,460,633	1.7698	1.713	1.713	1.733	1.684	1.742	4,938,392	1.7132	0.57%
2024-06-04	0	1.760	1.740	1.760	1.720	1.770	4,700,000	8,223,876	1.7498	1.704	1.684	1.704	1.665	1.713	4,855,099	1.6939	1.73%
2024-06-03	0	1.730	1.730	1.740	1.700	1.780	10,750,011	18,405,463	1.7121	1.675	1.675	1.684	1.646	1.723	11,104,759	1.6574	1.76%
2024-05-31	0	1.700	1.700	1.730	1.700	1.810	41,537,425	71,014,866	1.7097	1.646	1.646	1.675	1.646	1.752	42,908,149	1.6550	-4.49%
2024-05-30	0	1.780	1.780	1.790	1.780	1.820	1,704,000	3,058,260	1.7948	1.723	1.723	1.733	1.723	1.762	1,760,232	1.7374	-1.11%
2024-05-29	0	1.800	1.800	1.810	1.790	1.840	3,175,000	5,742,830	1.8088	1.742	1.742	1.752	1.733	1.781	3,279,774	1.7510	-1.64%
2024-05-28	0	1.830	1.830	1.840	1.820	1.910	5,994,000	11,121,475	1.8554	1.772	1.772	1.781	1.762	1.849	6,191,800	1.7962	-3.17%
2024-05-27	0	1.890	1.890	1.900	1.840	1.930	5,993,000	11,313,370	1.8878	1.830	1.830	1.839	1.781	1.868	6,190,767	1.8275	1.61%
2024-05-24	0	1.860	1.860	1.880	1.840	1.950	10,574,263	19,846,125	1.8768	1.801	1.801	1.820	1.781	1.888	10,923,211	1.8169	-4.62%
2024-05-23	0	1.950	1.940	1.950	1.920	2.000	3,396,000	6,596,299	1.9424	1.888	1.878	1.888	1.859	1.936	3,508,067	1.8803	-2.01%
2024-05-22	0	1.990	1.990	2.000	1.950	2.050	8,092,000	16,141,170	1.9947	1.926	1.926	1.936	1.888	1.985	8,359,034	1.9310	1.53%
2024-05-21	0	1.960	1.950	1.960	1.950	2.070	8,399,000	16,710,120	1.9895	1.897	1.888	1.897	1.888	2.004	8,676,165	1.9260	-4.85%
2024-05-20	0	2.060	2.040	2.060	2.030	2.140	15,051,323	30,979,540	2.0583	1.994	1.975	1.994	1.965	2.072	15,548,013	1.9925	-1.44%
2024-05-17	0	2.090	2.080	2.090	2.020	2.160	26,724,000	55,560,280	2.0790	2.023	2.014	2.023	1.955	2.091	27,605,885	2.0126	2.45%
2024-05-16	0	2.040	2.040	2.060	2.030	2.090	8,462,000	17,376,660	2.0535	1.975	1.975	1.994	1.965	2.023	8,741,244	1.9879	-0.97%
2024-05-14	0	2.060	2.030	2.060	2.030	2.090	5,853,000	12,005,850	2.0512	1.994	1.965	1.994	1.965	2.023	6,046,147	1.9857	-1.90%
2024-05-13	0	2.100	2.060	2.100	2.040	2.190	11,119,000	23,367,980	2.1016	2.033	1.994	2.033	1.975	2.120	11,485,924	2.0345	0.00%
2024-05-10	0	2.100	2.100	2.110	1.990	2.140	11,078,114	23,079,546	2.0833	2.033	2.033	2.043	1.926	2.072	11,443,689	2.0168	7.14%
2024-05-09	0	1.960	1.960	1.970	1.900	1.970	3,101,000	6,030,710	1.9448	1.897	1.897	1.907	1.839	1.907	3,203,332	1.8826	2.62%
2024-05-08	0	1.910	1.890	1.910	1.890	1.960	5,349,000	10,269,965	1.9200	1.849	1.830	1.849	1.830	1.897	5,525,516	1.8586	-3.05%
2024-05-07	0	1.970	1.960	1.970	1.950	2.050	4,692,000	9,342,240	1.9911	1.907	1.897	1.907	1.888	1.985	4,846,835	1.9275	-1.01%
2024-05-06	0	1.990	1.990	2.000	1.790	2.140	19,447,000	38,613,840	1.9856	1.926	1.926	1.936	1.733	2.072	20,088,746	1.9222	10.56%
2024-05-03	0	1.800	1.790	1.800	1.740	1.850	6,996,000	12,566,370	1.7962	1.742	1.733	1.742	1.684	1.791	7,226,866	1.7388	0.00%
2024-05-02	0	1.800	1.800	1.810	1.770	1.840	2,705,000	4,906,090	1.8137	1.742	1.742	1.752	1.713	1.781	2,794,264	1.7558	0.00%
2024-04-30	0	1.800	1.800	1.810	1.790	1.850	2,864,000	5,179,110	1.8083	1.742	1.742	1.752	1.733	1.791	2,958,511	1.7506	-2.17%
2024-04-29	0	1.840	1.830	1.840	1.780	1.860	5,752,000	10,495,670	1.8247	1.781	1.772	1.781	1.723	1.801	5,941,815	1.7664	1.66%
2024-04-26	0	1.810	1.810	1.830	1.690	1.820	11,839,000	20,824,125	1.7589	1.752	1.752	1.772	1.636	1.762	12,229,684	1.7028	6.47%
2024-04-25	0	1.700	1.690	1.700	1.690	1.780	4,624,000	7,930,760	1.7151	1.646	1.636	1.646	1.636	1.723	4,776,591	1.6603	-1.73%
2024-04-24	0	1.730	1.720	1.730	1.680	1.740	22,258,000	38,248,350	1.7184	1.675	1.665	1.675	1.626	1.684	22,992,508	1.6635	2.37%
2024-04-23	0	1.690	1.680	1.690	1.660	1.690	1,373,000	2,300,940	1.6758	1.636	1.626	1.636	1.607	1.636	1,418,309	1.6223	0.60%
2024-04-22	0	1.680	1.670	1.680	1.670	1.720	2,507,000	4,259,190	1.6989	1.626	1.617	1.626	1.617	1.665	2,589,730	1.6446	-1.18%
2024-04-19	0	1.700	1.690	1.700	1.660	1.720	1,753,000	2,962,640	1.6900	1.646	1.636	1.646	1.607	1.665	1,810,849	1.6361	1.19%
2024-04-18	0	1.680	1.670	1.680	1.670	1.720	1,779,605	3,004,036	1.6880	1.626	1.617	1.626	1.617	1.665	1,838,332	1.6341	-1.18%
2024-04-17	0	1.700	1.690	1.700	1.650	1.700	1,153,000	1,944,410	1.6864	1.646	1.636	1.646	1.597	1.646	1,191,049	1.6325	2.41%
2024-04-16	0	1.660	1.650	1.660	1.640	1.710	2,251,000	3,757,620	1.6693	1.607	1.597	1.607	1.588	1.655	2,325,282	1.6160	-3.49%
2024-04-15	0	1.720	1.710	1.720	1.680	1.740	1,588,957	2,729,629	1.7179	1.665	1.655	1.665	1.626	1.684	1,641,392	1.6630	0.00%
2024-04-12	0	1.720	1.700	1.720	1.700	1.800	2,516,000	4,327,977	1.7202	1.665	1.646	1.665	1.646	1.742	2,599,027	1.6652	-4.44%
2024-04-11	0	1.800	1.790	1.800	1.750	1.820	1,555,000	2,791,110	1.7949	1.742	1.733	1.742	1.694	1.762	1,606,315	1.7376	1.69%
2024-04-10	0	1.770	1.760	1.770	1.720	1.790	2,420,760	4,268,600	1.7633	1.713	1.704	1.713	1.665	1.733	2,500,644	1.7070	2.31%
2024-04-09	0	1.730	1.720	1.730	1.700	1.750	1,401,000	2,421,870	1.7287	1.675	1.665	1.675	1.646	1.694	1,447,233	1.6734	1.76%
2024-04-08	0	1.700	1.690	1.700	1.690	1.760	1,522,760	2,621,159	1.7213	1.646	1.636	1.646	1.636	1.704	1,573,011	1.6663	1.19%
2024-04-05	0	1.680	1.680	1.690	1.680	1.810	1,125,000	1,926,424	1.7124	1.626	1.626	1.636	1.626	1.752	1,162,125	1.6577	-7.69%
2024-04-03	0	1.820	1.810	1.820	1.770	1.830	943,000	1,710,220	1.8136	1.762	1.752	1.762	1.713	1.772	974,119	1.7557	1.11%
2024-04-02	0	1.800	1.800	1.810	1.790	1.850	1,662,000	3,027,170	1.8214	1.742	1.742	1.752	1.733	1.791	1,716,846	1.7632	0.56%
2024-03-28	0	1.790	1.790	1.800	1.780	1.830	662,000	1,191,910	1.8005	1.733	1.733	1.742	1.723	1.772	683,846	1.7430	-0.56%
2024-03-27	0	1.800	1.800	1.810	1.780	1.830	1,059,500	1,908,780	1.8016	1.742	1.742	1.752	1.723	1.772	1,094,463	1.7440	-1.64%
2024-03-26	0	1.830	1.830	1.840	1.810	1.850	1,790,500	3,279,281	1.8315	1.772	1.772	1.781	1.752	1.791	1,849,586	1.7730	1.10%
2024-03-25	0	1.810	1.810	1.830	1.800	1.840	1,787,000	3,247,930	1.8175	1.752	1.752	1.772	1.742	1.781	1,845,971	1.7595	-1.63%
2024-03-22	0	1.840	1.840	1.850	1.820	1.890	2,381,000	4,411,305	1.8527	1.781	1.781	1.791	1.762	1.830	2,459,572	1.7935	-1.08%
2024-03-21	0	1.860	1.850	1.860	1.820	1.890	1,514,000	2,822,011	1.8639	1.801	1.791	1.801	1.762	1.830	1,563,962	1.8044	-0.53%
2024-03-20	0	1.870	1.860	1.870	1.780	1.890	2,169,000	4,007,360	1.8476	1.810	1.801	1.810	1.723	1.830	2,240,576	1.7885	5.06%
2024-03-19	0	1.780	1.770	1.780	1.740	1.800	1,770,000	3,140,315	1.7742	1.723	1.713	1.723	1.684	1.742	1,828,410	1.7175	0.56%
2024-03-18	0	1.770	1.760	1.770	1.700	1.770	1,802,916	3,141,175	1.7423	1.713	1.704	1.713	1.646	1.713	1,862,412	1.6866	2.91%
2024-03-15	0	1.720	1.720	1.730	1.700	1.770	6,033,916	10,380,236	1.7203	1.665	1.665	1.675	1.646	1.713	6,233,034	1.6654	-2.82%
2024-03-14	0	1.770	1.760	1.770	1.760	1.810	1,441,000	2,566,700	1.7812	1.713	1.704	1.713	1.704	1.752	1,488,553	1.7243	-2.21%
2024-03-13	0	1.810	1.810	1.820	1.800	1.840	1,096,000	1,991,000	1.8166	1.752	1.752	1.762	1.742	1.781	1,132,168	1.7586	-0.55%
2024-03-12	0	1.820	1.820	1.830	1.730	1.830	3,132,000	5,611,350	1.7916	1.762	1.762	1.772	1.675	1.772	3,235,355	1.7344	4.00%
2024-03-11	0	1.750	1.740	1.750	1.740	1.780	1,064,000	1,861,460	1.7495	1.694	1.684	1.694	1.684	1.723	1,099,112	1.6936	1.16%
2024-03-08	0	1.730	1.720	1.730	1.700	1.760	2,069,000	3,582,250	1.7314	1.675	1.665	1.675	1.646	1.704	2,137,276	1.6761	2.37%
2024-03-07	0	1.690	1.680	1.690	1.660	1.720	1,006,000	1,704,350	1.6942	1.636	1.626	1.636	1.607	1.665	1,039,198	1.6401	0.00%
2024-03-06	0	1.690	1.680	1.690	1.620	1.720	1,914,000	3,209,850	1.6770	1.636	1.626	1.636	1.568	1.665	1,977,162	1.6235	3.05%
2024-03-05	0	1.640	1.630	1.640	1.620	1.680	3,133,000	5,140,870	1.6409	1.588	1.578	1.588	1.568	1.626	3,236,388	1.5885	-1.80%
2024-03-04	0	1.670	1.670	1.680	1.660	1.710	2,724,000	4,581,080	1.6817	1.617	1.617	1.626	1.607	1.655	2,813,891	1.6280	-2.34%
2024-03-01	0	1.710	1.710	1.720	1.710	1.740	1,052,000	1,804,350	1.7152	1.655	1.655	1.665	1.655	1.684	1,086,716	1.6604	0.00%
2024-02-29	0	1.710	1.700	1.710	1.710	1.770	5,161,000	8,913,769	1.7271	1.655	1.646	1.655	1.655	1.713	5,331,312	1.6720	-1.16%
2024-02-28	0	1.730	1.730	1.740	1.730	1.790	1,592,000	2,792,850	1.7543	1.675	1.675	1.684	1.675	1.733	1,644,536	1.6983	-2.26%
2024-02-27	0	1.770	1.760	1.770	1.750	1.800	1,416,000	2,509,485	1.7722	1.713	1.704	1.713	1.694	1.742	1,462,728	1.7156	-1.12%
2024-02-26	0	1.790	1.780	1.790	1.750	1.810	753,000	1,343,584	1.7843	1.733	1.723	1.733	1.694	1.752	777,849	1.7273	0.56%
2024-02-23	0	1.780	1.770	1.780	1.750	1.810	2,621,000	4,655,330	1.7762	1.723	1.713	1.723	1.694	1.752	2,707,492	1.7194	-0.56%
2024-02-22	0	1.790	1.790	1.810	1.750	1.800	1,946,000	3,455,150	1.7755	1.733	1.733	1.752	1.694	1.742	2,010,218	1.7188	0.00%
2024-02-21	0	1.790	1.780	1.790	1.750	1.840	2,195,998	3,963,126	1.8047	1.733	1.723	1.733	1.694	1.781	2,268,465	1.7471	1.70%
2024-02-20	0	1.760	1.750	1.760	1.710	1.770	789,000	1,381,255	1.7506	1.704	1.694	1.704	1.655	1.713	815,037	1.6947	1.15%
2024-02-19	0	1.740	1.730	1.740	1.720	1.790	1,043,000	1,817,650	1.7427	1.684	1.675	1.684	1.665	1.733	1,077,419	1.6870	-2.79%
2024-02-16	0	1.790	1.770	1.790	1.720	1.800	1,610,500	2,854,700	1.7726	1.733	1.713	1.733	1.665	1.742	1,663,646	1.7159	5.29%
2024-02-15	0	1.700	1.700	1.710	1.690	1.740	1,677,000	2,868,470	1.7105	1.646	1.646	1.655	1.636	1.684	1,732,341	1.6558	-1.16%
2024-02-14	0	1.720	1.720	1.740	1.690	1.740	1,194,500	2,044,250	1.7114	1.665	1.665	1.684	1.636	1.684	1,233,918	1.6567	0.00%
2024-02-09	0	1.720	1.710	1.720	1.690	1.750	512,000	880,890	1.7205	1.665	1.655	1.665	1.636	1.694	528,896	1.6655	-1.15%
2024-02-08	0	1.740	1.740	1.750	1.730	1.800	1,765,000	3,093,800	1.7529	1.684	1.684	1.694	1.675	1.742	1,823,245	1.6969	0.58%
2024-02-07	0	1.730	1.730	1.750	1.720	1.790	879,000	1,542,580	1.7549	1.675	1.675	1.694	1.665	1.733	908,007	1.6989	-1.14%
2024-02-06	0	1.750	1.750	1.770	1.710	1.780	2,315,000	4,055,360	1.7518	1.694	1.694	1.713	1.655	1.723	2,391,394	1.6958	2.34%
2024-02-05	0	1.710	1.700	1.710	1.640	1.730	2,451,000	4,150,460	1.6934	1.655	1.646	1.655	1.588	1.675	2,531,882	1.6393	-2.29%
2024-02-02	0	1.750	1.750	1.760	1.730	1.830	2,904,000	5,150,130	1.7735	1.694	1.694	1.704	1.675	1.772	2,999,831	1.7168	-2.78%
2024-02-01	0	1.800	1.790	1.800	1.770	1.830	2,986,000	5,404,285	1.8099	1.742	1.733	1.742	1.713	1.772	3,084,537	1.7521	0.00%
2024-01-31	0	1.800	1.800	1.810	1.770	1.820	2,479,000	4,466,970	1.8019	1.742	1.742	1.752	1.713	1.762	2,560,806	1.7444	-0.55%
2024-01-30	0	1.810	1.810	1.820	1.770	1.840	2,084,000	3,773,240	1.8106	1.752	1.752	1.762	1.713	1.781	2,152,771	1.7527	-0.55%
2024-01-29	0	1.820	1.810	1.820	1.800	1.850	3,416,000	6,198,730	1.8146	1.762	1.752	1.762	1.742	1.791	3,528,727	1.7566	1.11%
2024-01-26	0	1.800	1.790	1.800	1.780	1.830	4,533,000	8,183,280	1.8053	1.742	1.733	1.742	1.723	1.772	4,682,588	1.7476	-1.10%
2024-01-25	0	1.820	1.820	1.830	1.780	1.840	4,813,000	8,724,575	1.8127	1.762	1.762	1.772	1.723	1.781	4,971,828	1.7548	1.68%
2024-01-24	0	1.790	1.780	1.790	1.690	1.810	4,600,000	7,992,130	1.7374	1.733	1.723	1.733	1.636	1.752	4,751,799	1.6819	5.29%
2024-01-23	0	1.700	1.700	1.720	1.680	1.740	2,775,000	4,746,030	1.7103	1.646	1.646	1.665	1.626	1.684	2,866,574	1.6556	1.19%
2024-01-22	0	1.680	1.680	1.690	1.680	1.790	1,528,208	2,629,745	1.7208	1.626	1.626	1.636	1.626	1.733	1,578,638	1.6658	-5.62%
2024-01-19	0	1.780	1.770	1.780	1.750	1.810	2,482,000	4,415,010	1.7788	1.723	1.713	1.723	1.694	1.752	2,563,905	1.7220	-1.11%
2024-01-18	0	1.800	1.790	1.800	1.790	1.920	4,785,000	8,823,810	1.8441	1.742	1.733	1.742	1.733	1.859	4,942,904	1.7851	-6.25%
2024-01-17	0	1.920	1.910	1.920	1.900	2.060	3,859,500	7,492,990	1.9414	1.859	1.849	1.859	1.839	1.994	3,986,863	1.8794	-6.80%
2024-01-16	0	2.060	2.050	2.060	2.040	2.110	3,395,000	7,005,400	2.0634	1.994	1.985	1.994	1.975	2.043	3,507,034	1.9975	-0.48%
2024-01-15	0	2.070	2.070	2.080	2.020	2.080	1,828,000	3,761,090	2.0575	2.004	2.004	2.014	1.955	2.014	1,888,324	1.9918	-0.96%
2024-01-12	0	2.090	2.080	2.090	2.060	2.100	2,705,000	5,638,770	2.0846	2.023	2.014	2.023	1.994	2.033	2,794,264	2.0180	0.97%
2024-01-11	0	2.070	2.060	2.070	2.020	2.080	2,432,000	4,984,900	2.0497	2.004	1.994	2.004	1.955	2.014	2,512,255	1.9842	1.97%
2024-01-10	0	2.030	2.020	2.030	1.990	2.060	1,732,000	3,509,440	2.0262	1.965	1.955	1.965	1.926	1.994	1,789,156	1.9615	0.00%
2024-01-09	0	2.030	2.020	2.030	2.030	2.110	801,000	1,660,270	2.0727	1.965	1.955	1.965	1.965	2.043	827,433	2.0065	-2.40%
2024-01-08	0	2.080	2.070	2.080	2.020	2.100	3,875,000	7,999,760	2.0645	2.014	2.004	2.014	1.955	2.033	4,002,874	1.9985	-1.42%
2024-01-05	0	2.110	2.110	2.120	2.090	2.150	1,683,000	3,573,490	2.1233	2.043	2.043	2.052	2.023	2.081	1,738,539	2.0555	-0.47%
2024-01-04	0	2.120	2.120	2.140	2.110	2.150	861,000	1,833,910	2.1300	2.052	2.052	2.072	2.043	2.081	889,413	2.0619	-0.93%
2024-01-03	0	2.140	2.140	2.150	2.100	2.190	4,392,000	9,427,030	2.1464	2.072	2.072	2.081	2.033	2.120	4,536,935	2.0778	-0.47%
2024-01-02	0	2.150	2.140	2.150	2.100	2.160	3,554,000	7,609,970	2.1412	2.081	2.072	2.081	2.033	2.091	3,671,281	2.0728	0.47%
2023-12-29	0	2.140	2.130	2.140	2.050	2.240	4,829,000	10,201,190	2.1125	2.072	2.062	2.072	1.985	2.168	4,988,356	2.0450	-4.46%
2023-12-28	0	2.240	2.220	2.240	1.920	2.260	25,041,000	51,075,240	2.0397	2.168	2.149	2.168	1.859	2.188	25,867,347	1.9745	12.00%
2023-12-27	0	2.500	2.480	2.510	2.380	2.540	7,146,000	17,707,260	2.4779	1.936	1.921	1.944	1.843	1.967	9,227,270	1.9190	-0.40%
2023-12-22	0	2.510	2.500	2.510	2.500	2.610	3,446,000	8,751,650	2.5397	1.944	1.936	1.944	1.936	2.021	4,449,646	1.9668	-2.71%
2023-12-21	0	2.580	2.580	2.600	2.540	2.620	3,219,000	8,329,380	2.5876	1.998	1.998	2.014	1.967	2.029	4,156,533	2.0039	0.39%
2023-12-20	0	2.570	2.560	2.570	2.520	2.590	2,911,000	7,450,010	2.5593	1.990	1.983	1.990	1.952	2.006	3,758,828	1.9820	1.58%
2023-12-19	0	2.530	2.520	2.530	2.480	2.530	3,740,000	9,356,340	2.5017	1.959	1.952	1.959	1.921	1.959	4,829,274	1.9374	0.00%
2023-12-18	0	2.530	2.530	2.540	2.490	2.560	2,247,000	5,677,160	2.5266	1.959	1.959	1.967	1.928	1.983	2,901,438	1.9567	-0.39%
2023-12-15	0	2.540	2.530	2.540	2.370	2.560	17,785,000	44,277,440	2.4896	1.967	1.959	1.967	1.835	1.983	22,964,876	1.9281	8.09%
2023-12-14	0	2.350	2.350	2.360	2.310	2.370	1,190,000	2,790,010	2.3445	1.820	1.820	1.828	1.789	1.835	1,536,587	1.8157	1.73%
2023-12-13	0	2.310	2.310	2.330	2.260	2.350	3,360,000	7,794,540	2.3198	1.789	1.789	1.804	1.750	1.820	4,338,599	1.7966	0.87%
2023-12-12	0	2.290	2.260	2.290	2.220	2.300	1,246,000	2,824,830	2.2671	1.773	1.750	1.773	1.719	1.781	1,608,897	1.7558	3.15%
2023-12-11	0	2.220	2.220	2.230	2.210	2.260	2,761,000	6,149,020	2.2271	1.719	1.719	1.727	1.712	1.750	3,565,140	1.7248	-1.77%
2023-12-08	0	2.260	2.250	2.260	2.260	2.360	3,948,500	9,062,615	2.2952	1.750	1.742	1.750	1.750	1.828	5,098,499	1.7775	-3.00%
2023-12-07	0	2.330	2.300	2.330	2.220	2.330	3,029,000	6,869,690	2.2680	1.804	1.781	1.804	1.719	1.804	3,911,195	1.7564	2.19%
2023-12-06	0	2.280	2.250	2.290	2.220	2.290	6,321,000	14,195,504	2.2458	1.766	1.742	1.773	1.719	1.773	8,161,989	1.7392	1.33%
2023-12-05	0	2.250	2.230	2.250	2.210	2.520	9,395,000	21,333,290	2.2707	1.742	1.727	1.742	1.712	1.952	12,131,291	1.7585	-0.88%
2023-12-04	0	2.270	2.250	2.270	2.240	2.330	2,144,000	4,875,350	2.2740	1.758	1.742	1.758	1.735	1.804	2,768,439	1.7610	-1.73%
2023-12-01	0	2.310	2.310	2.320	2.310	2.460	4,666,000	11,111,724	2.3814	1.789	1.789	1.797	1.789	1.905	6,024,971	1.8443	-5.33%
2023-11-30	0	2.440	2.430	2.440	2.360	2.440	11,568,444	27,891,470	2.4110	1.890	1.882	1.890	1.828	1.890	14,937,750	1.8672	2.52%
2023-11-29	0	2.380	2.380	2.400	2.340	2.410	7,440,000	17,643,020	2.3714	1.843	1.843	1.859	1.812	1.866	9,606,898	1.8365	0.85%
2023-11-28	0	2.360	2.360	2.370	2.250	2.370	4,620,140	10,636,394	2.3022	1.828	1.828	1.835	1.742	1.835	5,965,754	1.7829	2.61%
2023-11-27	0	2.300	2.300	2.340	2.250	2.360	4,744,000	10,904,220	2.2985	1.781	1.781	1.812	1.742	1.828	6,125,688	1.7801	0.00%
2023-11-24	0	2.300	2.300	2.330	2.160	2.320	4,990,000	11,052,890	2.2150	1.781	1.781	1.804	1.673	1.797	6,443,336	1.7154	2.22%
2023-11-23	0	2.250	2.240	2.250	2.200	2.290	2,930,000	6,548,230	2.2349	1.742	1.735	1.742	1.704	1.773	3,783,362	1.7308	-1.75%
2023-11-22	0	2.290	2.280	2.290	2.260	2.450	2,568,000	5,956,990	2.3197	1.773	1.766	1.773	1.750	1.897	3,315,929	1.7965	-3.78%
2023-11-21	0	2.380	2.370	2.380	2.360	2.420	1,926,000	4,585,200	2.3807	1.843	1.835	1.843	1.828	1.874	2,486,947	1.8437	-0.42%
2023-11-20	0	2.390	2.380	2.390	2.350	2.410	2,074,000	4,916,640	2.3706	1.851	1.843	1.851	1.820	1.866	2,678,052	1.8359	-0.42%
2023-11-17	0	2.400	2.400	2.410	2.360	2.430	2,170,000	5,181,149	2.3876	1.859	1.859	1.866	1.828	1.882	2,802,012	1.8491	-1.23%
2023-11-16	0	2.430	2.430	2.440	2.410	2.500	1,649,000	4,023,660	2.4401	1.882	1.882	1.890	1.866	1.936	2,129,271	1.8897	-3.19%
2023-11-15	0	2.510	2.490	2.510	2.450	2.520	1,686,000	4,174,710	2.4761	1.944	1.928	1.944	1.897	1.952	2,177,047	1.9176	0.40%
2023-11-14	0	2.500	2.460	2.500	2.410	2.500	451,000	1,112,370	2.4665	1.936	1.905	1.936	1.866	1.936	582,354	1.9101	0.81%
2023-11-13	0	2.480	2.450	2.480	2.410	2.510	1,170,000	2,847,000	2.4333	1.921	1.897	1.921	1.866	1.944	1,510,762	1.8845	0.40%
2023-11-10	0	2.470	2.470	2.480	2.390	2.510	1,979,000	4,799,760	2.4253	1.913	1.913	1.921	1.851	1.944	2,555,383	1.8783	-1.59%
2023-11-09	0	2.510	2.500	2.510	2.370	2.510	3,028,000	7,297,794	2.4101	1.944	1.936	1.944	1.835	1.944	3,909,904	1.8665	3.29%
2023-11-08	0	2.430	2.400	2.430	2.380	2.450	3,373,000	8,083,924	2.3967	1.882	1.859	1.882	1.843	1.897	4,355,385	1.8561	-0.41%
2023-11-07	0	2.440	2.410	2.440	2.380	2.510	3,813,000	9,159,550	2.4022	1.890	1.866	1.890	1.843	1.944	4,923,535	1.8604	-3.17%
2023-11-06	0	2.520	2.500	2.520	2.460	2.530	1,505,000	3,739,200	2.4845	1.952	1.936	1.952	1.905	1.959	1,943,331	1.9241	2.02%
2023-11-03	0	2.470	2.460	2.470	2.400	2.570	2,489,000	6,167,539	2.4779	1.913	1.905	1.913	1.859	1.990	3,213,920	1.9190	-3.52%
2023-11-02	0	2.560	2.550	2.560	2.530	2.690	6,586,000	17,355,289	2.6352	1.983	1.975	1.983	1.959	2.083	8,504,170	2.0408	-3.40%
2023-11-01	0	2.650	2.650	2.660	2.640	2.700	5,369,000	14,247,840	2.6537	2.052	2.052	2.060	2.045	2.091	6,932,720	2.0552	-1.85%
2023-10-31	0	2.700	2.690	2.700	2.630	2.700	4,115,000	10,981,690	2.6687	2.091	2.083	2.091	2.037	2.091	5,313,492	2.0668	0.00%
2023-10-30	0	2.700	2.700	2.710	2.680	2.710	534,000	1,441,990	2.7004	2.091	2.091	2.099	2.076	2.099	689,527	2.0913	-0.37%
2023-10-27	0	2.710	2.700	2.710	2.700	2.730	417,000	1,128,638	2.7066	2.099	2.091	2.099	2.091	2.114	538,451	2.0961	0.37%
2023-10-26	0	2.700	2.700	2.710	2.620	2.720	1,059,000	2,839,951	2.6817	2.091	2.091	2.099	2.029	2.106	1,367,433	2.0768	0.00%
2023-10-25	0	2.700	2.700	2.710	2.660	2.730	762,000	2,059,250	2.7024	2.091	2.091	2.099	2.060	2.114	983,932	2.0929	-0.37%
2023-10-24	0	2.710	2.690	2.710	2.620	2.710	728,000	1,954,770	2.6851	2.099	2.083	2.099	2.029	2.099	940,030	2.0795	0.00%
2023-10-20	0	2.710	2.700	2.710	2.660	2.710	751,000	2,018,870	2.6882	2.099	2.091	2.099	2.060	2.099	969,729	2.0819	0.37%
2023-10-19	0	2.700	2.700	2.710	2.670	2.710	1,017,000	2,735,420	2.6897	2.091	2.091	2.099	2.068	2.099	1,313,201	2.0830	-0.37%
2023-10-18	0	2.710	2.700	2.710	2.700	2.740	442,000	1,196,340	2.7067	2.099	2.091	2.099	2.091	2.122	570,732	2.0961	0.00%
2023-10-17	0	2.710	2.700	2.710	2.680	2.740	743,000	2,018,760	2.7170	2.099	2.091	2.099	2.076	2.122	959,399	2.1042	0.37%
2023-10-16	0	2.700	2.690	2.700	2.570	2.710	966,000	2,592,072	2.6833	2.091	2.083	2.091	1.990	2.099	1,247,347	2.0781	0.37%
2023-10-13	0	2.690	2.680	2.690	2.620	2.710	1,400,000	3,734,080	2.6672	2.083	2.076	2.083	2.029	2.099	1,807,750	2.0656	0.00%
2023-10-12	0	2.690	2.680	2.690	2.580	2.690	1,843,000	4,874,850	2.6451	2.083	2.076	2.083	1.998	2.083	2,379,773	2.0485	1.51%
2023-10-11	0	2.650	2.620	2.650	2.570	2.650	1,082,000	2,816,570	2.6031	2.052	2.029	2.052	1.990	2.052	1,397,132	2.0160	3.11%
2023-10-10	0	2.570	2.570	2.580	2.520	2.590	600,000	1,537,640	2.5627	1.990	1.990	1.998	1.952	2.006	774,750	1.9847	1.58%
2023-10-09	0	2.530	2.530	2.550	2.430	2.550	421,000	1,049,940	2.4939	1.959	1.959	1.975	1.882	1.975	543,616	1.9314	4.12%
2023-10-06	0	2.430	2.410	2.430	2.380	2.430	236,000	570,110	2.4157	1.882	1.866	1.882	1.843	1.882	304,735	1.8708	1.25%
2023-10-05	0	2.400	2.380	2.400	2.380	2.450	177,000	424,360	2.3975	1.859	1.843	1.859	1.843	1.897	228,551	1.8567	1.27%
2023-10-04	0	2.370	2.360	2.370	2.370	2.410	119,000	282,870	2.3771	1.835	1.828	1.835	1.835	1.866	153,659	1.8409	-2.07%
2023-10-03	0	2.420	2.390	2.420	2.350	2.450	328,000	783,830	2.3897	1.874	1.851	1.874	1.820	1.897	423,530	1.8507	-2.02%
2023-09-29	0	2.470	2.470	2.500	2.450	2.500	371,000	917,640	2.4734	1.913	1.913	1.936	1.897	1.936	479,054	1.9155	0.41%
2023-09-28	0	2.460	2.460	2.490	2.460	2.610	1,078,000	2,716,070	2.5195	1.905	1.905	1.928	1.905	2.021	1,391,967	1.9512	-6.46%
2023-09-27	0	2.630	2.620	2.630	2.580	2.630	836,000	2,178,870	2.6063	2.037	2.029	2.037	1.998	2.037	1,079,485	2.0184	1.54%
2023-09-26	0	2.590	2.580	2.590	2.520	2.610	1,772,000	4,582,610	2.5861	2.006	1.998	2.006	1.952	2.021	2,288,094	2.0028	1.97%
2023-09-25	0	2.540	2.520	2.540	2.490	2.550	823,000	2,065,240	2.5094	1.967	1.952	1.967	1.928	1.975	1,062,698	1.9434	0.79%
2023-09-22	0	2.520	2.520	2.530	2.400	2.540	700,000	1,733,730	2.4768	1.952	1.952	1.959	1.859	1.967	903,875	1.9181	3.70%
2023-09-21	0	2.430	2.420	2.430	2.410	2.450	225,000	546,160	2.4274	1.882	1.874	1.882	1.866	1.897	290,531	1.8799	-0.41%
2023-09-20	0	2.440	2.440	2.480	2.440	2.500	756,000	1,865,720	2.4679	1.890	1.890	1.921	1.890	1.936	976,185	1.9112	-1.61%
2023-09-19	0	2.480	2.470	2.480	2.430	2.490	711,000	1,755,570	2.4692	1.921	1.913	1.921	1.882	1.928	918,079	1.9122	1.22%
2023-09-18	0	2.450	2.440	2.450	2.420	2.460	376,000	918,149	2.4419	1.897	1.890	1.897	1.874	1.905	485,510	1.8911	1.24%
2023-09-15	0	2.420	2.420	2.460	2.420	2.510	3,638,000	8,923,330	2.4528	1.874	1.874	1.905	1.874	1.944	4,697,566	1.8996	-4.35%
2023-09-14	0	2.530	2.500	2.530	2.480	2.530	528,000	1,321,630	2.5031	1.959	1.936	1.959	1.921	1.959	681,780	1.9385	1.20%
2023-09-13	0	2.500	2.500	2.510	2.500	2.560	876,000	2,203,101	2.5150	1.936	1.936	1.944	1.936	1.983	1,131,135	1.9477	-2.34%
2023-09-12	0	2.560	2.550	2.560	2.550	2.590	245,000	628,400	2.5649	1.983	1.975	1.983	1.975	2.006	316,356	1.9864	-1.16%
2023-09-11	0	2.590	2.590	2.600	2.510	2.610	1,195,000	3,069,803	2.5689	2.006	2.006	2.014	1.944	2.021	1,543,043	1.9894	0.00%
2023-09-07	0	2.590	2.570	2.590	2.550	2.620	1,041,000	2,680,610	2.5750	2.006	1.990	2.006	1.975	2.029	1,344,191	1.9942	-2.63%
2023-09-06	0	2.660	2.640	2.660	2.590	2.660	915,000	2,387,602	2.6094	2.060	2.045	2.060	2.006	2.060	1,181,493	2.0208	0.76%
2023-09-05	0	2.640	2.620	2.640	2.550	2.680	1,504,000	3,924,450	2.6093	2.045	2.029	2.045	1.975	2.076	1,942,040	2.0208	-2.22%
2023-09-04	0	2.700	2.700	2.710	2.650	2.710	2,605,000	6,968,938	2.6752	2.091	2.091	2.099	2.052	2.099	3,363,705	2.0718	1.12%
2023-08-31	0	2.670	2.630	2.670	2.630	2.700	9,127,000	24,357,884	2.6688	2.068	2.037	2.068	2.037	2.091	11,785,236	2.0668	0.75%
2023-08-30	0	2.650	2.640	2.650	2.640	2.740	1,023,000	2,752,340	2.6905	2.052	2.045	2.052	2.045	2.122	1,320,948	2.0836	-1.85%
2023-08-29	0	2.700	2.700	2.720	2.600	2.720	641,000	1,719,211	2.6821	2.091	2.091	2.106	2.014	2.106	827,691	2.0771	1.89%
2023-08-28	0	2.650	2.610	2.650	2.600	2.750	1,643,000	4,401,470	2.6789	2.052	2.021	2.052	2.014	2.130	2,121,523	2.0747	3.11%
2023-08-25	0	2.570	2.560	2.570	2.540	2.600	1,639,822	4,215,302	2.5706	1.990	1.983	1.990	1.967	2.014	2,117,420	1.9908	0.78%
2023-08-24	0	2.550	2.540	2.550	2.490	2.580	1,136,000	2,873,282	2.5293	1.975	1.967	1.975	1.928	1.998	1,466,860	1.9588	0.79%
2023-08-23	0	2.530	2.500	2.530	2.460	2.600	2,105,000	5,335,066	2.5345	1.959	1.936	1.959	1.905	2.014	2,718,081	1.9628	-3.07%
2023-08-22	0	2.610	2.570	2.610	2.570	2.640	852,000	2,221,280	2.6071	2.021	1.990	2.021	1.990	2.045	1,100,145	2.0191	0.77%
2023-08-21	0	2.590	2.590	2.600	2.560	2.730	2,309,000	6,015,580	2.6053	2.006	2.006	2.014	1.983	2.114	2,981,496	2.0176	-5.82%
2023-08-18	0	2.750	2.740	2.750	2.700	2.780	3,407,000	9,329,702	2.7384	2.130	2.122	2.130	2.091	2.153	4,399,288	2.1207	0.36%
2023-08-17	0	2.740	2.710	2.740	2.620	2.740	3,916,000	10,503,203	2.6821	2.122	2.099	2.122	2.029	2.122	5,056,534	2.0772	1.11%
2023-08-16	0	2.710	2.700	2.710	2.710	2.850	12,222,954	33,764,190	2.7624	2.099	2.091	2.099	2.099	2.207	15,782,885	2.1393	-1.81%
2023-08-15	0	2.760	2.740	2.760	2.710	2.800	4,565,714	12,632,593	2.7668	2.137	2.122	2.137	2.099	2.168	5,895,477	2.1428	-1.43%
2023-08-14	0	2.800	2.780	2.800	2.630	2.810	9,285,000	25,580,785	2.7551	2.168	2.153	2.168	2.037	2.176	11,989,253	2.1336	0.72%
2023-08-11	0	2.780	2.770	2.780	2.720	2.990	11,811,000	33,263,094	2.8163	2.153	2.145	2.153	2.106	2.316	15,250,950	2.1811	-1.77%
2023-08-10	0	2.830	2.800	2.830	2.700	2.830	4,614,000	12,655,123	2.7428	2.192	2.168	2.192	2.091	2.192	5,957,826	2.1241	3.28%
2023-08-09	0	2.740	2.720	2.740	2.660	2.740	2,569,000	6,936,809	2.7002	2.122	2.106	2.122	2.060	2.122	3,317,220	2.0912	0.74%
2023-08-08	0	2.720	2.690	2.720	2.660	2.740	653,000	1,758,320	2.6927	2.106	2.083	2.106	2.060	2.122	843,186	2.0853	1.12%
2023-08-07	0	2.690	2.690	2.700	2.650	2.750	1,162,000	3,134,780	2.6977	2.083	2.083	2.091	2.052	2.130	1,500,432	2.0893	-0.37%
2023-08-04	0	2.700	2.700	2.710	2.700	2.920	2,078,000	5,724,467	2.7548	2.091	2.091	2.099	2.091	2.261	2,683,217	2.1334	-4.93%
2023-08-03	0	2.840	2.830	2.840	2.710	2.840	1,531,000	4,296,230	2.8062	2.199	2.192	2.199	2.099	2.199	1,976,903	2.1732	1.43%
2023-08-02	0	2.800	2.790	2.800	2.780	2.950	1,563,000	4,399,533	2.8148	2.168	2.161	2.168	2.153	2.285	2,018,223	2.1799	-4.44%
2023-08-01	0	2.930	2.880	2.930	2.840	2.970	1,557,000	4,501,800	2.8913	2.269	2.230	2.269	2.199	2.300	2,010,476	2.2392	0.00%
2023-07-31	0	2.930	2.910	2.930	2.880	3.040	2,893,200	8,538,889	2.9514	2.269	2.254	2.269	2.230	2.354	3,735,844	2.2857	-0.34%
2023-07-28	0	2.940	2.920	2.940	2.780	2.960	6,565,000	19,017,950	2.8969	2.277	2.261	2.277	2.153	2.292	8,477,054	2.2435	4.63%
2023-07-27	0	2.810	2.800	2.810	2.770	2.820	809,000	2,264,710	2.7994	2.176	2.168	2.176	2.145	2.184	1,044,621	2.1680	0.72%
2023-07-26	0	2.790	2.750	2.790	2.720	2.800	543,000	1,498,870	2.7603	2.161	2.130	2.161	2.106	2.168	701,149	2.1377	-0.36%
2023-07-25	0	2.800	2.790	2.800	2.750	2.810	629,000	1,746,600	2.7768	2.168	2.161	2.168	2.130	2.176	812,196	2.1505	3.32%
2023-07-24	0	2.710	2.690	2.710	2.670	2.710	654,000	1,759,149	2.6898	2.099	2.083	2.099	2.068	2.099	844,477	2.0831	-0.73%
2023-07-21	0	2.730	2.710	2.740	2.690	2.780	1,857,000	5,036,300	2.7121	2.114	2.099	2.122	2.083	2.153	2,397,851	2.1003	-0.36%
2023-07-20	0	2.740	2.730	2.740	2.720	2.800	1,643,000	4,521,210	2.7518	2.122	2.114	2.122	2.106	2.168	2,121,523	2.1311	-1.44%
2023-07-19	0	2.780	2.770	2.780	2.700	2.800	1,365,000	3,746,242	2.7445	2.153	2.145	2.153	2.091	2.168	1,762,556	2.1255	-0.71%
2023-07-18	0	2.800	2.780	2.800	2.760	2.800	1,396,000	3,875,212	2.7759	2.168	2.153	2.168	2.137	2.168	1,802,585	2.1498	-1.75%
2023-07-14	0	2.850	2.840	2.850	2.700	2.860	2,348,000	6,534,880	2.7832	2.207	2.199	2.207	2.091	2.215	3,031,854	2.1554	5.56%
2023-07-13	0	2.700	2.690	2.700	2.660	2.700	1,392,000	3,738,100	2.6854	2.091	2.083	2.091	2.060	2.091	1,797,420	2.0797	1.89%
2023-07-12	0	2.650	2.620	2.650	2.550	2.650	1,381,000	3,618,101	2.6199	2.052	2.029	2.052	1.975	2.052	1,783,216	2.0290	1.53%
2023-07-11	0	2.610	2.600	2.610	2.540	2.640	1,278,000	3,320,340	2.5981	2.021	2.014	2.021	1.967	2.045	1,650,217	2.0121	0.77%
2023-07-10	0	2.590	2.560	2.590	2.490	2.590	1,254,624	3,200,704	2.5511	2.006	1.983	2.006	1.928	2.006	1,620,033	1.9757	1.57%
2023-07-07	0	2.550	2.540	2.550	2.490	2.590	92,934,000	286,707,524	3.0851	1.975	1.967	1.975	1.928	2.006	120,000,998	2.3892	-0.39%
2023-07-06	0	2.560	2.560	2.570	2.480	2.570	1,726,000	4,356,921	2.5243	1.983	1.983	1.990	1.921	1.990	2,228,697	1.9549	0.00%
2023-07-05	0	2.560	2.540	2.560	2.540	2.590	1,489,000	3,813,627	2.5612	1.983	1.967	1.983	1.967	2.006	1,922,671	1.9835	-0.39%
2023-07-04	0	2.570	2.550	2.570	2.520	2.570	887,000	2,266,340	2.5551	1.990	1.975	1.990	1.952	1.990	1,145,338	1.9788	1.18%
2023-07-03	0	2.540	2.530	2.540	2.510	2.570	916,000	2,335,320	2.5495	1.967	1.959	1.967	1.944	1.990	1,182,785	1.9744	2.83%
2023-06-30	0	2.470	2.470	2.480	2.470	2.540	1,897,100	4,727,867	2.4922	1.913	1.913	1.921	1.913	1.967	2,449,630	1.9300	-1.20%
2023-06-29	0	2.500	2.500	2.510	2.470	2.600	3,660,000	9,162,970	2.5035	1.936	1.936	1.944	1.913	2.014	4,725,974	1.9389	-4.21%
2023-06-28	0	2.610	2.600	2.610	2.590	2.660	2,870,000	7,477,980	2.6056	2.021	2.014	2.021	2.006	2.060	3,705,887	2.0179	-1.88%
2023-06-27	0	2.660	2.620	2.660	2.590	2.680	2,508,000	6,622,875	2.6407	2.060	2.029	2.060	2.006	2.076	3,238,454	2.0451	1.92%
2023-06-26	0	2.610	2.610	2.620	2.530	2.630	1,863,000	4,843,890	2.6000	2.021	2.021	2.029	1.959	2.037	2,405,598	2.0136	0.00%
2023-06-23	0	2.610	2.600	2.610	2.590	2.700	1,097,000	2,862,980	2.6098	2.021	2.014	2.021	2.006	2.091	1,416,501	2.0212	-3.33%
2023-06-21	0	2.700	2.680	2.700	2.640	2.710	1,323,000	3,536,830	2.6733	2.091	2.076	2.091	2.045	2.099	1,708,323	2.0704	0.00%
2023-06-20	0	2.700	2.690	2.700	2.690	2.830	3,339,000	9,051,100	2.7107	2.091	2.083	2.091	2.083	2.192	4,311,483	2.0993	-3.23%
2023-06-19	0	2.790	2.780	2.790	2.780	2.840	3,060,000	8,576,180	2.8027	2.161	2.153	2.161	2.153	2.199	3,951,224	2.1705	-2.45%
2023-06-16	0	2.860	2.860	2.870	2.810	2.910	3,855,500	11,007,420	2.8550	2.215	2.215	2.223	2.176	2.254	4,978,413	2.2110	-1.38%
2023-06-15	0	2.900	2.890	2.900	2.830	2.920	10,665,000	30,798,990	2.8879	2.246	2.238	2.246	2.192	2.261	13,771,178	2.2365	3.20%
2023-06-14	0	2.810	2.800	2.810	2.760	2.880	1,763,000	4,942,670	2.8036	2.176	2.168	2.176	2.137	2.230	2,276,473	2.1712	-0.35%
2023-06-13	0	2.820	2.800	2.820	2.790	2.870	2,817,000	7,979,330	2.8326	2.184	2.168	2.184	2.161	2.223	3,637,450	2.1937	-0.70%
2023-06-12	0	2.840	2.830	2.840	2.830	2.930	2,573,000	7,351,640	2.8572	2.199	2.192	2.199	2.192	2.269	3,322,385	2.2128	-1.73%
2023-06-09	0	2.890	2.870	2.890	2.760	2.940	12,184,000	34,964,180	2.8697	2.238	2.223	2.238	2.137	2.277	15,732,586	2.2224	3.58%
2023-06-08	0	2.790	2.780	2.790	2.510	2.820	12,506,000	33,857,000	2.7073	2.161	2.153	2.161	1.944	2.184	16,148,368	2.0966	8.98%
2023-06-07	0	2.560	2.550	2.560	2.530	2.580	5,231,000	13,353,300	2.5527	1.983	1.975	1.983	1.959	1.998	6,754,527	1.9769	-0.78%
2023-06-06	0	2.580	2.580	2.590	2.530	2.630	3,700,000	9,480,631	2.5623	1.998	1.998	2.006	1.959	2.037	4,777,624	1.9844	1.57%
2023-06-05	0	2.540	2.540	2.550	2.400	2.600	3,919,000	9,799,099	2.5004	1.967	1.967	1.975	1.859	2.014	5,060,407	1.9364	1.60%
2023-06-02	0	2.500	2.480	2.500	2.410	2.650	12,939,000	32,268,866	2.4939	1.936	1.921	1.936	1.866	2.052	16,707,480	1.9314	6.38%
2023-06-01	0	2.350	2.350	2.360	2.180	2.360	3,656,000	8,258,660	2.2589	1.820	1.820	1.828	1.688	1.828	4,720,809	1.7494	7.31%
2023-05-31	0	2.190	2.180	2.190	2.070	2.240	4,668,508	10,124,847	2.1688	1.696	1.688	1.696	1.603	1.735	6,028,209	1.6796	-2.23%
2023-05-30	0	2.240	2.230	2.240	2.220	2.670	12,579,000	29,503,980	2.3455	1.735	1.727	1.735	1.719	2.068	16,242,630	1.8165	0.90%
2023-05-29	0	2.220	2.200	2.220	2.200	2.250	776,000	1,722,636	2.2199	1.719	1.704	1.719	1.704	1.742	1,002,010	1.7192	1.83%
2023-05-25	0	2.180	2.170	2.180	2.160	2.230	1,320,000	2,901,275	2.1979	1.688	1.681	1.688	1.673	1.727	1,704,450	1.7022	-2.24%
2023-05-24	0	2.230	2.220	2.230	2.220	2.350	1,048,000	2,363,980	2.2557	1.727	1.719	1.727	1.719	1.820	1,353,230	1.7469	-2.19%
2023-05-23	0	2.280	2.280	2.290	2.250	2.330	887,000	2,023,800	2.2816	1.766	1.766	1.773	1.742	1.804	1,145,338	1.7670	0.88%
2023-05-22	0	2.260	2.260	2.280	2.210	2.290	665,000	1,499,100	2.2543	1.750	1.750	1.766	1.712	1.773	858,681	1.7458	-0.88%
2023-05-19	0	2.280	2.270	2.280	2.230	2.330	574,000	1,308,440	2.2795	1.766	1.758	1.766	1.727	1.804	741,177	1.7654	0.00%
2023-05-18	0	2.280	2.280	2.290	2.270	2.350	848,000	1,961,800	2.3134	1.766	1.766	1.773	1.758	1.820	1,094,980	1.7916	-0.87%
2023-05-17	0	2.300	2.270	2.300	2.260	2.370	986,000	2,266,580	2.2988	1.781	1.758	1.781	1.750	1.835	1,273,172	1.7803	-2.95%
2023-05-16	0	2.370	2.350	2.370	2.330	2.400	1,022,000	2,420,701	2.3686	1.835	1.820	1.835	1.804	1.859	1,319,657	1.8343	-0.84%
2023-05-15	0	2.390	2.380	2.390	2.280	2.390	741,000	1,720,590	2.3220	1.851	1.843	1.851	1.766	1.851	956,816	1.7982	2.58%
2023-05-12	0	2.330	2.320	2.330	2.320	2.600	2,075,000	4,946,605	2.3839	1.804	1.797	1.804	1.797	2.014	2,679,343	1.8462	-6.05%
2023-05-11	0	2.480	2.480	2.490	2.470	2.610	1,668,800	4,173,388	2.5008	1.921	1.921	1.928	1.913	2.021	2,154,837	1.9368	-4.25%
2023-05-10	0	2.590	2.570	2.590	2.550	2.600	551,000	1,421,210	2.5793	2.006	1.990	2.006	1.975	2.014	711,479	1.9975	1.17%
2023-05-09	0	2.560	2.550	2.560	2.550	2.670	2,275,000	5,915,740	2.6003	1.983	1.975	1.983	1.975	2.068	2,937,593	2.0138	-3.40%
2023-05-08	0	2.650	2.640	2.650	2.560	2.680	2,423,000	6,346,260	2.6192	2.052	2.045	2.052	1.983	2.076	3,128,698	2.0284	1.53%
2023-05-05	0	2.610	2.590	2.610	2.560	2.650	1,060,000	2,758,280	2.6022	2.021	2.006	2.021	1.983	2.052	1,368,725	2.0152	1.56%
2023-05-04	0	2.570	2.530	2.570	2.460	2.570	884,000	2,222,430	2.5141	1.990	1.959	1.990	1.905	1.990	1,141,465	1.9470	4.90%
2023-05-03	0	2.450	2.420	2.450	2.370	2.500	1,020,000	2,464,500	2.4162	1.897	1.874	1.897	1.835	1.936	1,317,075	1.8712	0.99%
2023-05-02	0	2.460	2.450	2.460	2.410	2.520	644,000	1,573,430	2.4432	1.879	1.871	1.879	1.841	1.925	843,219	1.8660	-0.81%
2023-04-28	0	2.480	2.470	2.480	2.390	2.510	1,837,000	4,545,730	2.4745	1.894	1.886	1.894	1.825	1.917	2,405,269	1.8899	0.81%
2023-04-27	0	2.460	2.450	2.460	2.450	2.480	493,000	1,215,270	2.4651	1.879	1.871	1.879	1.871	1.894	645,508	1.8827	-0.40%
2023-04-26	0	2.470	2.470	2.480	2.450	2.490	523,000	1,291,080	2.4686	1.886	1.886	1.894	1.871	1.902	684,788	1.8854	1.23%
2023-04-25	0	2.440	2.420	2.440	2.400	2.500	1,733,000	4,215,900	2.4327	1.864	1.848	1.864	1.833	1.909	2,269,097	1.8580	-1.21%
2023-04-24	0	2.470	2.470	2.480	2.460	2.590	757,000	1,890,820	2.4978	1.886	1.886	1.894	1.879	1.978	991,175	1.9077	-1.59%
2023-04-21	0	2.510	2.500	2.510	2.510	2.620	1,471,000	3,760,900	2.5567	1.917	1.909	1.917	1.917	2.001	1,926,048	1.9527	-3.46%
2023-04-20	0	2.600	2.590	2.600	2.560	2.640	660,000	1,709,380	2.5900	1.986	1.978	1.986	1.955	2.016	864,169	1.9781	0.78%
2023-04-19	0	2.580	2.580	2.590	2.580	2.750	2,295,150	6,030,261	2.6274	1.970	1.970	1.978	1.970	2.100	3,005,146	2.0066	-6.86%
2023-04-18	0	2.770	2.760	2.770	2.700	2.770	1,546,000	4,229,180	2.7356	2.116	2.108	2.116	2.062	2.116	2,024,249	2.0893	3.75%
2023-04-17	0	2.670	2.670	2.690	2.570	2.690	551,000	1,454,920	2.6405	2.039	2.039	2.054	1.963	2.054	721,450	2.0167	1.52%
2023-04-14	0	2.630	2.630	2.660	2.600	2.690	1,903,000	5,003,200	2.6291	2.009	2.009	2.032	1.986	2.054	2,491,686	2.0080	-0.75%
2023-04-13	0	2.650	2.630	2.650	2.600	2.660	1,065,000	2,789,820	2.6195	2.024	2.009	2.024	1.986	2.032	1,394,454	2.0007	-1.12%
2023-04-12	0	2.680	2.670	2.680	2.610	2.820	1,724,000	4,623,440	2.6818	2.047	2.039	2.047	1.993	2.154	2,257,313	2.0482	0.75%
2023-04-11	0	2.660	2.660	2.670	2.490	2.660	3,466,000	8,865,190	2.5578	2.032	2.032	2.039	1.902	2.032	4,538,194	1.9535	6.83%
2023-04-06	0	2.490	2.450	2.490	2.410	2.510	4,138,000	10,186,870	2.4618	1.902	1.871	1.902	1.841	1.917	5,418,075	1.8802	2.05%
2023-04-04	0	2.440	2.440	2.450	2.440	2.480	661,000	1,622,850	2.4551	1.864	1.864	1.871	1.864	1.894	865,478	1.8751	-3.56%
2023-04-03	0	2.530	2.490	2.530	2.470	2.550	618,000	1,550,230	2.5085	1.932	1.902	1.932	1.886	1.948	809,176	1.9158	1.20%
2023-03-31	0	2.500	2.500	2.510	2.490	2.560	827,800	2,078,628	2.5110	1.909	1.909	1.917	1.902	1.955	1,083,877	1.9178	0.00%
2023-03-30	0	2.500	2.500	2.520	2.450	2.520	673,000	1,678,022	2.4933	1.909	1.909	1.925	1.871	1.925	881,190	1.9043	-0.40%
2023-03-29	0	2.510	2.510	2.520	2.490	2.570	747,000	1,888,580	2.5282	1.917	1.917	1.925	1.902	1.963	978,082	1.9309	2.45%
2023-03-28	0	2.450	2.440	2.450	2.400	2.500	863,890	2,121,136	2.4553	1.871	1.864	1.871	1.833	1.909	1,131,131	1.8752	2.51%
2023-03-27	0	2.390	2.390	2.410	2.360	2.450	972,000	2,322,980	2.3899	1.825	1.825	1.841	1.802	1.871	1,272,685	1.8253	-3.63%
2023-03-24	0	2.480	2.460	2.480	2.450	2.500	358,000	886,010	2.4749	1.894	1.879	1.894	1.871	1.909	468,746	1.8902	0.00%
2023-03-23	0	2.480	2.470	2.480	2.410	2.490	1,110,000	2,728,620	2.4582	1.894	1.886	1.894	1.841	1.902	1,453,374	1.8774	1.22%
2023-03-22	0	2.450	2.430	2.450	2.430	2.530	1,185,000	2,933,875	2.4758	1.871	1.856	1.871	1.856	1.932	1,551,575	1.8909	0.82%
2023-03-21	0	2.430	2.410	2.430	2.360	2.440	992,484	2,382,585	2.4006	1.856	1.841	1.856	1.802	1.864	1,299,505	1.8335	2.53%
2023-03-20	0	2.370	2.350	2.380	2.350	2.530	3,736,000	8,915,970	2.3865	1.810	1.795	1.818	1.795	1.932	4,891,718	1.8227	-6.32%
2023-03-17	0	2.530	2.510	2.530	2.420	2.570	4,848,000	12,060,651	2.4878	1.932	1.917	1.932	1.848	1.963	6,347,711	1.9000	0.00%
2023-03-16	0	2.530	2.510	2.530	2.520	2.600	856,000	2,176,700	2.5429	1.932	1.917	1.932	1.925	1.986	1,120,800	1.9421	-3.80%
2023-03-15	0	2.630	2.620	2.630	2.580	2.710	412,000	1,094,890	2.6575	2.009	2.001	2.009	1.970	2.070	539,451	2.0296	1.94%
2023-03-14	0	2.580	2.560	2.590	2.540	2.630	2,347,000	6,025,090	2.5671	1.970	1.955	1.978	1.940	2.009	3,073,036	1.9606	-1.53%
2023-03-13	0	2.620	2.620	2.640	2.560	2.650	1,631,000	4,279,820	2.6240	2.001	2.001	2.016	1.955	2.024	2,135,544	2.0041	2.34%
2023-03-10	0	2.560	2.560	2.580	2.550	2.630	1,980,994	5,133,449	2.5914	1.955	1.955	1.970	1.948	2.009	2,593,807	1.9791	-4.12%
2023-03-09	0	2.670	2.670	2.690	2.670	2.790	1,058,000	2,876,500	2.7188	2.039	2.039	2.054	2.039	2.131	1,385,288	2.0765	-3.26%
2023-03-08	0	2.760	2.760	2.770	2.750	2.800	1,290,000	3,567,750	2.7657	2.108	2.108	2.116	2.100	2.138	1,689,057	2.1123	-3.50%
2023-03-07	0	2.860	2.860	2.870	2.840	2.960	2,128,000	6,148,789	2.8895	2.184	2.184	2.192	2.169	2.261	2,786,289	2.2068	-1.38%
2023-03-06	0	2.900	2.860	2.900	2.820	2.940	1,684,435	4,832,465	2.8689	2.215	2.184	2.215	2.154	2.245	2,205,509	2.1911	0.00%
2023-03-03	0	2.900	2.860	2.900	2.850	2.930	864,000	2,484,000	2.8750	2.215	2.184	2.215	2.177	2.238	1,131,275	2.1958	0.35%
2023-03-02	0	2.890	2.880	2.890	2.880	2.980	420,000	1,226,629	2.9205	2.207	2.200	2.207	2.200	2.276	549,925	2.2305	-1.03%
2023-03-01	0	2.920	2.890	2.920	2.760	2.950	1,693,000	4,868,080	2.8754	2.230	2.207	2.230	2.108	2.253	2,216,723	2.1961	3.55%
2023-02-28	0	2.820	2.820	2.830	2.820	2.940	477,155	1,353,959	2.8376	2.154	2.154	2.161	2.154	2.245	624,761	2.1672	-1.05%
2023-02-27	0	2.850	2.840	2.850	2.840	2.950	269,000	773,765	2.8764	2.177	2.169	2.177	2.169	2.253	352,214	2.1969	-1.38%
2023-02-24	0	2.890	2.860	2.890	2.800	2.900	758,000	2,157,600	2.8464	2.207	2.184	2.207	2.138	2.215	992,485	2.1739	-0.34%
2023-02-23	0	2.900	2.870	2.900	2.850	2.930	490,000	1,416,559	2.8909	2.215	2.192	2.215	2.177	2.238	641,580	2.2079	1.05%
2023-02-22	0	2.870	2.860	2.870	2.850	3.000	1,676,000	4,880,950	2.9123	2.192	2.184	2.192	2.177	2.291	2,194,464	2.2242	-4.97%
2023-02-21	0	3.020	3.000	3.020	3.000	3.100	465,000	1,406,220	3.0241	2.306	2.291	2.306	2.291	2.368	608,846	2.3096	-1.63%
2023-02-20	0	3.070	3.070	3.080	2.980	3.100	865,000	2,611,150	3.0187	2.345	2.345	2.352	2.276	2.368	1,132,585	2.3055	1.32%
2023-02-17	0	3.030	3.020	3.030	3.010	3.070	372,000	1,128,520	3.0337	2.314	2.306	2.314	2.299	2.345	487,077	2.3169	0.33%
2023-02-16	0	3.020	3.020	3.030	3.020	3.120	399,000	1,225,550	3.0716	2.306	2.306	2.314	2.306	2.383	522,429	2.3459	-1.63%
2023-02-15	0	3.070	3.040	3.070	3.010	3.100	1,184,851	3,594,717	3.0339	2.345	2.322	2.345	2.299	2.368	1,551,380	2.3171	-1.60%
2023-02-14	0	3.120	3.100	3.110	3.100	3.160	203,000	634,170	3.1240	2.383	2.368	2.375	2.368	2.413	265,797	2.3859	-0.64%
2023-02-13	0	3.140	3.110	3.140	3.030	3.170	917,000	2,868,975	3.1287	2.398	2.375	2.398	2.314	2.421	1,200,671	2.3895	3.63%
2023-02-10	0	3.030	3.030	3.070	3.030	3.130	1,375,000	4,226,227	3.0736	2.314	2.314	2.345	2.314	2.391	1,800,351	2.3474	-4.11%
2023-02-09	0	3.160	3.150	3.160	3.070	3.160	1,146,000	3,575,940	3.1204	2.413	2.406	2.413	2.345	2.413	1,500,511	2.3831	3.95%
2023-02-08	0	3.040	3.040	3.070	3.040	3.100	603,100	1,850,220	3.0678	2.322	2.322	2.345	2.322	2.368	789,667	2.3430	-0.98%
2023-02-07	0	3.070	3.070	3.090	3.070	3.160	797,000	2,479,090	3.1105	2.345	2.345	2.360	2.345	2.413	1,043,549	2.3756	-0.97%
2023-02-06	0	3.100	3.100	3.120	3.040	3.180	1,696,000	5,219,365	3.0775	2.368	2.368	2.383	2.322	2.429	2,220,651	2.3504	-2.52%
2023-02-03	0	3.180	3.180	3.190	3.110	3.220	1,448,000	4,557,550	3.1475	2.429	2.429	2.436	2.375	2.459	1,895,933	2.4039	-1.24%
2023-02-02	0	3.220	3.200	3.220	3.200	3.300	930,000	3,004,990	3.2312	2.459	2.444	2.459	2.444	2.520	1,217,692	2.4678	-0.62%
2023-02-01	0	3.240	3.230	3.240	3.200	3.270	1,022,000	3,303,320	3.2322	2.475	2.467	2.475	2.444	2.497	1,338,152	2.4686	1.57%
2023-01-31	0	3.190	3.180	3.190	3.150	3.250	1,324,000	4,210,260	3.1800	2.436	2.429	2.436	2.406	2.482	1,733,575	2.4287	0.63%
2023-01-30	0	3.170	3.170	3.180	3.110	3.400	4,696,000	15,045,920	3.2040	2.421	2.421	2.429	2.375	2.597	6,148,690	2.4470	-6.76%
2023-01-27	0	3.400	3.370	3.400	3.310	3.430	1,527,000	5,132,440	3.3611	2.597	2.574	2.597	2.528	2.620	1,999,372	2.5670	-1.45%
2023-01-26	0	3.450	3.440	3.450	3.390	3.480	1,327,000	4,584,010	3.4544	2.635	2.627	2.635	2.589	2.658	1,737,503	2.6383	2.07%
2023-01-20	0	3.380	3.370	3.380	3.330	3.400	1,488,000	5,003,289	3.3624	2.581	2.574	2.581	2.543	2.597	1,948,307	2.5680	0.30%
2023-01-19	0	3.370	3.370	3.380	3.320	3.390	1,081,000	3,625,199	3.3536	2.574	2.574	2.581	2.536	2.589	1,415,403	2.5612	-1.75%
2023-01-18	0	3.430	3.400	3.430	3.360	3.450	1,586,000	5,390,220	3.3986	2.620	2.597	2.620	2.566	2.635	2,076,623	2.5957	0.59%
2023-01-17	0	3.410	3.380	3.390	3.330	3.480	1,689,000	5,700,760	3.3752	2.604	2.581	2.589	2.543	2.658	2,211,486	2.5778	-0.29%
2023-01-16	0	3.420	3.390	3.420	3.330	3.470	1,822,000	6,231,270	3.4200	2.612	2.589	2.612	2.543	2.650	2,385,629	2.6120	1.18%
2023-01-13	0	3.380	3.370	3.380	3.330	3.380	952,000	3,196,530	3.3577	2.581	2.574	2.581	2.543	2.581	1,246,498	2.5644	0.90%
2023-01-12	0	3.350	3.320	3.350	3.290	3.390	2,355,000	7,825,940	3.3231	2.559	2.536	2.559	2.513	2.589	3,083,511	2.5380	0.00%
2023-01-11	0	3.350	3.300	3.350	3.300	3.420	3,137,000	10,570,330	3.3696	2.559	2.520	2.559	2.520	2.612	4,107,419	2.5735	0.60%
2023-01-10	0	3.330	3.310	3.330	3.290	3.500	1,725,000	5,756,320	3.3370	2.543	2.528	2.543	2.513	2.673	2,258,622	2.5486	-2.35%
2023-01-09	0	3.410	3.400	3.410	3.330	3.440	1,953,180	6,629,949	3.3944	2.604	2.597	2.604	2.543	2.627	2,557,389	2.5925	3.33%
2023-01-06	0	3.300	3.290	3.300	3.270	3.330	3,326,000	10,981,010	3.3016	2.520	2.513	2.520	2.497	2.543	4,354,886	2.5215	0.92%
2023-01-05	0	3.270	3.240	3.270	3.090	3.300	5,103,000	16,279,550	3.1902	2.497	2.475	2.497	2.360	2.520	6,681,594	2.4365	5.14%
2023-01-04	0	3.110	3.100	3.110	3.020	3.140	2,348,000	7,280,440	3.1007	2.375	2.368	2.375	2.306	2.398	3,074,345	2.3681	1.97%
2023-01-03	0	3.050	3.040	3.050	2.790	3.060	3,199,000	9,554,490	2.9867	2.329	2.322	2.329	2.131	2.337	4,188,599	2.2811	5.90%
2022-12-30	0	2.880	2.870	2.880	2.870	2.940	818,178	2,369,371	2.8959	2.200	2.192	2.200	2.192	2.245	1,071,278	2.2117	0.70%
2022-12-29	0	2.860	2.850	2.860	2.850	2.930	343,000	982,500	2.8644	2.184	2.177	2.184	2.177	2.238	449,106	2.1877	-2.39%
2022-12-28	0	2.930	2.910	2.930	2.880	2.980	1,052,996	3,080,433	2.9254	2.238	2.222	2.238	2.200	2.276	1,378,736	2.2342	2.09%
2022-12-23	0	2.870	2.860	2.870	2.800	2.870	1,035,580	2,953,465	2.8520	2.192	2.184	2.192	2.138	2.192	1,355,933	2.1782	0.35%
2022-12-22	0	2.860	2.850	2.860	2.760	2.870	1,237,928	3,520,916	2.8442	2.184	2.177	2.184	2.108	2.192	1,620,876	2.1722	4.00%
2022-12-21	0	2.750	2.730	2.750	2.720	2.770	343,040	941,288	2.7440	2.100	2.085	2.100	2.077	2.116	449,158	2.0957	-0.72%
2022-12-20	0	2.770	2.750	2.770	2.690	2.850	1,414,000	3,894,530	2.7543	2.116	2.100	2.116	2.054	2.177	1,851,416	2.1035	-3.15%
2022-12-19	0	2.860	2.850	2.870	2.800	2.980	3,501,000	10,086,880	2.8811	2.184	2.177	2.192	2.138	2.276	4,584,022	2.2004	-2.05%
2022-12-16	0	2.920	2.920	2.930	2.790	2.950	2,208,000	6,367,280	2.8837	2.230	2.230	2.238	2.131	2.253	2,891,037	2.2024	1.04%
2022-12-15	0	2.890	2.880	2.890	2.810	2.980	2,055,000	5,882,055	2.8623	2.207	2.200	2.207	2.146	2.276	2,690,707	2.1861	-3.34%
2022-12-14	0	2.990	2.980	2.990	2.930	3.040	1,429,000	4,258,955	2.9804	2.284	2.276	2.284	2.238	2.322	1,871,056	2.2762	-0.33%
2022-12-13	0	3.000	3.000	3.010	2.830	3.010	3,304,000	9,790,140	2.9631	2.291	2.291	2.299	2.161	2.299	4,326,080	2.2631	3.45%
2022-12-12	0	2.900	2.900	2.920	2.810	2.970	4,404,507	12,917,760	2.9329	2.215	2.215	2.230	2.146	2.268	5,767,025	2.2399	0.35%
2022-12-09	0	2.890	2.880	2.890	2.630	2.890	5,543,000	15,462,020	2.7895	2.207	2.200	2.207	2.009	2.207	7,257,707	2.1304	9.06%
2022-12-08	0	2.650	2.650	2.670	2.560	2.670	1,420,000	3,736,180	2.6311	2.024	2.024	2.039	1.955	2.039	1,859,272	2.0095	1.92%
2022-12-07	0	2.600	2.560	2.600	2.560	2.670	4,324,518	11,357,491	2.6263	1.986	1.955	1.986	1.955	2.039	5,662,292	2.0058	-1.89%
2022-12-06	0	2.650	2.650	2.670	2.570	2.740	1,843,272	4,873,841	2.6441	2.024	2.024	2.039	1.963	2.093	2,413,481	2.0194	-1.12%
2022-12-05	0	2.680	2.670	2.680	2.430	2.700	4,496,986	11,666,405	2.5943	2.047	2.039	2.047	1.856	2.062	5,888,112	1.9813	12.61%
2022-12-02	0	2.380	2.380	2.400	2.350	2.500	1,013,986	2,440,181	2.4065	1.818	1.818	1.833	1.795	1.909	1,327,659	1.8380	-2.06%
2022-12-01	0	2.430	2.430	2.450	2.390	2.480	3,168,174	7,732,318	2.4406	1.856	1.856	1.871	1.825	1.894	4,148,237	1.8640	3.85%
2022-11-30	0	2.340	2.330	2.340	2.300	2.390	1,449,858	3,378,558	2.3303	1.787	1.780	1.787	1.757	1.825	1,898,366	1.7797	0.00%
2022-11-29	0	2.340	2.330	2.340	2.220	2.340	1,562,000	3,590,700	2.2988	1.787	1.780	1.787	1.696	1.787	2,045,199	1.7557	6.36%
2022-11-28	0	2.200	2.190	2.200	2.140	2.230	1,520,000	3,301,330	2.1719	1.680	1.673	1.680	1.634	1.703	1,990,206	1.6588	-4.76%
2022-11-25	0	2.310	2.270	2.310	2.250	2.310	319,000	727,785	2.2815	1.764	1.734	1.764	1.718	1.764	417,681	1.7424	0.87%
2022-11-24	0	2.290	2.270	2.290	2.260	2.300	221,000	503,050	2.2762	1.749	1.734	1.749	1.726	1.757	289,366	1.7385	3.15%
2022-11-23	0	2.220	2.220	2.240	2.160	2.300	860,000	1,936,390	2.2516	1.696	1.696	1.711	1.650	1.757	1,126,038	1.7196	-2.63%
2022-11-22	0	2.280	2.240	2.280	2.230	2.340	514,000	1,165,930	2.2683	1.741	1.711	1.741	1.703	1.787	673,004	1.7324	-0.87%
2022-11-21	0	2.300	2.270	2.300	2.210	2.360	1,158,000	2,646,310	2.2852	1.757	1.734	1.757	1.688	1.802	1,516,223	1.7453	-1.29%
2022-11-18	0	2.330	2.330	2.340	2.290	2.430	1,936,000	4,508,850	2.3290	1.780	1.780	1.787	1.749	1.856	2,534,895	1.7787	-2.10%
2022-11-17	0	2.380	2.360	2.380	2.270	2.380	1,218,000	2,824,176	2.3187	1.818	1.802	1.818	1.734	1.818	1,594,784	1.7709	0.85%
2022-11-16	0	2.360	2.360	2.380	2.310	2.430	2,419,000	5,725,746	2.3670	1.802	1.802	1.818	1.764	1.856	3,167,309	1.8078	-2.07%
2022-11-15	0	2.410	2.410	2.420	2.270	2.460	3,741,000	8,950,112	2.3924	1.841	1.841	1.848	1.734	1.879	4,898,265	1.8272	4.78%
2022-11-14	0	2.300	2.290	2.300	2.240	2.380	1,960,360	4,512,811	2.3020	1.757	1.749	1.757	1.711	1.818	2,566,790	1.7582	5.02%
2022-11-11	0	2.190	2.160	2.190	2.060	2.190	2,238,000	4,740,900	2.1184	1.673	1.650	1.673	1.573	1.673	2,930,317	1.6179	10.05%
2022-11-10	0	1.990	1.980	1.990	1.970	2.060	1,758,000	3,498,290	1.9899	1.520	1.512	1.520	1.505	1.573	2,301,831	1.5198	-4.78%
2022-11-09	0	2.090	2.060	2.090	2.060	2.120	901,000	1,886,069	2.0933	1.596	1.573	1.596	1.573	1.619	1,179,721	1.5987	-1.88%
2022-11-08	0	2.130	2.100	2.130	2.100	2.160	1,224,000	2,619,910	2.1404	1.627	1.604	1.627	1.604	1.650	1,602,640	1.6347	-1.39%
2022-11-07	0	2.160	2.160	2.180	2.120	2.200	2,309,000	4,966,560	2.1510	1.650	1.650	1.665	1.619	1.680	3,023,281	1.6428	1.41%
2022-11-04	0	2.130	2.120	2.130	2.020	2.160	1,572,000	3,276,630	2.0844	1.627	1.619	1.627	1.543	1.650	2,058,292	1.5919	5.97%
2022-11-03	0	2.010	1.990	2.010	1.970	2.060	386,000	769,610	1.9938	1.535	1.520	1.535	1.505	1.573	505,408	1.5228	-1.47%
2022-11-02	0	2.040	2.010	2.040	1.960	2.040	326,000	655,670	2.0113	1.558	1.535	1.558	1.497	1.558	426,847	1.5361	2.51%
2022-11-01	0	1.990	1.990	2.000	1.840	2.000	2,682,000	5,258,850	1.9608	1.520	1.520	1.527	1.405	1.527	3,511,667	1.4975	6.42%
2022-10-31	0	1.870	1.870	1.880	1.860	1.980	4,714,000	8,910,900	1.8903	1.428	1.428	1.436	1.421	1.512	6,172,259	1.4437	-3.11%
2022-10-28	0	1.930	1.930	1.940	1.920	1.980	6,403,000	12,365,510	1.9312	1.474	1.474	1.482	1.466	1.512	8,383,745	1.4749	0.00%
2022-10-27	0	1.930	1.920	1.930	1.900	2.020	861,000	1,701,830	1.9766	1.474	1.466	1.474	1.451	1.543	1,127,347	1.5096	1.05%
2022-10-26	0	1.910	1.900	1.910	1.850	1.940	2,557,000	4,847,175	1.8956	1.459	1.451	1.459	1.413	1.482	3,347,999	1.4478	3.80%
2022-10-25	0	1.840	1.840	1.860	1.830	1.890	735,000	1,361,290	1.8521	1.405	1.405	1.421	1.398	1.443	962,370	1.4145	-0.54%
2022-10-24	0	1.850	1.840	1.850	1.830	1.930	5,640,000	10,608,877	1.8810	1.413	1.405	1.413	1.398	1.474	7,384,713	1.4366	-4.15%
2022-10-21	0	1.930	1.920	1.930	1.920	1.960	493,000	958,130	1.9435	1.474	1.466	1.474	1.466	1.497	645,508	1.4843	1.58%
2022-10-20	0	1.900	1.890	1.900	1.900	1.940	1,346,000	2,597,339	1.9297	1.451	1.443	1.451	1.451	1.482	1,762,380	1.4738	-1.55%
2022-10-19	0	1.930	1.920	1.930	1.930	1.970	1,278,000	2,473,530	1.9355	1.474	1.466	1.474	1.474	1.505	1,673,345	1.4782	-1.53%
2022-10-18	0	1.960	1.950	1.960	1.900	1.970	2,172,000	4,243,950	1.9539	1.497	1.489	1.497	1.451	1.505	2,843,900	1.4923	3.16%
2022-10-17	0	1.900	1.900	1.920	1.860	1.930	790,506	1,497,066	1.8938	1.451	1.451	1.466	1.421	1.474	1,035,046	1.4464	1.06%
2022-10-14	0	1.880	1.880	1.890	1.880	1.940	1,300,000	2,493,260	1.9179	1.436	1.436	1.443	1.436	1.482	1,702,150	1.4648	2.17%
2022-10-13	0	1.840	1.830	1.840	1.840	1.920	769,000	1,440,716	1.8735	1.405	1.398	1.405	1.405	1.466	1,006,887	1.4309	-2.65%
2022-10-12	0	1.890	1.890	1.930	1.820	1.930	2,346,000	4,418,860	1.8836	1.443	1.443	1.474	1.390	1.474	3,071,727	1.4386	0.00%
2022-10-11	0	1.890	1.860	1.890	1.840	1.940	1,287,000	2,396,316	1.8619	1.443	1.421	1.443	1.405	1.482	1,685,129	1.4220	1.61%
2022-10-10	0	1.860	1.860	1.870	1.810	1.900	1,932,000	3,591,580	1.8590	1.421	1.421	1.428	1.382	1.451	2,529,657	1.4198	-1.59%
2022-10-07	0	1.890	1.870	1.890	1.870	1.920	934,000	1,766,838	1.8917	1.443	1.428	1.443	1.428	1.466	1,222,929	1.4448	-2.07%
2022-10-06	0	1.930	1.900	1.930	1.890	1.980	665,000	1,273,600	1.9152	1.474	1.451	1.474	1.443	1.512	870,715	1.4627	-0.52%
2022-10-05	0	1.940	1.910	1.940	1.800	1.940	1,426,000	2,722,860	1.9094	1.482	1.459	1.482	1.375	1.482	1,867,128	1.4583	6.01%
2022-10-03	0	1.830	1.830	1.870	1.830	1.900	782,000	1,446,700	1.8500	1.398	1.398	1.428	1.398	1.451	1,023,909	1.4129	-1.61%
2022-09-30	0	1.860	1.860	1.880	1.860	1.940	2,538,000	4,789,440	1.8871	1.421	1.421	1.436	1.421	1.482	3,323,121	1.4412	0.00%
2022-09-29	0	1.860	1.860	1.870	1.850	1.970	1,272,000	2,428,030	1.9088	1.421	1.421	1.428	1.413	1.505	1,665,489	1.4578	-3.12%
2022-09-28	0	1.920	1.920	1.930	1.920	1.980	1,405,180	2,737,155	1.9479	1.466	1.466	1.474	1.466	1.512	1,839,867	1.4877	-4.00%
2022-09-27	0	2.000	1.960	2.000	1.950	2.000	708,000	1,392,960	1.9675	1.527	1.497	1.527	1.489	1.527	927,017	1.5026	1.01%
2022-09-26	0	1.980	1.970	1.980	1.970	2.030	1,951,000	3,901,640	1.9998	1.512	1.505	1.512	1.505	1.550	2,554,535	1.5273	1.02%
2022-09-23	0	1.960	1.960	1.980	1.960	2.030	1,752,000	3,486,660	1.9901	1.497	1.497	1.512	1.497	1.550	2,293,975	1.5199	-2.49%
2022-09-22	0	2.010	2.000	2.010	1.980	2.020	1,195,000	2,387,600	1.9980	1.535	1.527	1.535	1.512	1.543	1,564,669	1.5259	-0.99%
2022-09-21	0	2.030	2.010	2.030	1.990	2.110	4,207,000	8,463,180	2.0117	1.550	1.535	1.550	1.520	1.611	5,508,420	1.5364	-4.25%
2022-09-20	0	2.120	2.110	2.120	2.110	2.170	1,405,000	2,998,520	2.1342	1.619	1.611	1.619	1.611	1.657	1,839,632	1.6300	-1.85%
2022-09-19	0	2.160	2.150	2.160	2.150	2.260	1,365,000	2,969,830	2.1757	1.650	1.642	1.650	1.642	1.726	1,787,258	1.6617	-1.82%
2022-09-16	0	2.200	2.190	2.200	2.190	2.280	1,405,000	3,102,530	2.2082	1.680	1.673	1.680	1.673	1.741	1,839,632	1.6865	-3.08%
2022-09-15	0	2.270	2.260	2.270	2.210	2.300	1,894,000	4,282,770	2.2612	1.734	1.726	1.734	1.688	1.757	2,479,902	1.7270	0.00%
2022-09-14	0	2.270	2.230	2.270	2.210	2.270	523,000	1,171,805	2.2405	1.734	1.703	1.734	1.688	1.734	684,788	1.7112	0.44%
2022-09-13	0	2.260	2.260	2.270	2.260	2.330	708,156	1,627,199	2.2978	1.726	1.726	1.734	1.726	1.780	927,221	1.7549	-0.44%
2022-09-09	0	2.270	2.250	2.270	2.180	2.300	1,296,159	2,928,424	2.2593	1.734	1.718	1.734	1.665	1.757	1,697,121	1.7255	3.65%
2022-09-08	0	2.190	2.190	2.200	2.180	2.220	1,432,000	3,148,460	2.1986	1.673	1.673	1.680	1.665	1.696	1,874,984	1.6792	-0.90%
2022-09-07	0	2.210	2.200	2.210	2.200	2.240	612,000	1,358,690	2.2201	1.688	1.680	1.688	1.680	1.711	801,320	1.6956	-1.78%
2022-09-06	0	2.250	2.250	2.260	2.220	2.270	469,000	1,054,020	2.2474	1.718	1.718	1.726	1.696	1.734	614,083	1.7164	0.45%
2022-09-05	0	2.240	2.210	2.240	2.190	2.260	2,051,800	4,548,809	2.2170	1.711	1.688	1.711	1.673	1.726	2,686,517	1.6932	-0.88%
2022-09-02	0	2.260	2.260	2.270	2.250	2.290	603,723	1,369,602	2.2686	1.726	1.726	1.734	1.718	1.749	790,482	1.7326	-1.74%
2022-09-01	0	2.300	2.280	2.300	2.270	2.330	935,000	2,148,200	2.2975	1.757	1.741	1.757	1.734	1.780	1,224,239	1.7547	-0.43%
2022-08-31	0	2.310	2.300	2.310	2.270	2.330	1,377,000	3,166,185	2.2993	1.764	1.757	1.764	1.734	1.780	1,802,970	1.7561	0.43%
2022-08-30	0	2.300	2.280	2.300	2.270	2.320	469,000	1,071,310	2.2842	1.757	1.741	1.757	1.734	1.772	614,083	1.7446	0.00%
2022-08-29	0	2.300	2.280	2.300	2.270	2.350	4,166,723	9,555,610	2.2933	1.757	1.741	1.757	1.734	1.795	5,455,683	1.7515	-2.13%
2022-08-26	0	2.350	2.330	2.350	2.300	2.400	2,163,000	5,039,050	2.3297	1.795	1.780	1.795	1.757	1.833	2,832,116	1.7793	1.73%
2022-08-25	0	2.310	2.290	2.310	2.240	2.310	1,212,000	2,760,240	2.2774	1.764	1.749	1.764	1.711	1.764	1,586,928	1.7394	2.67%
2022-08-24	0	2.250	2.240	2.250	2.250	2.280	1,249,000	2,816,910	2.2553	1.718	1.711	1.718	1.718	1.741	1,635,374	1.7225	-0.88%
2022-08-23	0	2.270	2.260	2.270	2.260	2.330	2,159,000	4,921,135	2.2794	1.734	1.726	1.734	1.726	1.780	2,826,879	1.7408	-2.99%
2022-08-22	0	2.340	2.340	2.350	2.330	2.360	414,000	970,115	2.3433	1.787	1.787	1.795	1.780	1.802	542,069	1.7897	-0.85%
2022-08-19	0	2.360	2.360	2.370	2.320	2.380	1,250,000	2,943,260	2.3546	1.802	1.802	1.810	1.772	1.818	1,636,683	1.7983	1.29%
2022-08-18	0	2.330	2.320	2.330	2.320	2.480	2,546,000	6,039,300	2.3721	1.780	1.772	1.780	1.772	1.894	3,333,596	1.8116	-5.28%
2022-08-17	0	2.460	2.450	2.460	2.400	2.470	514,000	1,262,630	2.4565	1.879	1.871	1.879	1.833	1.886	673,004	1.8761	2.07%
2022-08-16	0	2.410	2.400	2.410	2.400	2.480	1,661,000	4,029,070	2.4257	1.841	1.833	1.841	1.833	1.894	2,174,824	1.8526	-0.82%
2022-08-15	0	2.430	2.420	2.430	2.420	2.500	2,086,000	5,137,590	2.4629	1.856	1.848	1.856	1.848	1.909	2,731,296	1.8810	0.00%
2022-08-12	0	2.430	2.430	2.450	2.410	2.490	2,246,000	5,473,330	2.4369	1.856	1.856	1.871	1.841	1.902	2,940,792	1.8612	0.83%
2022-08-11	0	2.410	2.410	2.430	2.360	2.440	1,909,000	4,617,995	2.4191	1.841	1.841	1.856	1.802	1.864	2,499,542	1.8475	3.43%
2022-08-10	0	2.330	2.320	2.330	2.300	2.510	7,218,000	16,950,730	2.3484	1.780	1.772	1.780	1.757	1.917	9,450,862	1.7936	-6.43%
2022-08-09	0	2.490	2.480	2.490	2.490	2.560	1,742,000	4,369,930	2.5086	1.902	1.894	1.902	1.902	1.955	2,280,881	1.9159	-1.58%
2022-08-08	0	2.530	2.510	2.530	2.510	2.590	1,577,000	3,998,090	2.5353	1.932	1.917	1.932	1.917	1.978	2,064,839	1.9363	-1.94%
2022-08-05	0	2.580	2.560	2.580	2.490	2.580	2,317,000	5,879,820	2.5377	1.970	1.955	1.970	1.902	1.970	3,033,755	1.9381	2.79%
2022-08-04	0	2.510	2.500	2.510	2.490	2.580	1,648,761	4,150,669	2.5174	1.917	1.909	1.917	1.902	1.970	2,158,799	1.9227	-0.79%
2022-08-03	0	2.530	2.520	2.540	2.490	2.580	1,119,000	2,834,510	2.5331	1.932	1.925	1.940	1.902	1.970	1,465,159	1.9346	2.43%
2022-08-02	0	2.470	2.460	2.470	2.470	2.660	2,920,000	7,377,680	2.5266	1.886	1.879	1.886	1.886	2.032	3,823,291	1.9297	-5.73%
2022-08-01	0	2.620	2.620	2.630	2.580	2.630	633,000	1,653,030	2.6114	2.001	2.001	2.009	1.970	2.009	828,816	1.9944	0.38%
2022-07-29	0	2.610	2.610	2.630	2.610	2.680	1,182,000	3,099,900	2.6226	1.993	1.993	2.009	1.993	2.047	1,547,647	2.0030	-2.25%
2022-07-28	0	2.670	2.650	2.670	2.620	2.670	492,000	1,300,430	2.6432	2.039	2.024	2.039	2.001	2.039	644,198	2.0187	0.75%
2022-07-27	0	2.650	2.640	2.650	2.630	2.750	472,000	1,262,872	2.6756	2.024	2.016	2.024	2.009	2.100	618,011	2.0434	-3.28%
2022-07-26	0	2.740	2.730	2.740	2.710	2.770	1,673,000	4,578,195	2.7365	2.093	2.085	2.093	2.070	2.116	2,190,536	2.0900	1.86%
2022-07-25	0	2.690	2.660	2.690	2.640	2.690	590,000	1,570,690	2.6622	2.054	2.032	2.054	2.016	2.054	772,514	2.0332	1.51%
2022-07-22	0	2.650	2.640	2.650	2.640	2.690	2,002,000	5,319,543	2.6571	2.024	2.016	2.024	2.016	2.054	2,621,311	2.0293	0.00%
2022-07-21	0	2.650	2.640	2.650	2.640	2.790	1,177,000	3,137,060	2.6653	2.024	2.016	2.024	2.016	2.131	1,541,101	2.0356	-3.28%
2022-07-20	0	2.740	2.730	2.740	2.720	2.790	693,000	1,899,540	2.7410	2.093	2.085	2.093	2.077	2.131	907,377	2.0934	0.37%
2022-07-19	0	2.730	2.730	2.740	2.670	2.740	1,621,000	4,382,780	2.7038	2.085	2.085	2.093	2.039	2.093	2,122,450	2.0650	1.49%
2022-07-18	0	2.690	2.680	2.690	2.630	2.720	2,330,484	6,236,056	2.6759	2.054	2.047	2.054	2.009	2.077	3,051,411	2.0437	-0.37%
2022-07-15	0	2.700	2.700	2.710	2.680	2.770	1,472,000	3,979,430	2.7034	2.062	2.062	2.070	2.047	2.116	1,927,358	2.0647	-2.17%
2022-07-14	0	2.760	2.750	2.760	2.740	2.810	638,000	1,761,120	2.7604	2.108	2.100	2.108	2.093	2.146	835,363	2.1082	-0.72%
2022-07-13	0	2.780	2.770	2.780	2.760	2.820	961,000	2,670,940	2.7793	2.123	2.116	2.123	2.108	2.154	1,258,282	2.1227	-0.36%
2022-07-12	0	2.790	2.790	2.800	2.780	2.820	614,000	1,715,865	2.7946	2.131	2.131	2.138	2.123	2.154	803,939	2.1343	-1.41%
2022-07-11	0	2.830	2.820	2.830	2.800	2.860	1,207,000	3,399,580	2.8166	2.161	2.154	2.161	2.138	2.184	1,580,381	2.1511	-2.08%
2022-07-08	0	2.890	2.890	2.900	2.860	2.900	690,000	1,985,600	2.8777	2.207	2.207	2.215	2.184	2.215	903,449	2.1978	1.05%
2022-07-07	0	2.860	2.850	2.860	2.800	2.860	451,245	1,280,203	2.8370	2.184	2.177	2.184	2.138	2.184	590,836	2.1668	0.35%
2022-07-06	0	2.850	2.840	2.850	2.800	2.910	2,210,000	6,284,190	2.8435	2.177	2.169	2.177	2.138	2.222	2,893,655	2.1717	0.00%
2022-07-05	0	2.850	2.850	2.860	2.850	2.950	1,380,562	3,984,217	2.8859	2.177	2.177	2.184	2.177	2.253	1,807,634	2.2041	-1.72%
2022-07-04	0	2.900	2.900	2.910	2.890	2.970	1,187,000	3,454,920	2.9106	2.215	2.215	2.222	2.207	2.268	1,554,194	2.2230	-2.03%
2022-06-30	0	2.960	2.960	2.980	2.960	3.050	1,565,000	4,696,070	3.0007	2.261	2.261	2.276	2.261	2.329	2,049,127	2.2917	-2.63%
2022-06-29	0	3.040	3.030	3.040	3.010	3.100	1,070,000	3,253,780	3.0409	2.322	2.314	2.322	2.299	2.368	1,401,001	2.3225	-1.94%
2022-06-28	0	3.100	3.100	3.110	3.010	3.100	1,576,000	4,853,475	3.0796	2.368	2.368	2.375	2.299	2.368	2,063,530	2.3520	0.32%
2022-06-27	0	3.090	3.090	3.100	2.960	3.120	4,573,000	14,105,880	3.0846	2.360	2.360	2.368	2.261	2.383	5,987,641	2.3558	4.75%
2022-06-24	0	2.950	2.940	2.950	2.920	2.960	997,000	2,936,170	2.9450	2.253	2.245	2.253	2.230	2.261	1,305,418	2.2492	1.72%
2022-06-23	0	2.900	2.900	2.910	2.870	2.930	885,000	2,571,170	2.9053	2.215	2.215	2.222	2.192	2.238	1,158,772	2.2189	2.11%
2022-06-22	0	2.840	2.830	2.840	2.820	2.940	1,969,722	5,630,725	2.8586	2.169	2.161	2.169	2.154	2.245	2,579,048	2.1833	-2.74%
2022-06-21	0	2.920	2.900	2.920	2.870	2.920	1,052,000	3,057,405	2.9063	2.230	2.215	2.230	2.192	2.230	1,377,432	2.2196	1.39%
2022-06-20	0	2.880	2.870	2.880	2.840	2.920	1,489,000	4,274,935	2.8710	2.200	2.192	2.200	2.169	2.230	1,949,617	2.1927	0.70%
2022-06-17	0	2.860	2.860	2.900	2.860	2.980	4,288,000	12,398,430	2.8914	2.184	2.184	2.215	2.184	2.276	5,614,477	2.2083	-3.70%
2022-06-16	0	2.970	2.960	2.970	2.930	3.080	955,000	2,843,630	2.9776	2.268	2.261	2.268	2.238	2.352	1,250,426	2.2741	-3.26%
2022-06-15	0	3.070	3.030	3.070	3.000	3.100	2,430,000	7,412,587	3.0504	2.345	2.314	2.345	2.291	2.368	3,181,712	2.3297	1.66%
2022-06-14	0	3.020	3.020	3.030	2.950	3.030	1,692,000	5,051,495	2.9855	2.306	2.306	2.314	2.253	2.314	2,215,414	2.2802	0.33%
2022-06-13	0	3.010	2.980	3.010	2.980	3.100	1,053,000	3,187,554	3.0271	2.299	2.276	2.299	2.276	2.368	1,378,742	2.3119	-3.83%
2022-06-10	0	3.130	3.120	3.130	3.040	3.150	1,052,000	3,259,810	3.0987	2.391	2.383	2.391	2.322	2.406	1,377,432	2.3666	0.64%
2022-06-09	0	3.110	3.100	3.110	3.100	3.240	1,011,000	3,177,842	3.1433	2.375	2.368	2.375	2.368	2.475	1,323,749	2.4006	-2.81%
2022-06-08	0	3.200	3.190	3.200	3.140	3.220	1,373,200	4,389,240	3.1964	2.444	2.436	2.444	2.398	2.459	1,797,994	2.4412	1.59%
2022-06-07	0	3.150	3.140	3.150	3.070	3.180	2,063,000	6,458,900	3.1308	2.406	2.398	2.406	2.345	2.429	2,701,181	2.3911	2.61%
2022-06-06	0	3.070	3.040	3.070	3.020	3.120	1,444,100	4,417,461	3.0590	2.345	2.322	2.345	2.306	2.383	1,890,827	2.3363	-0.65%
2022-06-02	0	3.090	3.090	3.100	3.040	3.110	873,000	2,684,195	3.0747	2.360	2.360	2.368	2.322	2.375	1,143,059	2.3483	-0.32%
2022-06-01	0	3.100	3.100	3.120	3.070	3.150	930,000	2,886,210	3.1035	2.368	2.368	2.383	2.345	2.406	1,217,692	2.3702	-1.27%
2022-05-31	0	3.140	3.140	3.150	3.070	3.180	4,000,000	12,529,970	3.1325	2.398	2.398	2.406	2.345	2.429	5,237,385	2.3924	0.00%
2022-05-30	0	3.140	3.140	3.150	3.110	3.240	695,000	2,179,150	3.1355	2.398	2.398	2.406	2.375	2.475	909,996	2.3947	-1.87%
2022-05-27	0	3.200	3.190	3.200	3.170	3.290	2,965,000	9,568,190	3.2270	2.444	2.436	2.444	2.421	2.513	3,882,212	2.4646	0.00%
2022-05-26	0	3.200	3.200	3.220	3.100	3.220	4,905,000	15,636,350	3.1878	2.444	2.444	2.459	2.368	2.459	6,422,344	2.4347	1.91%
2022-05-25	0	3.140	3.140	3.160	3.040	3.180	3,874,893	12,187,821	3.1453	2.398	2.398	2.413	2.322	2.429	5,073,577	2.4022	3.29%
2022-05-24	0	3.040	3.030	3.040	2.870	3.110	6,654,000	20,368,654	3.0611	2.322	2.314	2.322	2.192	2.375	8,712,391	2.3379	2.36%
2022-05-23	0	2.970	2.970	2.980	2.960	3.000	1,410,000	4,197,075	2.9766	2.268	2.268	2.276	2.261	2.291	1,846,178	2.2734	-0.34%
2022-05-20	0	2.980	2.970	2.980	2.880	2.990	3,977,000	11,684,880	2.9381	2.276	2.268	2.276	2.200	2.284	5,207,270	2.2440	2.76%
2022-05-19	0	2.900	2.880	2.900	2.800	2.900	2,051,000	5,868,840	2.8615	2.215	2.200	2.215	2.138	2.215	2,685,469	2.1854	0.35%
2022-05-18	0	2.890	2.880	2.890	2.840	2.920	2,184,000	6,304,470	2.8867	2.207	2.200	2.207	2.169	2.230	2,859,612	2.2047	1.05%
2022-05-17	0	2.860	2.860	2.890	2.720	2.890	2,714,471	7,640,578	2.8148	2.184	2.184	2.207	2.077	2.207	3,554,183	2.1497	5.54%
2022-05-16	0	2.710	2.700	2.710	2.700	2.840	3,402,000	9,277,910	2.7272	2.070	2.062	2.070	2.062	2.169	4,454,396	2.0829	-3.21%
2022-05-13	0	2.800	2.790	2.800	2.770	2.820	985,000	2,748,790	2.7906	2.138	2.131	2.138	2.116	2.154	1,289,706	2.1313	1.82%
2022-05-12	0	2.750	2.740	2.750	2.740	2.950	2,685,636	7,502,269	2.7935	2.100	2.093	2.100	2.093	2.253	3,516,428	2.1335	-5.50%
2022-05-11	0	2.910	2.900	2.910	2.840	2.960	3,359,000	9,807,355	2.9197	2.222	2.215	2.222	2.169	2.261	4,398,094	2.2299	2.46%
2022-05-10	0	2.840	2.840	2.870	2.630	2.890	8,420,500	23,179,675	2.7528	2.169	2.169	2.192	2.009	2.207	11,025,351	2.1024	4.80%
2022-05-06	0	2.710	2.700	2.710	2.680	2.810	5,019,170	13,657,118	2.7210	2.070	2.062	2.070	2.047	2.146	6,571,832	2.0781	-4.58%
2022-05-05	0	2.840	2.830	2.840	2.820	2.960	2,228,000	6,358,567	2.8539	2.169	2.161	2.169	2.154	2.261	2,917,224	2.1797	-1.05%
2022-05-04	0	2.870	2.840	2.870	2.840	2.910	1,130,000	3,227,020	2.8558	2.192	2.169	2.192	2.169	2.222	1,479,561	2.1811	-1.37%
2022-05-03	0	2.910	2.890	2.910	2.850	2.980	2,517,000	7,254,755	2.8823	2.222	2.207	2.222	2.177	2.276	3,295,625	2.2013	-0.68%
2022-04-29	0	3.010	3.010	3.030	2.870	3.050	6,846,000	20,357,825	2.9737	2.238	2.238	2.253	2.134	2.267	9,208,530	2.2108	3.08%
2022-04-28	0	2.920	2.900	2.920	2.880	2.920	2,309,000	6,699,080	2.9013	2.171	2.156	2.171	2.141	2.171	3,105,828	2.1569	2.10%
2022-04-27	0	2.860	2.850	2.860	2.810	2.880	3,116,055	8,880,107	2.8498	2.126	2.119	2.126	2.089	2.141	4,191,394	2.1187	0.00%
2022-04-26	0	2.860	2.860	2.870	2.840	2.960	2,208,000	6,331,096	2.8673	2.126	2.126	2.134	2.111	2.201	2,969,973	2.1317	0.70%
2022-04-25	0	2.840	2.840	2.850	2.820	2.970	5,047,000	14,407,715	2.8547	2.111	2.111	2.119	2.097	2.208	6,788,702	2.1223	-5.02%
2022-04-22	0	2.990	2.980	3.000	2.920	3.020	2,524,000	7,504,580	2.9733	2.223	2.215	2.230	2.171	2.245	3,395,023	2.2105	0.67%
2022-04-21	0	2.970	2.960	2.970	2.960	3.060	2,354,000	7,038,415	2.9900	2.208	2.201	2.208	2.201	2.275	3,166,357	2.2229	-2.62%
2022-04-20	0	3.050	3.040	3.050	3.010	3.130	1,531,860	4,662,984	3.0440	2.267	2.260	2.267	2.238	2.327	2,060,499	2.2630	-1.61%
2022-04-19	0	3.100	3.090	3.100	3.060	3.270	1,696,000	5,291,146	3.1198	2.305	2.297	2.305	2.275	2.431	2,281,284	2.3194	-4.62%
2022-04-14	0	3.250	3.250	3.270	3.220	3.300	1,167,484	3,808,833	3.2624	2.416	2.416	2.431	2.394	2.453	1,570,379	2.4254	0.00%
2022-04-13	0	3.250	3.240	3.250	3.200	3.260	625,000	2,020,520	3.2328	2.416	2.409	2.416	2.379	2.424	840,685	2.4034	-0.31%
2022-04-12	0	3.260	3.240	3.260	3.140	3.280	1,439,250	4,600,087	3.1962	2.424	2.409	2.424	2.334	2.438	1,935,930	2.3762	0.31%
2022-04-11	0	3.250	3.250	3.260	3.190	3.330	1,900,123	6,139,630	3.2312	2.416	2.416	2.424	2.372	2.476	2,555,849	2.4022	-2.40%
2022-04-08	0	3.330	3.320	3.330	3.250	3.330	1,515,000	4,975,413	3.2841	2.476	2.468	2.476	2.416	2.476	2,037,821	2.4415	-0.60%
2022-04-07	0	3.350	3.320	3.350	3.300	3.470	907,000	3,045,160	3.3574	2.491	2.468	2.491	2.453	2.580	1,220,002	2.4960	-2.05%
2022-04-06	0	3.420	3.420	3.430	3.390	3.500	750,000	2,565,725	3.4210	2.543	2.543	2.550	2.520	2.602	1,008,822	2.5433	-1.44%
2022-04-04	0	3.470	3.460	3.470	3.390	3.490	1,018,146	3,514,018	3.4514	2.580	2.572	2.580	2.520	2.595	1,369,505	2.5659	2.36%
2022-04-01	0	3.390	3.380	3.390	3.300	3.480	2,028,000	6,859,090	3.3822	2.520	2.513	2.520	2.453	2.587	2,727,856	2.5145	0.30%
2022-03-31	0	3.380	3.380	3.390	3.370	3.460	1,637,510	5,559,858	3.3953	2.513	2.513	2.520	2.505	2.572	2,202,609	2.5242	-1.74%
2022-03-30	0	3.440	3.440	3.450	3.320	3.470	2,097,959	7,183,371	3.4240	2.557	2.557	2.565	2.468	2.580	2,821,957	2.5455	3.61%
2022-03-29	0	3.320	3.280	3.320	3.280	3.370	1,301,578	4,301,493	3.3048	2.468	2.438	2.468	2.438	2.505	1,750,748	2.4569	-0.60%
2022-03-28	0	3.340	3.320	3.340	3.200	3.360	850,877	2,820,085	3.3143	2.483	2.468	2.483	2.379	2.498	1,144,512	2.4640	0.00%
2022-03-25	0	3.340	3.330	3.340	3.280	3.450	1,645,250	5,514,636	3.3519	2.483	2.476	2.483	2.438	2.565	2,213,020	2.4919	-2.62%
2022-03-24	0	3.430	3.430	3.440	3.410	3.500	1,859,174	6,420,777	3.4536	2.550	2.550	2.557	2.535	2.602	2,500,768	2.5675	-2.56%
2022-03-23	0	3.520	3.490	3.520	3.410	3.550	2,944,000	10,298,530	3.4981	2.617	2.595	2.617	2.535	2.639	3,959,964	2.6007	4.45%
2022-03-22	0	3.370	3.370	3.380	3.190	3.380	1,345,000	4,454,550	3.3119	2.505	2.505	2.513	2.372	2.513	1,809,155	2.4622	2.74%
2022-03-21	0	3.280	3.280	3.290	3.250	3.420	2,992,000	9,908,710	3.3117	2.438	2.438	2.446	2.416	2.543	4,024,528	2.4621	-2.67%
2022-03-18	0	3.370	3.370	3.380	3.220	3.390	2,468,256	8,186,709	3.3168	2.505	2.505	2.513	2.394	2.520	3,320,042	2.4658	2.12%
2022-03-17	0	3.300	3.300	3.320	3.140	3.320	5,656,000	18,394,757	3.2523	2.453	2.453	2.468	2.334	2.468	7,607,865	2.4179	8.91%
2022-03-16	0	3.030	3.020	3.030	2.790	3.040	5,706,000	16,661,430	2.9200	2.253	2.245	2.253	2.074	2.260	7,675,120	2.1708	5.94%
2022-03-15	0	2.860	2.860	2.870	2.830	3.040	4,688,041	13,699,570	2.9222	2.126	2.126	2.134	2.104	2.260	6,305,867	2.1725	-5.92%
2022-03-14	0	3.040	3.040	3.050	3.000	3.160	5,023,140	15,351,162	3.0561	2.260	2.260	2.267	2.230	2.349	6,756,608	2.2720	-6.75%
2022-03-11	0	3.260	3.260	3.270	3.150	3.300	3,157,262	10,136,432	3.2105	2.424	2.424	2.431	2.342	2.453	4,246,822	2.3868	-4.40%
2022-03-10	0	3.410	3.400	3.410	3.370	3.490	1,492,982	5,108,687	3.4218	2.535	2.528	2.535	2.505	2.595	2,008,205	2.5439	0.59%
2022-03-09	0	3.390	3.380	3.390	3.200	3.390	3,268,000	10,743,420	3.2875	2.520	2.513	2.520	2.379	2.520	4,395,775	2.4440	-0.59%
2022-03-08	0	3.410	3.410	3.420	3.310	3.500	2,515,000	8,543,740	3.3971	2.535	2.535	2.543	2.461	2.602	3,382,917	2.5256	-1.45%
2022-03-07	0	3.460	3.460	3.470	3.400	3.600	2,986,000	10,333,670	3.4607	2.572	2.572	2.580	2.528	2.676	4,016,458	2.5728	-5.98%
2022-03-04	0	3.680	3.670	3.680	3.600	3.730	1,538,000	5,603,250	3.6432	2.736	2.728	2.736	2.676	2.773	2,068,758	2.7085	-1.87%
2022-03-03	0	3.750	3.720	3.750	3.710	3.760	1,133,000	4,243,865	3.7457	2.788	2.766	2.788	2.758	2.795	1,523,994	2.7847	1.90%
2022-03-02	0	3.680	3.680	3.700	3.680	3.770	2,587,000	9,642,388	3.7272	2.736	2.736	2.751	2.736	2.803	3,479,764	2.7710	-3.16%
2022-03-01	0	3.800	3.800	3.810	3.740	3.820	1,726,000	6,490,960	3.7607	2.825	2.825	2.833	2.780	2.840	2,321,636	2.7959	-0.52%
2022-02-28	0	3.820	3.770	3.820	3.740	3.820	1,622,000	6,146,670	3.7896	2.840	2.803	2.840	2.780	2.840	2,181,746	2.8173	0.53%
2022-02-25	0	3.800	3.800	3.820	3.670	3.850	3,103,000	11,787,840	3.7989	2.825	2.825	2.840	2.728	2.862	4,173,834	2.8242	2.70%
2022-02-24	0	3.700	3.660	3.700	3.580	3.780	3,319,000	12,130,490	3.6549	2.751	2.721	2.751	2.662	2.810	4,464,375	2.7172	-2.63%
2022-02-23	0	3.800	3.800	3.810	3.780	3.820	579,000	2,197,620	3.7955	2.825	2.825	2.833	2.810	2.840	778,811	2.8218	-1.30%
2022-02-22	0	3.850	3.840	3.850	3.780	3.900	1,295,000	4,950,560	3.8228	2.862	2.855	2.862	2.810	2.899	1,741,900	2.8420	-1.28%
2022-02-21	0	3.900	3.900	3.910	3.850	3.900	341,126	1,323,663	3.8803	2.899	2.899	2.907	2.862	2.899	458,847	2.8848	-0.51%
2022-02-18	0	3.920	3.920	3.930	3.880	3.950	839,379	3,281,238	3.9091	2.914	2.914	2.922	2.885	2.937	1,129,046	2.9062	-0.51%
2022-02-17	0	3.940	3.940	3.950	3.880	3.990	1,171,281	4,602,246	3.9292	2.929	2.929	2.937	2.885	2.966	1,575,486	2.9212	-0.51%
2022-02-16	0	3.960	3.960	3.970	3.950	4.010	660,500	2,627,860	3.9786	2.944	2.944	2.951	2.937	2.981	888,436	2.9578	-0.25%
2022-02-15	0	3.970	3.970	3.980	3.910	3.990	993,000	3,921,730	3.9494	2.951	2.951	2.959	2.907	2.966	1,335,681	2.9361	-0.75%
2022-02-14	0	4.000	3.990	4.000	3.950	4.020	1,311,000	5,225,990	3.9863	2.974	2.966	2.974	2.937	2.989	1,763,421	2.9636	-0.25%
2022-02-11	0	4.010	4.010	4.020	4.000	4.050	1,154,000	4,636,770	4.0180	2.981	2.981	2.989	2.974	3.011	1,552,241	2.9871	-0.99%
2022-02-10	0	4.050	4.030	4.050	4.010	4.130	1,336,000	5,410,930	4.0501	3.011	2.996	3.011	2.981	3.070	1,797,049	3.0110	1.00%
2022-02-09	0	4.010	4.010	4.020	3.950	4.030	2,573,000	10,299,035	4.0027	2.981	2.981	2.989	2.937	2.996	3,460,933	2.9758	1.78%
2022-02-08	0	3.940	3.940	3.950	3.910	3.990	1,416,000	5,599,518	3.9545	2.929	2.929	2.937	2.907	2.966	1,904,657	2.9399	0.00%
2022-02-07	0	3.940	3.930	3.940	3.900	3.960	732,013	2,880,781	3.9354	2.929	2.922	2.929	2.899	2.944	984,628	2.9258	1.03%
2022-02-04	0	3.900	3.900	3.910	3.830	3.950	1,066,000	4,163,730	3.9059	2.899	2.899	2.907	2.847	2.937	1,433,873	2.9038	2.09%
2022-01-31	0	3.820	3.820	3.830	3.800	3.880	737,000	2,828,090	3.8373	2.840	2.840	2.847	2.825	2.885	991,336	2.8528	0.53%
2022-01-28	0	3.800	3.800	3.810	3.750	3.840	2,270,000	8,590,850	3.7845	2.825	2.825	2.833	2.788	2.855	3,053,369	2.8136	-1.30%
2022-01-27	0	3.850	3.850	3.860	3.810	3.940	1,368,000	5,277,040	3.8575	2.862	2.862	2.870	2.833	2.929	1,840,092	2.8678	-2.04%
2022-01-26	0	3.930	3.930	3.940	3.910	3.990	837,000	3,291,650	3.9327	2.922	2.922	2.929	2.907	2.966	1,125,846	2.9237	0.00%
2022-01-25	0	3.930	3.920	3.930	3.910	4.010	3,003,000	11,860,730	3.9496	2.922	2.914	2.922	2.907	2.981	4,039,325	2.9363	-2.72%
2022-01-24	0	4.040	4.020	4.040	4.000	4.060	2,901,988	11,677,246	4.0239	3.004	2.989	3.004	2.974	3.018	3,903,454	2.9915	0.75%
2022-01-21	0	4.010	4.010	4.020	3.940	4.020	1,714,000	6,861,930	4.0035	2.981	2.981	2.989	2.929	2.989	2,305,495	2.9763	0.75%
2022-01-20	0	3.980	3.970	3.980	3.850	3.990	3,022,980	11,927,380	3.9456	2.959	2.951	2.959	2.862	2.966	4,066,200	2.9333	3.65%
2022-01-19	0	3.840	3.830	3.840	3.820	3.910	803,000	3,095,710	3.8552	2.855	2.847	2.855	2.840	2.907	1,080,112	2.8661	-0.78%
2022-01-18	0	3.870	3.860	3.870	3.800	3.900	1,729,000	6,684,760	3.8663	2.877	2.870	2.877	2.825	2.899	2,325,672	2.8743	1.04%
2022-01-17	0	3.830	3.830	3.840	3.790	3.860	1,145,000	4,361,965	3.8096	2.847	2.847	2.855	2.818	2.870	1,540,135	2.8322	-0.52%
2022-01-14	0	3.850	3.840	3.850	3.810	3.890	996,000	3,813,440	3.8288	2.862	2.855	2.862	2.833	2.892	1,339,716	2.8465	0.26%
2022-01-13	0	3.840	3.830	3.840	3.820	3.950	2,412,000	9,337,060	3.8711	2.855	2.847	2.855	2.840	2.937	3,244,373	2.8779	-2.78%
2022-01-12	0	3.950	3.950	3.960	3.850	3.970	2,146,000	8,446,510	3.9359	2.937	2.937	2.944	2.862	2.951	2,886,577	2.9261	2.33%
2022-01-11	0	3.860	3.850	3.860	3.820	3.900	915,000	3,530,139	3.8581	2.870	2.862	2.870	2.840	2.899	1,230,763	2.8683	0.26%
2022-01-10	0	3.850	3.840	3.850	3.790	3.900	3,256,000	12,479,770	3.8329	2.862	2.855	2.862	2.818	2.899	4,379,634	2.8495	0.00%
2022-01-07	0	3.850	3.840	3.850	3.770	3.920	1,350,000	5,163,035	3.8245	2.862	2.855	2.862	2.803	2.914	1,815,880	2.8433	0.79%
2022-01-06	0	3.820	3.800	3.820	3.730	3.880	1,508,500	5,699,670	3.7784	2.840	2.825	2.840	2.773	2.885	2,029,078	2.8090	-0.78%
2022-01-05	0	3.850	3.820	3.850	3.800	3.900	1,336,000	5,137,220	3.8452	2.862	2.840	2.862	2.825	2.899	1,797,049	2.8587	0.52%
2022-01-04	0	3.830	3.830	3.860	3.820	3.960	2,748,286	10,567,095	3.8450	2.847	2.847	2.870	2.840	2.944	3,696,710	2.8585	-0.26%
2022-01-03	0	3.840	3.840	3.850	3.800	3.880	706,000	2,710,400	3.8391	2.855	2.855	2.862	2.825	2.885	949,638	2.8541	-1.29%
2021-12-31	0	3.890	3.890	3.900	3.750	3.910	2,278,000	8,758,826	3.8450	2.892	2.892	2.899	2.788	2.907	3,064,130	2.8585	4.57%
2021-12-30	0	3.720	3.720	3.740	3.690	3.760	606,000	2,257,330	3.7250	2.766	2.766	2.780	2.743	2.795	815,128	2.7693	0.81%
2021-12-29	0	3.690	3.670	3.690	3.650	3.740	803,000	2,960,670	3.6870	2.743	2.728	2.743	2.714	2.780	1,080,112	2.7411	-1.34%
2021-12-28	0	3.740	3.730	3.740	3.700	3.810	862,000	3,210,770	3.7248	2.780	2.773	2.780	2.751	2.833	1,159,473	2.7692	0.81%
2021-12-24	0	3.710	3.670	3.710	3.650	3.800	617,000	2,275,160	3.6875	2.758	2.728	2.758	2.714	2.825	829,924	2.7414	0.27%
2021-12-23	0	3.700	3.690	3.700	3.690	3.760	547,000	2,031,080	3.7131	2.751	2.743	2.751	2.743	2.795	735,768	2.7605	0.82%
2021-12-22	0	3.670	3.660	3.670	3.640	3.700	729,000	2,679,090	3.6750	2.728	2.721	2.728	2.706	2.751	980,575	2.7322	1.10%
2021-12-21	0	3.630	3.620	3.630	3.580	3.690	1,631,000	5,937,800	3.6406	2.699	2.691	2.699	2.662	2.743	2,193,852	2.7066	1.40%
2021-12-20	0	3.580	3.570	3.580	3.540	3.760	4,104,276	14,694,644	3.5803	2.662	2.654	2.662	2.632	2.795	5,520,647	2.6618	-4.79%
2021-12-17	0	3.760	3.760	3.800	3.760	3.860	3,014,000	11,413,180	3.7867	2.795	2.795	2.825	2.795	2.870	4,054,121	2.8152	-2.59%
2021-12-16	0	3.860	3.850	3.860	3.810	3.880	2,147,000	8,221,240	3.8292	2.870	2.862	2.870	2.833	2.885	2,887,922	2.8468	-0.52%
2021-12-15	0	3.880	3.870	3.880	3.850	3.890	918,870	3,550,338	3.8638	2.885	2.877	2.885	2.862	2.892	1,235,969	2.8725	0.00%
2021-12-14	0	3.880	3.880	3.890	3.840	3.910	1,437,000	5,561,430	3.8702	2.885	2.885	2.892	2.855	2.907	1,932,904	2.8772	-0.77%
2021-12-13	0	3.910	3.900	3.910	3.910	4.000	798,000	3,154,320	3.9528	2.907	2.899	2.907	2.907	2.974	1,073,387	2.9387	-0.51%
2021-12-10	0	3.930	3.900	3.930	3.880	3.960	1,003,000	3,926,940	3.9152	2.922	2.899	2.922	2.885	2.944	1,349,132	2.9107	-1.01%
2021-12-09	0	3.970	3.960	3.970	3.950	4.030	958,250	3,818,474	3.9848	2.951	2.944	2.951	2.937	2.996	1,288,939	2.9625	0.76%
2021-12-08	0	3.940	3.940	3.950	3.920	4.030	1,042,000	4,119,300	3.9533	2.929	2.929	2.937	2.914	2.996	1,401,590	2.9390	-1.50%
2021-12-07	0	4.000	3.990	4.000	3.930	4.050	1,466,000	5,842,325	3.9852	2.974	2.966	2.974	2.922	3.011	1,971,911	2.9628	3.09%
2021-12-06	0	3.880	3.880	3.890	3.870	3.920	1,771,000	6,881,480	3.8856	2.885	2.885	2.892	2.877	2.914	2,382,166	2.8887	-2.51%
2021-12-03	0	3.980	3.950	3.980	3.920	4.000	813,000	3,203,100	3.9399	2.959	2.937	2.959	2.914	2.974	1,093,563	2.9290	1.02%
2021-12-02	0	3.940	3.940	3.960	3.930	4.000	976,000	3,858,780	3.9537	2.929	2.929	2.944	2.922	2.974	1,312,814	2.9393	-1.01%
2021-12-01	0	3.980	3.980	3.990	3.920	4.010	831,000	3,298,330	3.9691	2.959	2.959	2.966	2.914	2.981	1,117,775	2.9508	0.76%
2021-11-30	0	3.950	3.950	3.960	3.910	4.050	2,020,000	7,994,505	3.9577	2.937	2.937	2.944	2.907	3.011	2,717,095	2.9423	-1.25%
2021-11-29	0	4.000	3.990	4.000	3.960	4.090	2,796,000	11,198,760	4.0053	2.974	2.966	2.974	2.944	3.041	3,760,890	2.9777	-3.15%
2021-11-26	0	4.130	4.110	4.130	4.100	4.200	1,377,907	5,693,621	4.1321	3.070	3.056	3.070	3.048	3.122	1,853,418	3.0720	-1.43%
2021-11-25	0	4.190	4.180	4.190	4.170	4.260	444,000	1,869,600	4.2108	3.115	3.108	3.115	3.100	3.167	597,223	3.1305	0.48%
2021-11-24	0	4.170	4.160	4.170	4.160	4.210	758,791	3,172,677	4.1812	3.100	3.093	3.100	3.093	3.130	1,020,647	3.1085	-1.42%
2021-11-23	0	4.230	4.220	4.230	4.200	4.350	1,361,282	5,783,969	4.2489	3.145	3.137	3.145	3.122	3.234	1,831,056	3.1588	-1.86%
2021-11-22	0	4.310	4.300	4.310	4.220	4.320	1,755,000	7,522,050	4.2861	3.204	3.197	3.204	3.137	3.212	2,360,644	3.1864	0.94%
2021-11-19	0	4.270	4.270	4.280	4.110	4.280	1,634,000	6,876,040	4.2081	3.174	3.174	3.182	3.056	3.182	2,197,888	3.1285	1.67%
2021-11-18	0	4.200	4.180	4.200	4.140	4.210	2,298,461	9,586,211	4.1707	3.122	3.108	3.122	3.078	3.130	3,091,652	3.1007	-0.47%
2021-11-17	0	4.220	4.220	4.230	4.180	4.250	871,739	3,671,900	4.2122	3.137	3.137	3.145	3.108	3.160	1,172,573	3.1315	-0.71%
2021-11-16	0	4.250	4.240	4.250	4.170	4.300	2,254,878	9,531,436	4.2270	3.160	3.152	3.160	3.100	3.197	3,033,028	3.1425	-2.30%
2021-11-15	0	4.350	4.340	4.350	4.200	4.380	3,525,769	15,224,959	4.3182	3.234	3.227	3.234	3.122	3.256	4,742,499	3.2103	3.33%
2021-11-12	0	4.210	4.210	4.230	4.200	4.310	836,000	3,540,200	4.2347	3.130	3.130	3.145	3.122	3.204	1,124,501	3.1482	-2.09%
2021-11-11	0	4.300	4.280	4.300	4.200	4.340	2,448,000	10,510,760	4.2936	3.197	3.182	3.197	3.122	3.227	3,292,796	3.1920	1.18%
2021-11-10	0	4.250	4.220	4.250	4.090	4.250	3,508,000	14,713,130	4.1942	3.160	3.137	3.160	3.041	3.160	4,718,598	3.1181	2.91%
2021-11-09	0	4.130	4.120	4.130	4.050	4.190	1,538,000	6,334,216	4.1185	3.070	3.063	3.070	3.011	3.115	2,068,758	3.0618	1.72%
2021-11-08	0	4.060	4.050	4.060	4.050	4.250	1,446,163	5,968,120	4.1269	3.018	3.011	3.018	3.011	3.160	1,945,229	3.0681	-3.56%
2021-11-05	0	4.210	4.210	4.220	4.010	4.250	7,047,163	29,497,424	4.1857	3.130	3.130	3.137	2.981	3.160	9,479,114	3.1118	3.44%
2021-11-04	0	4.070	4.070	4.090	3.920	4.110	3,884,000	15,738,040	4.0520	3.026	3.026	3.041	2.914	3.056	5,224,354	3.0124	2.78%
2021-11-03	0	3.960	3.940	3.960	3.850	3.970	1,572,000	6,163,368	3.9207	2.944	2.929	2.944	2.862	2.951	2,114,492	2.9148	3.13%
2021-11-02	0	3.840	3.830	3.840	3.830	3.980	1,231,000	4,766,140	3.8718	2.855	2.847	2.855	2.847	2.959	1,655,814	2.8784	-1.29%
2021-11-01	0	3.890	3.880	3.890	3.880	4.000	1,847,000	7,206,395	3.9017	2.892	2.885	2.892	2.885	2.974	2,484,393	2.9007	-2.75%
2021-10-29	0	4.000	3.970	4.000	3.920	4.020	691,067	2,747,410	3.9756	2.974	2.951	2.974	2.914	2.989	929,552	2.9556	-0.50%
2021-10-28	0	4.020	4.020	4.040	3.980	4.070	2,028,000	8,150,390	4.0189	2.989	2.989	3.004	2.959	3.026	2,727,856	2.9878	-1.95%
2021-10-27	0	4.100	4.070	4.100	4.040	4.110	1,125,000	4,590,200	4.0802	3.048	3.026	3.048	3.004	3.056	1,513,233	3.0334	-0.97%
2021-10-26	0	4.140	4.120	4.140	4.080	4.170	1,519,000	6,277,650	4.1328	3.078	3.063	3.078	3.033	3.100	2,043,201	3.0725	0.00%
2021-10-25	0	4.140	4.130	4.140	4.090	4.210	754,373	3,125,459	4.1431	3.078	3.070	3.078	3.041	3.130	1,014,704	3.0802	-1.19%
2021-10-22	0	4.190	4.180	4.190	4.130	4.230	890,000	3,727,940	4.1887	3.115	3.108	3.115	3.070	3.145	1,197,136	3.1140	1.70%
2021-10-21	0	4.120	4.120	4.130	4.110	4.270	898,000	3,766,630	4.1945	3.063	3.063	3.070	3.056	3.174	1,207,897	3.1183	-1.90%
2021-10-20	0	4.200	4.200	4.210	4.180	4.300	2,545,000	10,763,590	4.2293	3.122	3.122	3.130	3.108	3.197	3,423,270	3.1442	0.48%
2021-10-19	0	4.180	4.180	4.190	4.020	4.190	1,519,015	6,283,789	4.1368	3.108	3.108	3.115	2.989	3.115	2,043,222	3.0754	2.70%
2021-10-18	0	4.070	4.070	4.080	4.030	4.160	1,210,000	4,919,230	4.0655	3.026	3.026	3.033	2.996	3.093	1,627,567	3.0224	-1.69%
2021-10-15	0	4.140	4.130	4.140	4.050	4.200	3,070,151	12,637,459	4.1162	3.078	3.070	3.078	3.011	3.122	4,129,649	3.0602	1.72%
2021-10-12	0	4.070	4.040	4.070	3.960	4.080	1,509,000	6,083,590	4.0315	3.026	3.004	3.026	2.944	3.033	2,029,750	2.9972	0.25%
2021-10-11	0	4.060	4.060	4.100	3.950	4.120	3,671,053	14,951,835	4.0729	3.018	3.018	3.048	2.937	3.063	4,937,920	3.0280	2.27%
2021-10-08	0	3.970	3.950	3.970	3.880	3.970	1,452,000	5,726,670	3.9440	2.951	2.937	2.951	2.885	2.951	1,953,080	2.9321	1.28%
2021-10-07	0	3.920	3.910	3.920	3.810	3.950	1,074,000	4,202,880	3.9133	2.914	2.907	2.914	2.833	2.937	1,444,634	2.9093	2.35%
2021-10-06	0	3.830	3.830	3.840	3.770	3.870	1,870,000	7,144,390	3.8205	2.847	2.847	2.855	2.803	2.877	2,515,330	2.8403	-1.79%
2021-10-05	0	3.900	3.870	3.900	3.820	3.960	1,435,000	5,535,545	3.8575	2.899	2.877	2.899	2.840	2.944	1,930,213	2.8678	-0.51%
2021-10-04	0	3.920	3.890	3.920	3.880	3.990	549,000	2,138,640	3.8955	2.914	2.892	2.914	2.885	2.966	738,458	2.8961	-0.51%
2021-09-30	0	3.940	3.930	3.940	3.870	3.980	1,629,000	6,423,115	3.9430	2.929	2.922	2.929	2.877	2.959	2,191,162	2.9314	1.29%
2021-09-29	0	3.890	3.880	3.890	3.870	3.930	974,000	3,788,460	3.8896	2.892	2.885	2.892	2.877	2.922	1,310,124	2.8917	-1.02%
2021-09-28	0	3.930	3.920	3.930	3.850	3.970	2,839,326	11,225,084	3.9534	2.922	2.914	2.922	2.862	2.951	3,819,167	2.9391	2.08%
2021-09-27	0	3.850	3.850	3.860	3.830	3.950	2,364,000	9,156,520	3.8733	2.862	2.862	2.870	2.847	2.937	3,179,808	2.8796	-2.04%
2021-09-24	0	3.930	3.930	3.960	3.910	4.050	1,237,000	4,893,210	3.9557	2.922	2.922	2.944	2.907	3.011	1,663,884	2.9408	-1.01%
2021-09-23	0	3.970	3.970	3.990	3.930	4.150	2,462,333	9,890,950	4.0169	2.951	2.951	2.966	2.922	3.085	3,312,075	2.9863	1.02%
2021-09-21	0	3.930	3.930	3.960	3.870	3.990	1,340,000	5,264,240	3.9285	2.922	2.922	2.944	2.877	2.966	1,802,429	2.9206	-0.51%
2021-09-20	0	3.950	3.930	3.950	3.820	3.980	2,544,000	9,858,800	3.8753	2.937	2.922	2.937	2.840	2.959	3,421,925	2.8811	-1.74%
2021-09-17	0	4.020	3.990	4.020	3.920	4.070	2,953,000	11,813,389	4.0005	2.989	2.966	2.989	2.914	3.026	3,972,070	2.9741	1.26%
2021-09-16	0	3.970	3.960	3.970	3.920	4.100	2,609,000	10,347,120	3.9659	2.951	2.944	2.951	2.914	3.048	3,509,357	2.9484	-3.17%
2021-09-15	0	4.100	4.090	4.100	4.000	4.210	3,138,000	12,847,390	4.0941	3.048	3.041	3.048	2.974	3.130	4,220,913	3.0437	-2.84%
2021-09-14	0	4.220	4.200	4.220	4.160	4.300	1,550,000	6,540,670	4.2198	3.137	3.122	3.137	3.093	3.197	2,084,899	3.1372	-1.17%
2021-09-13	0	4.270	4.270	4.300	4.240	4.370	1,057,000	4,550,300	4.3049	3.174	3.174	3.197	3.152	3.249	1,421,767	3.2005	-1.61%
2021-09-10	0	4.340	4.330	4.340	4.200	4.360	1,620,000	6,936,277	4.2817	3.227	3.219	3.227	3.122	3.241	2,179,056	3.1832	2.12%
2021-09-09	0	4.250	4.230	4.250	4.200	4.290	1,326,415	5,629,953	4.2445	3.160	3.145	3.160	3.122	3.189	1,784,156	3.1555	-1.62%
2021-09-08	0	4.320	4.320	4.330	4.280	4.380	1,717,713	7,449,428	4.3368	3.212	3.212	3.219	3.182	3.256	2,310,490	3.2242	-0.92%
2021-09-07	0	4.360	4.360	4.370	4.340	4.430	2,623,000	11,474,300	4.3745	3.241	3.241	3.249	3.227	3.293	3,528,188	3.2522	-1.13%
2021-09-06	0	4.410	4.410	4.420	4.340	4.430	1,373,000	6,034,600	4.3952	3.279	3.279	3.286	3.227	3.293	1,846,817	3.2676	1.15%
2021-09-03	0	4.360	4.310	4.360	4.260	4.410	1,084,000	4,686,190	4.3231	3.241	3.204	3.241	3.167	3.279	1,458,085	3.2139	-0.91%
2021-09-02	0	4.400	4.400	4.420	4.340	4.450	1,928,100	8,510,632	4.4140	3.271	3.271	3.286	3.227	3.308	2,593,480	3.2815	1.85%
2021-09-01	0	4.320	4.310	4.320	4.190	4.370	2,571,000	11,083,415	4.3109	3.212	3.204	3.212	3.115	3.249	3,458,243	3.2049	1.65%
2021-08-31	0	4.250	4.240	4.250	4.100	4.260	2,238,000	9,352,920	4.1791	3.160	3.152	3.160	3.048	3.167	3,010,326	3.1069	0.24%
2021-08-30	0	4.240	4.220	4.250	4.140	4.240	1,047,000	4,378,858	4.1823	3.152	3.137	3.160	3.078	3.152	1,408,316	3.1093	1.68%
2021-08-27	0	4.170	4.170	4.180	4.160	4.270	1,029,000	4,320,290	4.1985	3.100	3.100	3.108	3.093	3.174	1,384,104	3.1214	-0.71%
2021-08-26	0	4.200	4.180	4.200	4.160	4.270	1,333,000	5,592,230	4.1952	3.122	3.108	3.122	3.093	3.174	1,793,014	3.1189	-1.18%
2021-08-25	0	4.250	4.230	4.250	4.190	4.280	1,748,000	7,389,830	4.2276	3.160	3.145	3.160	3.115	3.182	2,351,229	3.1430	1.67%
2021-08-24	0	4.180	4.180	4.190	4.170	4.220	2,462,000	10,313,810	4.1892	3.108	3.108	3.115	3.100	3.137	3,311,627	3.1144	0.24%
2021-08-23	0	4.170	4.160	4.180	4.140	4.280	1,491,088	6,260,966	4.1989	3.100	3.093	3.108	3.078	3.182	2,005,657	3.1217	0.24%
2021-08-20	0	4.160	4.160	4.170	4.100	4.340	4,625,000	19,297,874	4.1725	3.093	3.093	3.100	3.048	3.227	6,221,071	3.1020	-4.15%
2021-08-19	0	4.340	4.320	4.340	4.300	4.390	2,644,193	11,479,117	4.3413	3.227	3.212	3.227	3.197	3.264	3,556,695	3.2275	-1.81%
2021-08-18	0	4.420	4.410	4.420	4.220	4.470	3,589,500	15,750,580	4.3880	3.286	3.279	3.286	3.137	3.323	4,828,224	3.2622	5.24%
2021-08-17	0	4.200	4.180	4.210	4.100	4.400	3,209,000	13,503,942	4.2081	3.122	3.108	3.130	3.048	3.271	4,316,414	3.1285	-4.55%
2021-08-16	0	4.400	4.340	4.400	4.300	4.400	1,192,000	5,163,310	4.3316	3.271	3.227	3.271	3.197	3.271	1,603,355	3.2203	0.92%
2021-08-13	0	4.360	4.350	4.360	4.320	4.450	2,999,000	13,119,410	4.3746	3.241	3.234	3.241	3.212	3.308	4,033,944	3.2523	-1.58%
2021-08-12	0	4.430	4.400	4.430	4.330	4.460	840,000	3,706,130	4.4121	3.293	3.271	3.293	3.219	3.316	1,129,881	3.2801	-0.45%
2021-08-11	0	4.450	4.420	4.450	4.400	4.470	3,027,650	13,408,026	4.4285	3.308	3.286	3.308	3.271	3.323	4,072,481	3.2923	1.60%
2021-08-10	0	4.380	4.370	4.380	4.290	4.380	1,850,042	8,050,299	4.3514	3.256	3.249	3.256	3.189	3.256	2,488,485	3.2350	1.39%
2021-08-09	0	4.320	4.320	4.330	4.280	4.420	4,535,000	19,619,900	4.3263	3.212	3.212	3.219	3.182	3.286	6,100,012	3.2164	-1.37%
2021-08-06	0	4.380	4.340	4.380	4.330	4.410	1,197,000	5,238,076	4.3760	3.256	3.227	3.256	3.219	3.279	1,610,080	3.2533	1.15%
2021-08-05	0	4.330	4.310	4.330	4.280	4.480	2,300,000	10,049,840	4.3695	3.219	3.204	3.219	3.182	3.331	3,093,722	3.2485	-3.56%
2021-08-04	0	4.490	4.480	4.490	4.370	4.500	2,268,000	10,091,800	4.4496	3.338	3.331	3.338	3.249	3.345	3,050,679	3.3081	-0.22%
2021-08-03	0	4.500	4.480	4.500	4.430	4.560	1,546,032	6,907,694	4.4680	3.345	3.331	3.345	3.293	3.390	2,079,562	3.3217	-1.32%
2021-08-02	0	4.560	4.550	4.580	4.380	4.640	2,095,000	9,515,690	4.5421	3.390	3.383	3.405	3.256	3.450	2,817,977	3.3768	2.24%
2021-07-30	0	4.460	4.430	4.460	4.370	4.480	2,277,000	10,061,610	4.4188	3.316	3.293	3.316	3.249	3.331	3,062,785	3.2851	-1.33%
2021-07-29	0	4.520	4.510	4.520	4.410	4.590	7,466,000	33,625,002	4.5038	3.360	3.353	3.360	3.279	3.412	10,042,490	3.3483	5.12%
2021-07-28	0	4.300	4.290	4.300	4.190	4.340	5,212,000	22,148,290	4.2495	3.197	3.189	3.197	3.115	3.227	7,010,642	3.1592	0.70%
2021-07-27	0	4.270	4.270	4.280	4.260	4.620	5,216,600	22,963,788	4.4021	3.174	3.174	3.182	3.167	3.435	7,016,830	3.2727	-6.77%
2021-07-26	0	4.580	4.580	4.590	4.560	4.890	5,224,000	24,385,000	4.6679	3.405	3.405	3.412	3.390	3.635	7,026,784	3.4703	-4.78%
2021-07-23	0	4.810	4.810	4.820	4.800	5.000	2,543,930	12,421,333	4.8827	3.576	3.576	3.583	3.569	3.717	3,421,831	3.6300	-2.63%
2021-07-22	0	4.940	4.930	4.940	4.830	4.960	1,353,630	6,650,349	4.9130	3.673	3.665	3.673	3.591	3.687	1,820,763	3.6525	3.35%
2021-07-21	0	4.780	4.780	4.790	4.740	4.860	1,575,938	7,555,885	4.7945	3.554	3.554	3.561	3.524	3.613	2,119,789	3.5645	-0.42%
2021-07-20	0	4.800	4.800	4.810	4.720	4.890	3,407,000	16,307,475	4.7865	3.569	3.569	3.576	3.509	3.635	4,582,743	3.5585	-2.24%
2021-07-19	0	4.910	4.910	4.930	4.910	5.180	2,840,000	14,208,335	5.0029	3.650	3.650	3.665	3.650	3.851	3,820,074	3.7194	-4.84%
2021-07-16	0	5.160	5.120	5.160	5.100	5.200	1,601,000	8,248,080	5.1518	3.836	3.806	3.836	3.792	3.866	2,153,499	3.8301	0.19%
2021-07-15	0	5.150	5.110	5.150	5.090	5.260	2,605,000	13,473,740	5.1723	3.829	3.799	3.829	3.784	3.911	3,503,976	3.8453	0.00%
2021-07-14	0	5.150	5.150	5.160	5.120	5.260	3,557,000	18,366,535	5.1635	3.829	3.829	3.836	3.806	3.911	4,784,508	3.8388	-1.90%
2021-07-13	0	5.250	5.220	5.250	4.940	5.250	8,714,000	45,131,614	5.1792	3.903	3.881	3.903	3.673	3.903	11,721,170	3.8504	6.92%
2021-07-12	0	4.910	4.910	4.930	4.820	4.940	2,090,000	10,237,580	4.8984	3.650	3.650	3.665	3.583	3.673	2,811,251	3.6416	1.87%
2021-07-09	0	4.820	4.810	4.820	4.760	4.910	2,447,221	11,851,602	4.8429	3.583	3.576	3.583	3.539	3.650	3,291,748	3.6004	-1.23%
2021-07-08	0	4.880	4.850	4.880	4.810	4.900	3,986,000	19,340,820	4.8522	3.628	3.606	3.628	3.576	3.643	5,361,554	3.6073	1.04%
2021-07-07	0	4.830	4.830	4.850	4.760	4.850	1,812,256	8,710,682	4.8065	3.591	3.591	3.606	3.539	3.606	2,437,659	3.5734	-0.62%
2021-07-06	0	4.860	4.840	4.860	4.780	4.860	1,416,574	6,820,647	4.8149	3.613	3.598	3.613	3.554	3.613	1,905,429	3.5796	0.41%
2021-07-05	0	4.840	4.800	4.840	4.800	4.870	854,000	4,119,100	4.8233	3.598	3.569	3.598	3.569	3.621	1,148,712	3.5858	0.41%
2021-07-02	0	4.820	4.820	4.830	4.810	5.070	2,804,000	13,619,470	4.8572	3.583	3.583	3.591	3.576	3.769	3,771,650	3.6110	-2.82%
2021-06-30	0	4.960	4.950	4.960	4.820	4.980	2,690,000	13,176,010	4.8981	3.687	3.680	3.687	3.583	3.702	3,618,309	3.6415	0.40%
2021-06-29	0	4.940	4.920	4.940	4.890	5.050	2,043,000	10,071,570	4.9298	3.673	3.658	3.673	3.635	3.754	2,748,032	3.6650	-1.20%
2021-06-28	0	5.000	5.000	5.010	4.980	5.100	813,000	4,080,300	5.0188	3.717	3.717	3.725	3.702	3.792	1,093,563	3.7312	-0.40%
2021-06-25	0	5.020	5.000	5.020	4.890	5.090	3,971,000	19,870,200	5.0038	3.732	3.717	3.732	3.635	3.784	5,341,378	3.7201	2.03%
2021-06-24	0	4.920	4.910	4.920	4.800	4.940	3,438,283	16,824,454	4.8933	3.658	3.650	3.658	3.569	3.673	4,624,822	3.6379	2.07%
2021-06-23	0	4.820	4.820	4.830	4.730	4.840	2,448,670	11,732,043	4.7912	3.583	3.583	3.591	3.516	3.598	3,293,697	3.5620	1.90%
2021-06-22	0	4.730	4.700	4.730	4.700	4.820	3,592,000	17,140,980	4.7720	3.516	3.494	3.516	3.494	3.583	4,831,586	3.5477	-1.05%
2021-06-21	0	4.780	4.780	4.790	4.750	4.980	3,414,045	16,482,512	4.8279	3.554	3.554	3.561	3.531	3.702	4,592,220	3.5892	-4.02%
2021-06-18	0	4.980	4.980	4.990	4.750	5.010	7,670,970	37,764,551	4.9230	3.702	3.702	3.710	3.531	3.725	10,318,194	3.6600	5.29%
2021-06-17	0	4.730	4.720	4.730	4.620	4.760	3,444,102	16,196,912	4.7028	3.516	3.509	3.516	3.435	3.539	4,632,649	3.4963	0.42%
2021-06-16	0	4.710	4.700	4.710	4.650	4.880	5,622,152	26,494,789	4.7126	3.502	3.494	3.502	3.457	3.628	7,562,336	3.5035	-2.69%
2021-06-15	0	4.840	4.840	4.860	4.760	4.980	3,308,275	15,921,388	4.8126	3.598	3.598	3.613	3.539	3.702	4,449,949	3.5779	-1.83%
2021-06-11	0	4.930	4.920	4.930	4.890	4.950	1,580,000	7,778,100	4.9228	3.665	3.658	3.665	3.635	3.680	2,125,252	3.6598	1.23%
2021-06-10	0	4.870	4.870	4.880	4.870	5.040	3,211,000	15,801,620	4.9211	3.621	3.621	3.628	3.621	3.747	4,319,105	3.6585	-2.01%
2021-06-09	0	4.970	4.970	4.990	4.970	5.060	1,296,451	6,506,497	5.0187	3.695	3.695	3.710	3.695	3.762	1,743,852	3.7311	-0.80%
2021-06-08	0	5.010	5.000	5.010	4.940	5.020	1,694,000	8,457,740	4.9928	3.725	3.717	3.725	3.673	3.732	2,278,593	3.7118	0.80%
2021-06-07	0	4.970	4.960	4.970	4.880	5.020	1,476,797	7,260,687	4.9165	3.695	3.687	3.695	3.628	3.732	1,986,434	3.6551	0.20%
2021-06-04	0	4.960	4.960	4.970	4.930	5.080	2,155,800	10,771,858	4.9967	3.687	3.687	3.695	3.665	3.777	2,899,759	3.7147	-0.60%
2021-06-03	0	4.990	4.980	4.990	4.980	5.110	2,973,000	14,952,334	5.0294	3.710	3.702	3.710	3.702	3.799	3,998,972	3.7390	-0.80%
2021-06-02	0	5.030	5.030	5.040	5.000	5.190	2,147,350	10,886,556	5.0698	3.740	3.740	3.747	3.717	3.858	2,888,393	3.7691	-1.95%
2021-06-01	0	5.130	5.120	5.130	5.080	5.200	2,819,000	14,429,030	5.1185	3.814	3.806	3.814	3.777	3.866	3,791,827	3.8053	-0.39%
2021-05-31	0	5.150	5.150	5.160	5.130	5.290	3,260,100	16,816,352	5.1582	3.829	3.829	3.836	3.814	3.933	4,385,149	3.8348	-2.46%
2021-05-28	0	5.280	5.280	5.290	5.150	5.370	7,358,000	38,812,573	5.2749	3.925	3.925	3.933	3.829	3.992	9,897,219	3.9216	3.13%
2021-05-27	0	5.120	5.120	5.140	4.970	5.200	8,831,300	45,301,254	5.1296	3.806	3.806	3.821	3.695	3.866	11,878,950	3.8136	2.61%
2021-05-26	0	4.990	4.990	5.000	4.930	5.080	4,492,000	22,432,580	4.9939	3.710	3.710	3.717	3.665	3.777	6,042,173	3.7127	0.60%
2021-05-25	0	4.960	4.950	4.960	4.750	4.960	2,487,000	12,159,380	4.8892	3.687	3.680	3.687	3.531	3.687	3,345,255	3.6348	4.86%
2021-05-24	0	4.730	4.720	4.730	4.690	4.980	2,496,000	11,880,270	4.7597	3.516	3.509	3.516	3.487	3.702	3,357,361	3.5386	-3.47%
2021-05-21	0	4.900	4.870	4.900	4.850	4.990	2,657,000	13,111,070	4.9345	3.643	3.621	3.643	3.606	3.710	3,573,921	3.6685	-0.81%
2021-05-20	0	4.940	4.930	4.940	4.810	4.970	3,626,426	17,786,068	4.9046	3.673	3.665	3.673	3.576	3.695	4,877,893	3.6463	2.70%
2021-05-18	0	4.810	4.800	4.810	4.780	4.850	2,262,012	10,901,148	4.8192	3.576	3.569	3.576	3.554	3.606	3,042,624	3.5828	0.21%
2021-05-17	0	4.800	4.790	4.800	4.720	4.850	2,547,000	12,174,255	4.7798	3.569	3.561	3.569	3.509	3.606	3,425,961	3.5535	0.00%
2021-05-14	0	4.800	4.790	4.800	4.650	4.830	2,536,867	12,080,106	4.7618	3.569	3.561	3.569	3.457	3.591	3,412,331	3.5401	3.23%
2021-05-13	0	4.650	4.640	4.650	4.620	4.730	1,813,000	8,509,050	4.6934	3.457	3.450	3.457	3.435	3.516	2,438,660	3.4892	-1.69%
2021-05-12	0	4.730	4.720	4.730	4.590	4.750	2,491,449	11,719,471	4.7039	3.516	3.509	3.516	3.412	3.531	3,351,239	3.4971	1.07%
2021-05-11	0	4.680	4.660	4.680	4.520	4.770	4,168,000	19,228,465	4.6134	3.479	3.464	3.479	3.360	3.546	5,606,362	3.4298	-1.68%
2021-05-10	0	4.760	4.750	4.760	4.690	4.830	3,778,000	18,046,850	4.7768	3.539	3.531	3.539	3.487	3.591	5,081,774	3.5513	1.49%
2021-05-07	0	4.690	4.680	4.690	4.620	4.830	3,864,500	18,150,541	4.6967	3.487	3.479	3.487	3.435	3.591	5,198,125	3.4917	-1.88%
2021-05-06	0	4.780	4.760	4.780	4.600	4.780	6,495,139	30,463,800	4.6902	3.554	3.539	3.554	3.420	3.554	8,736,588	3.4869	2.36%
2021-05-05	0	4.670	4.670	4.680	4.660	4.880	8,078,000	38,166,660	4.7248	3.472	3.472	3.479	3.464	3.628	10,865,689	3.5126	-5.08%
2021-05-04	0	4.920	4.900	4.920	4.800	5.100	7,479,000	36,570,020	4.8897	3.658	3.643	3.658	3.569	3.792	10,059,976	3.6352	-3.91%
2021-05-03	0	5.460	5.460	5.470	5.400	5.530	3,919,000	21,380,180	5.4555	3.806	3.806	3.813	3.765	3.855	5,621,489	3.8033	-1.09%
2021-04-30	0	5.520	5.510	5.520	5.470	5.600	1,868,000	10,304,960	5.5166	3.848	3.841	3.848	3.813	3.904	2,679,495	3.8459	-0.90%
2021-04-29	0	5.570	5.560	5.570	5.450	5.580	2,928,000	16,220,720	5.5399	3.883	3.876	3.883	3.799	3.890	4,199,979	3.8621	2.20%
2021-04-28	0	5.450	5.440	5.450	5.410	5.480	2,332,000	12,699,030	5.4456	3.799	3.792	3.799	3.772	3.820	3,345,066	3.7963	0.93%
2021-04-27	0	5.400	5.390	5.400	5.380	5.430	1,367,000	7,382,780	5.4007	3.765	3.758	3.765	3.751	3.786	1,960,851	3.7651	-0.37%
2021-04-26	0	5.420	5.410	5.420	5.390	5.500	1,880,000	10,238,967	5.4463	3.779	3.772	3.779	3.758	3.834	2,696,708	3.7968	-0.55%
2021-04-23	0	5.450	5.440	5.450	5.360	5.450	1,384,000	7,495,940	5.4161	3.799	3.792	3.799	3.737	3.799	1,985,236	3.7758	0.74%
2021-04-22	0	5.410	5.390	5.410	5.350	5.540	4,229,000	22,880,220	5.4103	3.772	3.758	3.772	3.730	3.862	6,066,159	3.7718	-1.46%
2021-04-21	0	5.490	5.460	5.490	5.400	5.530	2,837,000	15,536,555	5.4764	3.827	3.806	3.827	3.765	3.855	4,069,447	3.8179	-1.79%
2021-04-20	0	5.590	5.580	5.590	5.390	5.610	4,033,000	22,464,380	5.5701	3.897	3.890	3.897	3.758	3.911	5,785,013	3.8832	1.82%
2021-04-19	0	5.490	5.480	5.490	5.300	5.490	2,973,800	16,172,971	5.4385	3.827	3.820	3.827	3.695	3.827	4,265,676	3.7914	2.04%
2021-04-16	0	5.380	5.370	5.380	5.280	5.440	4,227,000	22,708,631	5.3723	3.751	3.744	3.751	3.681	3.792	6,063,290	3.7453	2.09%
2021-04-15	0	5.270	5.270	5.290	5.240	5.310	1,488,997	7,844,274	5.2682	3.674	3.674	3.688	3.653	3.702	2,135,846	3.6727	-1.13%
2021-04-14	0	5.330	5.320	5.330	5.290	5.370	1,658,731	8,835,963	5.3269	3.716	3.709	3.716	3.688	3.744	2,379,316	3.7137	1.14%
2021-04-13	0	5.270	5.260	5.270	5.240	5.350	2,807,966	14,825,538	5.2798	3.674	3.667	3.674	3.653	3.730	4,027,800	3.6808	0.19%
2021-04-12	0	5.260	5.250	5.260	5.230	5.420	3,154,000	16,648,620	5.2786	3.667	3.660	3.667	3.646	3.779	4,524,158	3.6799	-2.23%
2021-04-09	0	5.380	5.350	5.380	5.310	5.460	2,812,000	15,099,224	5.3696	3.751	3.730	3.751	3.702	3.806	4,033,587	3.7434	-1.28%
2021-04-08	0	5.450	5.450	5.460	5.400	5.520	2,059,000	11,280,480	5.4786	3.799	3.799	3.806	3.765	3.848	2,953,469	3.8194	-0.91%
2021-04-07	0	5.500	5.490	5.500	5.440	5.610	3,638,000	20,023,163	5.5039	3.834	3.827	3.834	3.792	3.911	5,218,417	3.8370	-0.18%
2021-04-01	0	5.510	5.500	5.510	5.310	5.510	3,965,000	21,576,660	5.4418	3.841	3.834	3.841	3.702	3.841	5,687,472	3.7937	4.36%
2021-03-31	0	5.280	5.280	5.290	5.250	5.480	5,667,600	30,066,100	5.3049	3.681	3.681	3.688	3.660	3.820	8,129,714	3.6983	-2.94%
2021-03-30	0	5.440	5.430	5.450	5.330	5.540	5,574,644	29,973,810	5.3768	3.792	3.786	3.799	3.716	3.862	7,996,376	3.7484	-0.18%
2021-03-29	0	5.450	5.450	5.460	5.370	5.570	3,085,000	16,840,480	5.4588	3.799	3.799	3.806	3.744	3.883	4,425,183	3.8056	0.00%
2021-03-26	0	5.450	5.450	5.460	5.400	5.510	4,449,000	24,325,427	5.4676	3.799	3.799	3.806	3.765	3.841	6,381,731	3.8117	0.93%
2021-03-25	0	5.400	5.380	5.400	5.250	5.490	5,483,000	29,512,360	5.3825	3.765	3.751	3.765	3.660	3.827	7,864,921	3.7524	-0.55%
2021-03-24	0	5.430	5.430	5.440	5.410	5.780	8,689,000	48,627,525	5.5964	3.786	3.786	3.792	3.772	4.030	12,463,669	3.9015	-6.06%
2021-03-23	0	5.780	5.780	5.790	5.560	5.830	10,515,322	60,022,424	5.7081	4.030	4.030	4.036	3.876	4.064	15,083,380	3.9794	1.40%
2021-03-22	0	5.700	5.690	5.700	5.650	5.780	3,134,000	17,861,650	5.6993	3.974	3.967	3.974	3.939	4.030	4,495,470	3.9733	-0.87%
2021-03-19	0	5.750	5.730	5.750	5.600	5.830	10,287,495	58,764,841	5.7123	4.009	3.995	4.009	3.904	4.064	14,756,580	3.9823	-3.36%
2021-03-18	0	5.950	5.930	5.950	5.880	6.280	9,436,580	56,804,852	6.0196	4.148	4.134	4.148	4.099	4.378	13,536,012	4.1966	-4.19%
2021-03-17	0	6.210	6.200	6.210	5.990	6.320	24,590,700	152,617,478	6.2063	4.329	4.322	4.329	4.176	4.406	35,273,373	4.3267	2.64%
2021-03-16	0	6.050	6.040	6.050	5.970	6.120	18,735,300	113,399,446	6.0527	4.218	4.211	4.218	4.162	4.267	26,874,274	4.2196	1.34%
2021-03-15	0	5.970	5.930	5.970	5.610	5.990	19,702,000	115,163,823	5.8453	4.162	4.134	4.162	3.911	4.176	28,260,927	4.0750	7.57%
2021-03-12	0	5.550	5.550	5.560	5.430	5.730	13,829,000	77,617,755	5.6127	3.869	3.869	3.876	3.786	3.995	19,836,583	3.9129	1.28%
2021-03-11	0	5.480	5.460	5.480	5.150	5.480	7,417,000	39,778,650	5.3632	3.820	3.806	3.820	3.590	3.820	10,639,087	3.7389	7.03%
2021-03-10	0	5.120	5.110	5.120	5.040	5.350	6,635,000	34,097,830	5.1391	3.569	3.562	3.569	3.514	3.730	9,517,371	3.5827	0.39%
2021-03-09	0	5.100	5.090	5.100	5.040	5.390	13,618,000	70,161,160	5.1521	3.555	3.548	3.555	3.514	3.758	19,533,921	3.5918	-3.77%
2021-03-08	0	5.300	5.290	5.300	5.250	5.740	9,532,644	51,586,690	5.4116	3.695	3.688	3.695	3.660	4.002	13,673,808	3.7727	-6.03%
2021-03-05	0	5.640	5.630	5.640	5.360	5.780	10,184,000	57,433,170	5.6395	3.932	3.925	3.932	3.737	4.030	14,608,125	3.9316	-0.18%
2021-03-04	0	5.650	5.640	5.650	5.490	5.720	8,226,966	46,410,937	5.6413	3.939	3.932	3.939	3.827	3.988	11,800,918	3.9328	0.00%
2021-03-03	0	5.650	5.650	5.660	5.400	5.660	4,711,182	26,178,516	5.5567	3.939	3.939	3.946	3.765	3.946	6,757,810	3.8738	5.02%
2021-03-02	0	5.380	5.380	5.390	5.330	5.700	6,520,000	35,859,460	5.4999	3.751	3.751	3.758	3.716	3.974	9,352,413	3.8342	-5.45%
2021-03-01	0	5.690	5.680	5.690	5.150	5.850	21,213,036	119,267,294	5.6224	3.967	3.960	3.967	3.590	4.078	30,428,386	3.9196	10.92%
2021-02-26	0	5.130	5.120	5.130	5.030	5.300	8,344,085	42,979,605	5.1509	3.576	3.569	3.576	3.507	3.695	11,968,916	3.5909	-5.00%
2021-02-25	0	5.400	5.390	5.400	5.290	5.570	6,996,000	37,887,130	5.4155	3.765	3.758	3.765	3.688	3.883	10,035,197	3.7754	2.27%
2021-02-24	0	5.280	5.280	5.290	5.180	5.830	16,328,966	87,633,719	5.3668	3.681	3.681	3.688	3.611	4.064	23,422,583	3.7414	-6.38%
2021-02-23	0	5.640	5.640	5.650	5.600	5.790	5,415,629	30,843,732	5.6953	3.932	3.932	3.939	3.904	4.036	7,768,282	3.9705	-1.23%
2021-02-22	0	5.710	5.700	5.710	5.620	6.000	8,204,000	47,646,160	5.8077	3.981	3.974	3.981	3.918	4.183	11,767,975	4.0488	-2.23%
2021-02-19	0	5.840	5.820	5.840	5.430	5.840	7,187,989	40,772,328	5.6723	4.071	4.057	4.071	3.786	4.071	10,310,590	3.9544	1.39%
2021-02-18	0	5.760	5.760	5.770	5.760	6.100	7,940,026	46,565,242	5.8646	4.016	4.016	4.023	4.016	4.253	11,389,326	4.0885	-4.64%
2021-02-17	0	6.040	6.040	6.050	5.850	6.150	8,401,008	50,691,944	6.0340	4.211	4.211	4.218	4.078	4.287	12,050,567	4.2066	-0.33%
2021-02-16	0	6.060	6.050	6.060	5.740	6.110	9,762,754	58,545,947	5.9969	4.225	4.218	4.225	4.002	4.260	14,003,882	4.1807	5.94%
2021-02-11	0	5.720	5.710	5.730	5.570	5.820	4,588,216	26,218,983	5.7144	3.988	3.981	3.995	3.883	4.057	6,581,425	3.9838	0.53%
2021-02-10	0	5.690	5.690	5.700	5.350	5.710	11,338,216	63,070,723	5.5627	3.967	3.967	3.974	3.730	3.981	16,263,755	3.8780	6.36%
2021-02-09	0	5.350	5.330	5.350	5.250	5.350	4,921,052	26,065,918	5.2968	3.730	3.716	3.730	3.660	3.730	7,058,852	3.6927	0.38%
2021-02-08	0	5.330	5.330	5.340	5.270	5.500	4,618,000	24,746,955	5.3588	3.716	3.716	3.723	3.674	3.834	6,624,148	3.7359	1.33%
2021-02-05	0	5.260	5.220	5.260	5.200	5.360	4,500,000	23,767,680	5.2817	3.667	3.639	3.667	3.625	3.737	6,454,886	3.6821	-0.75%
2021-02-04	0	5.300	5.280	5.300	5.190	5.660	14,890,864	79,173,948	5.3169	3.695	3.681	3.695	3.618	3.946	21,359,741	3.7067	-6.36%
2021-02-03	0	5.660	5.650	5.660	5.300	5.840	15,121,000	84,913,480	5.6156	3.946	3.939	3.946	3.695	4.071	21,689,853	3.9149	6.19%
2021-02-02	0	5.330	5.330	5.360	5.300	5.470	6,545,000	35,118,570	5.3657	3.716	3.716	3.737	3.695	3.813	9,388,274	3.7407	1.14%
2021-02-01	0	5.270	5.260	5.270	4.930	5.290	15,914,000	81,191,744	5.1019	3.674	3.667	3.674	3.437	3.688	22,827,347	3.5568	2.33%
2021-01-29	0	5.150	5.150	5.160	5.080	5.500	11,235,000	58,774,602	5.2314	3.590	3.590	3.597	3.542	3.834	16,115,700	3.6470	-3.38%
2021-01-28	0	5.330	5.320	5.330	5.260	5.600	16,179,462	87,145,744	5.3862	3.716	3.709	3.716	3.667	3.904	23,208,131	3.7550	-6.16%
2021-01-27	0	5.680	5.680	5.690	5.510	5.970	15,227,674	87,063,158	5.7174	3.960	3.960	3.967	3.841	4.162	21,842,868	3.9859	-3.89%
2021-01-26	0	5.910	5.910	5.920	5.850	6.270	11,859,000	70,903,150	5.9788	4.120	4.120	4.127	4.078	4.371	17,010,777	4.1681	-5.59%
2021-01-25	0	6.260	6.260	6.270	6.140	6.420	13,690,773	85,956,756	6.2784	4.364	4.364	4.371	4.280	4.476	19,638,308	4.3770	0.64%
2021-01-22	0	6.220	6.210	6.220	6.000	6.600	19,270,014	119,116,824	6.1815	4.336	4.329	4.336	4.183	4.601	27,641,278	4.3094	-5.18%
2021-01-21	0	6.560	6.560	6.570	5.970	6.810	38,392,773	248,918,434	6.4835	4.573	4.573	4.580	4.162	4.748	55,071,331	4.5199	9.33%
2021-01-20	0	6.000	6.000	6.010	5.820	6.180	21,794,950	131,592,223	6.0377	4.183	4.183	4.190	4.057	4.308	31,263,095	4.2092	5.08%
2021-01-19	0	5.710	5.710	5.720	5.150	5.920	32,876,500	184,245,685	5.6042	3.981	3.981	3.988	3.590	4.127	47,158,683	3.9069	11.31%
2021-01-18	0	5.130	5.120	5.130	5.010	5.150	3,431,000	17,539,630	5.1121	3.576	3.569	3.576	3.493	3.590	4,921,492	3.5639	1.38%
2021-01-15	0	5.060	5.060	5.070	4.990	5.220	6,964,000	35,397,720	5.0830	3.528	3.528	3.535	3.479	3.639	9,989,295	3.5436	-1.75%
2021-01-14	0	5.150	5.150	5.160	5.120	5.330	4,949,000	25,694,660	5.1919	3.590	3.590	3.597	3.569	3.716	7,098,941	3.6195	-2.28%
2021-01-13	0	5.270	5.270	5.280	5.090	5.400	14,327,686	75,874,188	5.2956	3.674	3.674	3.681	3.548	3.765	20,551,908	3.6918	2.33%
2021-01-12	0	5.150	5.150	5.160	4.940	5.220	15,159,500	76,839,310	5.0687	3.590	3.590	3.597	3.444	3.639	21,745,078	3.5336	5.10%
2021-01-11	0	4.900	4.900	4.910	4.820	5.050	6,240,226	30,637,606	4.9097	3.416	3.416	3.423	3.360	3.521	8,951,100	3.4228	-2.39%
2021-01-08	0	5.020	5.020	5.030	4.960	5.220	12,590,000	63,470,275	5.0413	3.500	3.500	3.507	3.458	3.639	18,059,338	3.5145	-2.52%
2021-01-07	0	5.150	5.150	5.170	4.710	5.180	19,749,000	99,419,475	5.0342	3.590	3.590	3.604	3.284	3.611	28,328,345	3.5095	9.81%
2021-01-06	0	4.690	4.680	4.690	4.570	4.750	5,146,899	23,988,103	4.6607	3.270	3.263	3.270	3.186	3.311	7,382,811	3.2492	0.64%
2021-01-05	0	4.660	4.640	4.660	4.290	4.670	10,903,000	49,673,960	4.5560	3.249	3.235	3.249	2.991	3.256	15,639,473	3.1762	7.13%
2021-01-04	0	4.350	4.350	4.370	4.100	4.370	6,523,000	27,617,810	4.2339	3.033	3.033	3.047	2.858	3.047	9,356,717	2.9517	6.36%
2020-12-31	0	4.090	4.060	4.090	3.960	4.140	2,583,580	10,515,127	4.0700	2.851	2.830	2.851	2.761	2.886	3,705,937	2.8374	3.28%
2020-12-30	0	3.960	3.950	3.960	3.850	3.960	2,745,000	10,715,705	3.9037	2.761	2.754	2.761	2.684	2.761	3,937,481	2.7215	2.06%
2020-12-29	0	3.880	3.870	3.880	3.850	3.940	2,425,690	9,408,557	3.8787	2.705	2.698	2.705	2.684	2.747	3,479,456	2.7040	-0.77%
2020-12-28	0	3.910	3.870	3.910	3.860	3.990	3,257,450	12,687,865	3.8950	2.726	2.698	2.726	2.691	2.782	4,672,549	2.7154	-0.76%
2020-12-24	0	3.940	3.940	3.950	3.920	3.990	720,000	2,832,990	3.9347	2.747	2.747	2.754	2.733	2.782	1,032,782	2.7431	-0.25%
2020-12-23	0	3.950	3.920	3.950	3.910	3.990	1,955,000	7,716,920	3.9473	2.754	2.733	2.754	2.726	2.782	2,804,290	2.7518	-0.50%
2020-12-22	0	3.970	3.970	3.980	3.960	4.070	2,458,000	9,872,240	4.0164	2.768	2.768	2.775	2.761	2.837	3,525,802	2.8000	-1.73%
2020-12-21	0	4.040	4.040	4.050	4.020	4.150	1,977,200	8,039,882	4.0663	2.816	2.816	2.823	2.803	2.893	2,836,134	2.8348	-2.65%
2020-12-18	0	4.150	4.110	4.150	4.060	4.190	2,788,417	11,496,118	4.1228	2.893	2.865	2.893	2.830	2.921	3,999,759	2.8742	-0.24%
2020-12-17	0	4.160	4.160	4.170	3.960	4.170	3,092,000	12,675,580	4.0995	2.900	2.900	2.907	2.761	2.907	4,435,224	2.8579	4.00%
2020-12-16	0	4.000	3.990	4.000	3.920	4.020	5,597,023	22,363,272	3.9956	2.789	2.782	2.789	2.733	2.803	8,028,477	2.7855	2.30%
2020-12-15	0	3.910	3.900	3.910	3.890	4.080	2,485,882	9,766,778	3.9289	2.726	2.719	2.726	2.712	2.844	3,565,797	2.7390	-2.98%
2020-12-14	0	4.030	4.030	4.050	3.990	4.050	759,000	3,053,200	4.0227	2.809	2.809	2.823	2.782	2.823	1,088,724	2.8044	0.50%
2020-12-11	0	4.010	4.010	4.020	3.960	4.080	1,901,390	7,616,983	4.0060	2.796	2.796	2.803	2.761	2.844	2,727,390	2.7928	0.00%
2020-12-10	0	4.010	4.010	4.030	4.000	4.090	1,422,000	5,728,330	4.0284	2.796	2.796	2.809	2.789	2.851	2,039,744	2.8084	-2.20%
2020-12-09	0	4.100	4.090	4.100	4.060	4.150	929,100	3,805,223	4.0956	2.858	2.851	2.858	2.830	2.893	1,332,719	2.8552	0.74%
2020-12-08	0	4.070	4.060	4.070	4.060	4.190	1,550,000	6,353,350	4.0989	2.837	2.830	2.837	2.830	2.921	2,223,350	2.8576	-1.93%
2020-12-07	0	4.150	4.120	4.150	4.050	4.230	3,394,452	14,060,029	4.1421	2.893	2.872	2.893	2.823	2.949	4,869,067	2.8876	1.72%
2020-12-04	0	4.080	4.070	4.080	4.050	4.170	2,067,000	8,474,535	4.0999	2.844	2.837	2.844	2.823	2.907	2,964,945	2.8582	-0.24%
2020-12-03	0	4.090	4.080	4.090	4.050	4.190	2,033,000	8,308,940	4.0870	2.851	2.844	2.851	2.823	2.921	2,916,174	2.8493	-2.39%
2020-12-02	0	4.190	4.180	4.190	4.080	4.250	3,829,750	15,878,520	4.1461	2.921	2.914	2.921	2.844	2.963	5,493,467	2.8904	1.45%
2020-12-01	0	4.130	4.120	4.130	4.090	4.200	2,555,000	10,562,910	4.1342	2.879	2.872	2.879	2.851	2.928	3,664,941	2.8822	-1.67%
2020-11-30	0	4.200	4.180	4.200	4.100	4.290	7,761,000	32,627,710	4.2041	2.928	2.914	2.928	2.858	2.991	11,132,528	2.9308	2.19%
2020-11-27	0	4.110	4.100	4.110	4.010	4.110	1,422,000	5,775,059	4.0612	2.865	2.858	2.865	2.796	2.865	2,039,744	2.8313	2.24%
2020-11-26	0	4.020	4.020	4.030	3.990	4.130	2,355,980	9,488,777	4.0275	2.803	2.803	2.809	2.782	2.879	3,379,463	2.8078	-1.47%
2020-11-25	0	4.080	4.080	4.090	4.050	4.290	4,218,817	17,530,802	4.1554	2.844	2.844	2.851	2.823	2.991	6,051,552	2.8969	-1.45%
2020-11-24	0	4.140	4.140	4.150	4.070	4.200	3,789,805	15,614,166	4.1200	2.886	2.886	2.893	2.837	2.928	5,436,169	2.8723	0.00%
2020-11-23	0	4.140	4.140	4.160	3.920	4.200	9,187,485	37,898,494	4.1250	2.886	2.886	2.900	2.733	2.928	13,178,705	2.8757	5.61%
2020-11-20	0	3.920	3.920	3.930	3.900	4.040	3,529,000	14,019,620	3.9727	2.733	2.733	2.740	2.719	2.816	5,062,065	2.7695	-1.01%
2020-11-19	0	3.960	3.950	3.960	3.780	4.000	5,795,000	22,718,570	3.9204	2.761	2.754	2.761	2.635	2.789	8,312,459	2.7331	2.59%
2020-11-18	0	3.860	3.850	3.860	3.720	3.870	4,697,617	17,948,801	3.8208	2.691	2.684	2.691	2.593	2.698	6,738,352	2.6637	3.76%
2020-11-17	0	3.720	3.710	3.720	3.680	3.750	5,317,397	19,764,746	3.7170	2.593	2.586	2.593	2.565	2.614	7,627,376	2.5913	0.54%
2020-11-16	0	3.700	3.700	3.710	3.570	3.720	5,710,000	20,702,140	3.6256	2.579	2.579	2.586	2.489	2.593	8,190,534	2.5276	2.78%
2020-11-13	0	3.600	3.590	3.600	3.580	3.690	2,823,000	10,190,110	3.6097	2.510	2.503	2.510	2.496	2.572	4,049,365	2.5165	-0.83%
2020-11-12	0	3.630	3.630	3.640	3.620	3.720	3,584,387	13,098,949	3.6544	2.531	2.531	2.538	2.524	2.593	5,141,514	2.5477	0.00%
2020-11-11	0	3.630	3.620	3.630	3.580	3.660	3,055,000	11,101,890	3.6340	2.531	2.524	2.531	2.496	2.552	4,382,151	2.5334	-0.55%
2020-11-10	0	3.650	3.640	3.650	3.600	3.790	10,675,545	39,356,515	3.6866	2.545	2.538	2.545	2.510	2.642	15,313,207	2.5701	-0.54%
2020-11-09	0	3.670	3.660	3.670	3.570	3.740	9,139,479	33,461,563	3.6612	2.559	2.552	2.559	2.489	2.607	13,109,844	2.5524	2.51%
2020-11-06	0	3.580	3.580	3.600	3.520	3.650	8,724,000	31,326,460	3.5908	2.496	2.496	2.510	2.454	2.545	12,513,873	2.5033	1.99%
2020-11-05	0	3.510	3.510	3.520	3.490	3.580	3,248,000	11,440,100	3.5222	2.447	2.447	2.454	2.433	2.496	4,658,994	2.4555	0.29%
2020-11-04	0	3.500	3.480	3.500	3.450	3.510	2,523,000	8,820,140	3.4959	2.440	2.426	2.440	2.405	2.447	3,619,040	2.4371	1.45%
2020-11-03	0	3.450	3.450	3.470	3.440	3.520	2,413,000	8,428,470	3.4929	2.405	2.405	2.419	2.398	2.454	3,461,254	2.4351	0.58%
2020-11-02	0	3.430	3.430	3.460	3.380	3.520	1,881,935	6,466,838	3.4363	2.391	2.391	2.412	2.356	2.454	2,699,484	2.3956	1.48%
2020-10-30	0	3.380	3.370	3.380	3.320	3.450	3,623,858	12,239,172	3.3774	2.356	2.349	2.356	2.315	2.405	5,198,132	2.3545	-0.88%
2020-10-29	0	3.410	3.410	3.430	3.400	3.480	1,441,824	4,956,725	3.4378	2.377	2.377	2.391	2.370	2.426	2,068,180	2.3967	-2.01%
2020-10-28	0	3.480	3.460	3.480	3.390	3.510	2,919,489	10,058,811	3.4454	2.426	2.412	2.426	2.363	2.447	4,187,771	2.4019	0.58%
2020-10-27	0	3.460	3.430	3.460	3.420	3.510	3,802,659	13,142,972	3.4563	2.412	2.391	2.412	2.384	2.447	5,454,607	2.4095	-0.29%
2020-10-23	0	3.470	3.470	3.500	3.390	3.580	2,678,646	9,376,117	3.5003	2.419	2.419	2.440	2.363	2.496	3,842,301	2.4402	2.36%
2020-10-22	0	3.390	3.390	3.400	3.340	3.500	4,267,021	14,492,793	3.3965	2.363	2.363	2.370	2.328	2.440	6,120,697	2.3678	-2.31%
2020-10-21	0	3.470	3.470	3.480	3.430	3.500	2,377,910	8,270,593	3.4781	2.419	2.419	2.426	2.391	2.440	3,410,920	2.4247	0.00%
2020-10-20	0	3.470	3.440	3.470	3.380	3.500	4,589,000	15,774,830	3.4375	2.419	2.398	2.419	2.356	2.440	6,582,550	2.3965	-0.86%
2020-10-19	0	3.500	3.500	3.510	3.400	3.540	3,339,000	11,660,180	3.4921	2.440	2.440	2.447	2.370	2.468	4,789,526	2.4345	2.94%
2020-10-16	0	3.400	3.400	3.410	3.390	3.470	2,730,700	9,333,664	3.4180	2.370	2.370	2.377	2.363	2.419	3,916,969	2.3829	-0.29%
2020-10-15	0	3.410	3.410	3.420	3.400	3.510	1,251,000	4,328,880	3.4603	2.377	2.377	2.384	2.370	2.447	1,794,458	2.4124	-2.29%
2020-10-14	0	3.490	3.440	3.490	3.400	3.550	3,466,000	11,940,440	3.4450	2.433	2.398	2.433	2.370	2.475	4,971,697	2.4017	-0.29%
2020-10-12	0	3.500	3.490	3.500	3.400	3.520	3,343,000	11,637,810	3.4812	2.440	2.433	2.440	2.370	2.454	4,795,263	2.4269	2.64%
2020-10-09	0	3.410	3.400	3.410	3.380	3.480	1,499,000	5,125,060	3.4190	2.377	2.370	2.377	2.356	2.426	2,150,194	2.3835	-0.87%
2020-10-08	0	3.440	3.440	3.450	3.390	3.490	1,280,000	4,410,180	3.4455	2.398	2.398	2.405	2.363	2.433	1,836,057	2.4020	0.88%
2020-10-07	0	3.410	3.410	3.420	3.370	3.450	1,379,000	4,709,710	3.4153	2.377	2.377	2.384	2.349	2.405	1,978,064	2.3810	-0.29%
2020-10-06	0	3.420	3.390	3.420	3.260	3.440	2,301,000	7,774,830	3.3789	2.384	2.363	2.384	2.273	2.398	3,300,599	2.3556	4.91%
2020-10-05	0	3.260	3.240	3.260	3.220	3.350	1,421,000	4,643,030	3.2674	2.273	2.259	2.273	2.245	2.335	2,038,310	2.2779	-0.91%
2020-09-30	0	3.290	3.290	3.300	3.260	3.350	2,646,010	8,710,270	3.2919	2.294	2.294	2.301	2.273	2.335	3,795,488	2.2949	0.30%
2020-09-29	0	3.280	3.270	3.290	3.260	3.340	793,168	2,615,452	3.2975	2.287	2.280	2.294	2.273	2.328	1,137,735	2.2988	-0.30%
2020-09-28	0	3.290	3.290	3.300	3.240	3.340	1,270,000	4,165,180	3.2797	2.294	2.294	2.301	2.259	2.328	1,821,712	2.2864	-0.60%
2020-09-25	0	3.310	3.270	3.310	3.260	3.370	2,596,000	8,590,680	3.3092	2.308	2.280	2.308	2.273	2.349	3,723,752	2.3070	-0.60%
2020-09-24	0	3.330	3.300	3.330	3.280	3.410	3,730,129	12,376,078	3.3179	2.321	2.301	2.321	2.287	2.377	5,350,569	2.3130	-1.48%
2020-09-23	0	3.380	3.380	3.390	3.350	3.490	3,036,529	10,337,083	3.4042	2.356	2.356	2.363	2.335	2.433	4,355,656	2.3733	-1.46%
2020-09-22	0	3.430	3.430	3.470	3.420	3.530	3,024,000	10,473,920	3.4636	2.391	2.391	2.419	2.384	2.461	4,337,684	2.4146	-3.11%
2020-09-21	0	3.540	3.540	3.550	3.450	3.560	4,916,190	17,367,477	3.5327	2.468	2.468	2.475	2.405	2.482	7,051,877	2.4628	-0.56%
2020-09-18	0	3.560	3.540	3.560	3.530	3.590	2,531,347	8,988,079	3.5507	2.482	2.468	2.482	2.461	2.503	3,631,013	2.4754	0.56%
2020-09-17	0	3.540	3.540	3.550	3.480	3.550	3,107,000	10,977,650	3.5332	2.468	2.468	2.475	2.426	2.475	4,456,741	2.4632	0.00%
2020-09-16	0	3.540	3.540	3.550	3.520	3.560	1,355,870	4,800,923	3.5408	2.468	2.468	2.475	2.454	2.482	1,944,886	2.4685	-0.56%
2020-09-15	0	3.560	3.540	3.560	3.500	3.590	1,364,820	4,832,244	3.5406	2.482	2.468	2.482	2.440	2.503	1,957,724	2.4683	0.85%
2020-09-14	0	3.530	3.530	3.550	3.500	3.590	2,733,670	9,659,691	3.5336	2.461	2.461	2.475	2.440	2.503	3,921,229	2.4634	0.00%
2020-09-11	0	3.530	3.530	3.540	3.390	3.540	7,653,000	26,475,950	3.4596	2.461	2.461	2.468	2.363	2.468	10,977,610	2.4118	0.86%
2020-09-10	0	3.500	3.500	3.540	3.470	3.600	4,227,994	14,913,498	3.5273	2.440	2.440	2.468	2.419	2.510	6,064,716	2.4591	-1.69%
2020-09-09	0	3.560	3.540	3.560	3.470	3.590	2,355,000	8,286,540	3.5187	2.482	2.468	2.482	2.419	2.503	3,378,057	2.4530	-0.28%
2020-09-08	0	3.570	3.540	3.570	3.500	3.600	1,753,000	6,215,106	3.5454	2.489	2.468	2.489	2.440	2.510	2,514,537	2.4717	0.85%
2020-09-07	0	3.540	3.540	3.580	3.510	3.620	2,750,000	9,791,840	3.5607	2.468	2.468	2.496	2.447	2.524	3,944,653	2.4823	-2.48%
2020-09-04	0	3.630	3.620	3.630	3.530	3.670	3,623,000	12,991,400	3.5858	2.531	2.524	2.531	2.461	2.559	5,196,901	2.4998	-2.16%
2020-09-03	0	3.710	3.700	3.710	3.660	3.850	4,121,844	15,533,282	3.7685	2.586	2.579	2.586	2.552	2.684	5,912,452	2.6272	-1.33%
2020-09-02	0	3.760	3.740	3.760	3.570	3.760	5,930,038	21,836,326	3.6823	2.621	2.607	2.621	2.489	2.621	8,506,160	2.5671	3.30%
2020-09-01	0	3.640	3.630	3.640	3.540	3.640	2,023,000	7,307,920	3.6124	2.538	2.531	2.538	2.468	2.538	2,901,830	2.5184	2.54%
2020-08-31	0	3.550	3.540	3.550	3.510	3.690	7,287,318	26,168,988	3.5910	2.475	2.468	2.475	2.447	2.572	10,453,069	2.5035	0.00%
2020-08-28	0	3.550	3.510	3.550	3.490	3.580	2,941,000	10,380,720	3.5297	2.475	2.447	2.475	2.433	2.496	4,218,627	2.4607	0.00%
2020-08-27	0	3.550	3.550	3.580	3.460	3.580	2,852,000	10,044,540	3.5219	2.475	2.475	2.496	2.412	2.496	4,090,964	2.4553	0.00%
2020-08-26	0	3.550	3.550	3.580	3.530	3.620	3,503,000	12,475,235	3.5613	2.475	2.475	2.496	2.461	2.524	5,024,771	2.4827	-2.20%
2020-08-25	0	3.630	3.630	3.640	3.590	3.670	1,336,800	4,844,186	3.6237	2.531	2.531	2.538	2.503	2.559	1,917,532	2.5263	1.11%
2020-08-24	0	3.590	3.590	3.620	3.560	3.640	3,433,293	12,360,164	3.6001	2.503	2.503	2.524	2.482	2.538	4,924,781	2.5098	-0.55%
2020-08-21	0	3.610	3.610	3.640	3.600	3.680	2,855,229	10,370,408	3.6321	2.517	2.517	2.538	2.510	2.565	4,095,595	2.5321	0.00%
2020-08-20	0	3.610	3.610	3.620	3.540	3.650	4,369,000	15,703,140	3.5942	2.517	2.517	2.524	2.468	2.545	6,266,978	2.5057	-1.37%
2020-08-19	0	3.660	3.660	3.670	3.650	3.750	1,484,000	5,461,350	3.6802	2.552	2.552	2.559	2.545	2.614	2,128,678	2.5656	-1.08%
2020-08-18	0	3.700	3.690	3.700	3.680	3.830	3,381,000	12,570,475	3.7180	2.579	2.572	2.579	2.565	2.670	4,849,771	2.5920	-2.12%
2020-08-17	0	3.780	3.780	3.790	3.740	3.850	6,031,000	22,888,700	3.7952	2.635	2.635	2.642	2.607	2.684	8,650,982	2.6458	0.00%
2020-08-14	0	3.780	3.770	3.780	3.600	3.830	11,749,000	43,429,230	3.6964	2.635	2.628	2.635	2.510	2.670	16,852,991	2.5769	-1.56%
2020-08-13	0	3.840	3.840	3.860	3.810	3.970	2,701,000	10,421,830	3.8585	2.677	2.677	2.691	2.656	2.768	3,874,366	2.6899	-0.52%
2020-08-12	0	3.860	3.850	3.860	3.700	3.950	7,362,000	27,975,050	3.7999	2.691	2.684	2.691	2.579	2.754	10,560,194	2.6491	-1.78%
2020-08-11	0	3.930	3.910	3.930	3.870	4.020	4,281,000	16,948,730	3.9591	2.740	2.726	2.740	2.698	2.803	6,140,749	2.7600	0.26%
2020-08-10	0	3.920	3.910	3.940	3.870	3.940	2,522,000	9,851,365	3.9062	2.733	2.726	2.747	2.698	2.747	3,617,605	2.7232	-1.51%
2020-08-07	0	3.980	3.970	3.980	3.890	4.070	2,623,000	10,382,140	3.9581	2.775	2.768	2.775	2.712	2.837	3,762,482	2.7594	-0.75%
2020-08-06	0	4.010	4.000	4.010	3.920	4.060	3,499,000	13,910,430	3.9755	2.796	2.789	2.796	2.733	2.830	5,019,033	2.7715	0.00%
2020-08-05	0	4.010	3.990	4.010	3.910	4.050	4,751,000	18,916,090	3.9815	2.796	2.782	2.796	2.726	2.823	6,814,926	2.7757	-0.99%
2020-08-04	0	4.050	4.040	4.050	3.900	4.100	6,260,243	25,245,874	4.0327	2.823	2.816	2.823	2.719	2.858	8,979,813	2.8114	3.85%
2020-08-03	0	3.900	3.890	3.900	3.830	3.920	4,037,000	15,681,420	3.8844	2.719	2.712	2.719	2.670	2.733	5,790,750	2.7080	0.00%
2020-07-31	0	3.900	3.880	3.900	3.820	3.940	3,821,969	14,861,299	3.8884	2.719	2.705	2.719	2.663	2.747	5,482,306	2.7108	-0.51%
2020-07-30	0	3.920	3.910	3.920	3.890	4.000	2,417,000	9,539,050	3.9466	2.733	2.726	2.733	2.712	2.789	3,466,991	2.7514	0.00%
2020-07-29	0	3.920	3.920	3.930	3.820	3.970	3,939,000	15,422,716	3.9154	2.733	2.733	2.740	2.663	2.768	5,650,177	2.7296	0.00%
2020-07-28	0	3.920	3.890	3.920	3.880	4.000	2,848,000	11,189,520	3.9289	2.733	2.712	2.733	2.705	2.789	4,085,226	2.7390	0.51%
2020-07-27	0	3.900	3.880	3.900	3.810	4.070	4,275,000	16,870,190	3.9462	2.719	2.705	2.719	2.656	2.837	6,132,142	2.7511	-2.01%
2020-07-24	0	3.980	3.970	3.990	3.930	4.150	6,337,000	25,427,500	4.0125	2.775	2.768	2.782	2.740	2.893	9,089,915	2.7973	-3.63%
2020-07-23	0	4.130	4.130	4.140	4.060	4.260	16,870,000	69,415,440	4.1147	2.879	2.879	2.886	2.830	2.970	24,198,652	2.8686	-1.67%
2020-07-22	0	4.200	4.200	4.210	4.200	4.440	6,907,000	29,866,590	4.3241	2.928	2.928	2.935	2.928	3.095	9,907,534	3.0145	-1.87%
2020-07-21	0	4.280	4.280	4.300	4.240	4.390	6,187,848	26,595,660	4.2980	2.984	2.984	2.998	2.956	3.060	8,875,968	2.9964	0.94%
2020-07-20	0	4.240	4.240	4.250	4.070	4.300	7,081,000	29,582,460	4.1777	2.956	2.956	2.963	2.837	2.998	10,157,122	2.9125	-0.24%
2020-07-17	0	4.250	4.230	4.250	4.170	4.320	4,893,719	20,777,979	4.2458	2.963	2.949	2.963	2.907	3.012	7,019,645	2.9600	1.19%
2020-07-16	0	4.200	4.190	4.200	4.160	4.480	6,019,000	25,901,490	4.3033	2.928	2.921	2.928	2.900	3.123	8,633,769	3.0000	-4.76%
2020-07-15	0	4.410	4.400	4.450	4.350	4.600	7,232,000	32,249,915	4.4593	3.074	3.067	3.102	3.033	3.207	10,373,720	3.1088	-3.29%
2020-07-14	0	4.560	4.510	4.560	4.440	4.630	5,864,000	26,400,775	4.5022	3.179	3.144	3.179	3.095	3.228	8,411,434	3.1387	-0.22%
2020-07-13	0	4.570	4.570	4.580	4.550	4.750	8,999,000	41,830,590	4.6484	3.186	3.186	3.193	3.172	3.311	12,908,339	3.2406	0.22%
2020-07-10	0	4.560	4.560	4.610	4.530	4.790	12,114,000	56,142,075	4.6345	3.179	3.179	3.214	3.158	3.339	17,376,554	3.2309	-5.00%
2020-07-09	0	4.800	4.780	4.800	4.710	4.960	7,701,050	37,290,654	4.8423	3.346	3.332	3.346	3.284	3.458	11,046,534	3.3758	2.35%
2020-07-08	0	4.690	4.670	4.690	4.520	4.770	10,176,000	46,904,190	4.6093	3.270	3.256	3.270	3.151	3.325	14,596,650	3.2134	2.18%
2020-07-07	0	4.590	4.580	4.590	4.580	4.990	16,327,728	78,063,068	4.7810	3.200	3.193	3.200	3.193	3.479	23,420,807	3.3331	-2.34%
2020-07-06	0	4.700	4.700	4.710	4.100	4.790	19,397,000	88,779,100	4.5770	3.277	3.277	3.284	2.858	3.339	27,823,430	3.1908	14.63%
2020-07-03	0	4.100	4.090	4.100	3.920	4.190	9,181,000	37,727,945	4.1094	2.858	2.851	2.858	2.733	2.921	13,169,403	2.8648	5.67%
2020-07-02	0	3.880	3.880	3.900	3.810	3.990	10,817,000	42,069,490	3.8892	2.705	2.705	2.719	2.656	2.782	15,516,113	2.7113	-1.27%
2020-06-30	0	3.930	3.920	3.930	3.880	4.000	11,075,950	43,518,490	3.9291	2.740	2.733	2.740	2.705	2.789	15,887,556	2.7392	-1.26%
2020-06-29	0	3.980	3.950	3.980	3.830	4.020	5,754,315	22,817,451	3.9653	2.775	2.754	2.775	2.670	2.803	8,254,100	2.7644	1.02%
2020-06-26	0	3.940	3.940	3.970	3.870	4.050	4,989,395	19,584,365	3.9252	2.747	2.747	2.768	2.698	2.823	7,156,884	2.7364	-2.72%
2020-06-24	0	4.050	4.000	4.050	3.960	4.070	2,634,000	10,574,600	4.0147	2.823	2.789	2.823	2.761	2.837	3,778,260	2.7988	0.75%
2020-06-23	0	4.020	4.020	4.030	3.850	4.080	7,482,400	29,938,086	4.0011	2.803	2.803	2.809	2.684	2.844	10,732,898	2.7894	2.29%
2020-06-22	0	3.930	3.900	3.940	3.820	4.000	8,226,000	31,989,790	3.8889	2.740	2.719	2.747	2.663	2.789	11,799,532	2.7111	-1.01%
2020-06-19	0	3.970	3.950	3.970	3.800	4.030	8,276,255	32,470,172	3.9233	2.768	2.754	2.768	2.649	2.809	11,871,619	2.7351	1.28%
2020-06-18	0	3.920	3.900	3.920	3.750	3.950	8,174,900	31,820,628	3.8925	2.733	2.719	2.733	2.614	2.754	11,726,234	2.7136	0.77%
2020-06-17	0	3.890	3.870	3.890	3.670	3.920	9,587,492	36,249,112	3.7809	2.712	2.698	2.712	2.559	2.733	13,752,483	2.6358	5.99%
2020-06-16	0	3.670	3.670	3.690	3.450	3.710	9,316,000	33,955,170	3.6448	2.559	2.559	2.572	2.405	2.586	13,363,049	2.5410	7.31%
2020-06-15	0	3.420	3.420	3.440	3.400	3.590	11,216,817	38,978,335	3.4750	2.384	2.384	2.398	2.370	2.503	16,089,618	2.4226	-4.20%
2020-06-12	0	3.570	3.570	3.590	3.340	3.600	8,849,427	31,126,865	3.5174	2.489	2.489	2.503	2.328	2.510	12,693,788	2.4521	0.85%
2020-06-11	0	3.540	3.540	3.560	3.460	3.750	12,255,000	44,032,490	3.5930	2.468	2.468	2.482	2.412	2.614	17,578,807	2.5049	-3.80%
2020-06-10	0	3.680	3.680	3.690	3.560	3.800	11,382,000	42,085,520	3.6976	2.565	2.565	2.572	2.482	2.649	16,326,560	2.5777	1.38%
2020-06-09	0	3.630	3.630	3.640	3.320	3.700	18,020,000	64,322,880	3.5695	2.531	2.531	2.538	2.315	2.579	25,848,234	2.4885	9.01%
2020-06-08	0	3.330	3.320	3.340	3.300	3.410	6,683,000	22,435,340	3.3571	2.321	2.315	2.328	2.301	2.377	9,586,224	2.3404	0.00%
2020-06-05	0	3.330	3.330	3.360	3.080	3.370	13,623,000	44,189,150	3.2437	2.321	2.321	2.342	2.147	2.349	19,541,093	2.2613	7.07%
2020-06-04	0	3.110	3.100	3.110	3.040	3.130	6,293,000	19,458,935	3.0922	2.168	2.161	2.168	2.119	2.182	9,026,800	2.1557	1.63%
2020-06-03	0	3.060	3.050	3.060	3.020	3.080	5,115,500	15,604,585	3.0505	2.133	2.126	2.133	2.105	2.147	7,337,771	2.1266	0.99%
2020-06-02	0	3.030	3.020	3.030	2.970	3.080	7,751,000	23,467,350	3.0277	2.112	2.105	2.112	2.071	2.147	11,118,183	2.1107	1.68%
2020-06-01	0	2.980	2.970	2.980	2.850	3.000	8,386,500	24,933,360	2.9730	2.077	2.071	2.077	1.987	2.091	12,029,757	2.0726	3.83%
2020-05-29	0	2.870	2.860	2.870	2.830	2.930	9,402,000	27,021,880	2.8741	2.001	1.994	2.001	1.973	2.043	13,486,409	2.0036	-1.03%
2020-05-28	0	2.900	2.900	2.930	2.850	3.000	3,439,607	9,996,769	2.9064	2.022	2.022	2.043	1.987	2.091	4,933,838	2.0262	-3.33%
2020-05-27	0	3.000	3.000	3.010	2.970	3.010	7,774,277	23,300,172	2.9971	2.091	2.091	2.098	2.071	2.098	11,151,572	2.0894	1.69%
2020-05-26	0	2.950	2.940	2.950	2.870	2.980	5,567,000	16,401,690	2.9462	2.057	2.050	2.057	2.001	2.077	7,985,412	2.0540	2.79%
2020-05-25	0	2.870	2.870	2.880	2.700	2.900	6,768,000	18,906,840	2.7936	2.001	2.001	2.008	1.882	2.022	9,708,149	1.9475	1.06%
2020-05-22	0	2.840	2.830	2.840	2.750	2.950	7,868,685	22,218,632	2.8237	1.980	1.973	1.980	1.917	2.057	11,286,993	1.9685	-4.38%
2020-05-21	0	2.970	2.950	2.970	2.950	3.010	1,684,000	5,021,880	2.9821	2.071	2.057	2.071	2.057	2.098	2,415,562	2.0790	-1.00%
2020-05-20	0	3.000	2.980	3.000	2.960	3.010	2,477,499	7,406,917	2.9897	2.091	2.077	2.091	2.064	2.098	3,553,772	2.0842	-0.33%
2020-05-19	0	3.010	3.010	3.020	2.970	3.060	4,250,000	12,782,638	3.0077	2.098	2.098	2.105	2.071	2.133	6,096,282	2.0968	1.69%
2020-05-18	0	2.960	2.950	2.960	2.940	3.010	1,708,000	5,058,680	2.9618	2.064	2.057	2.064	2.050	2.098	2,449,988	2.0648	0.34%
2020-05-15	0	2.950	2.940	2.950	2.920	2.980	3,984,268	11,777,413	2.9560	2.057	2.050	2.057	2.036	2.077	5,715,111	2.0607	0.00%
2020-05-14	0	2.950	2.940	2.950	2.950	3.070	5,203,000	15,478,812	2.9750	2.057	2.050	2.057	2.057	2.140	7,463,283	2.0740	-4.22%
2020-05-13	0	3.080	3.070	3.080	3.010	3.090	4,086,538	12,504,924	3.0600	2.147	2.140	2.147	2.098	2.154	5,861,809	2.1333	0.98%
2020-05-12	0	3.050	3.040	3.050	3.040	3.160	3,699,000	11,328,585	3.0626	2.126	2.119	2.126	2.119	2.203	5,305,917	2.1351	-3.17%
2020-05-11	0	3.150	3.130	3.150	3.100	3.190	2,655,000	8,373,470	3.1538	2.196	2.182	2.196	2.161	2.224	3,808,383	2.1987	1.29%
2020-05-08	0	3.110	3.100	3.110	3.050	3.130	3,177,924	9,844,387	3.0977	2.168	2.161	2.168	2.126	2.182	4,558,475	2.1596	2.64%
2020-05-07	0	3.030	3.030	3.040	3.020	3.100	3,066,656	9,325,867	3.0411	2.112	2.112	2.119	2.105	2.161	4,398,870	2.1201	-0.98%
2020-05-06	0	3.060	3.060	3.070	3.040	3.100	2,972,000	9,104,130	3.0633	2.133	2.133	2.140	2.119	2.161	4,263,094	2.1356	0.00%
2020-05-05	0	3.060	3.030	3.060	3.000	3.080	2,449,846	7,436,896	3.0357	2.133	2.112	2.133	2.091	2.147	3,514,106	2.1163	0.99%
2020-05-04	0	3.030	3.020	3.050	2.960	3.060	4,535,000	13,633,240	3.0062	2.112	2.105	2.126	2.064	2.133	6,505,091	2.0958	-2.88%
2020-04-29	0	3.120	3.120	3.140	3.080	3.160	4,249,339	13,292,000	3.1280	2.175	2.175	2.189	2.147	2.203	6,095,334	2.1807	-0.00%
2020-04-28	0	3.340	3.330	3.340	3.270	3.350	5,408,000	18,037,350	3.3353	2.175	2.169	2.175	2.130	2.182	8,304,331	2.1720	0.30%
2020-04-27	0	3.330	3.330	3.340	3.270	3.350	2,008,700	6,681,555	3.3263	2.169	2.169	2.175	2.130	2.182	3,084,488	2.1662	3.10%
2020-04-24	0	3.230	3.230	3.240	3.220	3.360	4,643,000	15,115,310	3.2555	2.103	2.103	2.110	2.097	2.188	7,129,624	2.1201	-2.12%
2020-04-23	0	3.300	3.290	3.300	3.290	3.420	5,408,030	17,950,410	3.3192	2.149	2.143	2.149	2.143	2.227	8,304,377	2.1616	-2.94%
2020-04-22	0	3.400	3.380	3.400	3.270	3.430	3,431,000	11,531,700	3.3610	2.214	2.201	2.214	2.130	2.234	5,268,521	2.1888	-0.58%
2020-04-21	0	3.420	3.400	3.420	3.330	3.460	5,329,000	18,045,570	3.3863	2.227	2.214	2.227	2.169	2.253	8,183,021	2.2052	2.09%
2020-04-20	0	3.350	3.350	3.370	3.320	3.520	12,165,910	41,172,460	3.3842	2.182	2.182	2.195	2.162	2.292	18,681,535	2.2039	-3.46%
2020-04-17	0	3.470	3.450	3.470	3.420	3.560	4,101,429	14,324,576	3.4926	2.260	2.247	2.260	2.227	2.318	6,298,007	2.2745	1.76%
2020-04-16	0	3.410	3.400	3.410	3.400	3.500	3,488,000	11,962,430	3.4296	2.221	2.214	2.221	2.214	2.279	5,356,048	2.2334	-1.16%
2020-04-15	0	3.450	3.440	3.450	3.430	3.620	4,735,355	16,575,150	3.5003	2.247	2.240	2.247	2.234	2.357	7,271,441	2.2795	-3.63%
2020-04-14	0	3.580	3.580	3.600	3.550	3.650	2,737,000	9,844,273	3.5967	2.331	2.331	2.344	2.312	2.377	4,202,839	2.3423	0.28%
2020-04-09	0	3.570	3.570	3.600	3.500	3.630	4,305,000	15,379,060	3.5724	2.325	2.325	2.344	2.279	2.364	6,610,604	2.3264	1.71%
2020-04-08	0	3.510	3.510	3.530	3.470	3.540	2,974,755	10,428,889	3.5058	2.286	2.286	2.299	2.260	2.305	4,567,927	2.2831	-1.40%
2020-04-07	0	3.560	3.560	3.580	3.460	3.580	7,239,000	25,572,840	3.5326	2.318	2.318	2.331	2.253	2.331	11,115,949	2.3006	3.79%
2020-04-06	0	3.430	3.410	3.430	3.250	3.450	3,625,640	12,219,718	3.3704	2.234	2.221	2.234	2.116	2.247	5,567,403	2.1949	4.26%
2020-04-03	0	3.290	3.280	3.290	3.250	3.340	1,653,657	5,439,673	3.2895	2.143	2.136	2.143	2.116	2.175	2,539,296	2.1422	-0.30%
2020-04-02	0	3.300	3.300	3.320	3.270	3.340	1,679,000	5,569,430	3.3171	2.149	2.149	2.162	2.130	2.175	2,578,212	2.1602	-0.60%
2020-04-01	0	3.320	3.300	3.320	3.260	3.420	4,572,556	15,305,533	3.3473	2.162	2.149	2.162	2.123	2.227	7,021,453	2.1798	0.00%
2020-03-31	0	3.320	3.320	3.330	3.250	3.370	5,820,042	19,306,695	3.3173	2.162	2.162	2.169	2.116	2.195	8,937,048	2.1603	2.79%
2020-03-30	0	3.230	3.220	3.230	3.140	3.320	5,801,583	18,805,081	3.2414	2.103	2.097	2.103	2.045	2.162	8,908,703	2.1109	-3.00%
2020-03-27	0	3.330	3.330	3.340	3.240	3.370	6,418,260	21,309,949	3.3202	2.169	2.169	2.175	2.110	2.195	9,855,650	2.1622	5.05%
2020-03-26	0	3.170	3.170	3.190	3.170	3.250	6,459,520	20,748,379	3.2121	2.064	2.064	2.077	2.064	2.116	9,919,007	2.0918	-2.46%
2020-03-25	0	3.250	3.250	3.260	3.170	3.300	7,489,000	24,172,560	3.2277	2.116	2.116	2.123	2.064	2.149	11,499,840	2.1020	3.50%
2020-03-24	0	3.140	3.120	3.140	3.080	3.210	6,233,800	19,692,528	3.1590	2.045	2.032	2.045	2.006	2.090	9,572,400	2.0572	3.63%
2020-03-23	0	3.030	3.020	3.030	2.900	3.050	7,075,065	21,171,114	2.9924	1.973	1.967	1.973	1.889	1.986	10,864,216	1.9487	-5.02%
2020-03-20	0	3.190	3.140	3.190	3.020	3.190	6,878,000	21,285,460	3.0947	2.077	2.045	2.077	1.967	2.077	10,561,610	2.0154	7.41%
2020-03-19	0	2.970	2.970	2.980	2.910	3.330	10,346,228	31,013,969	2.9976	1.934	1.934	1.941	1.895	2.169	15,887,297	1.9521	-7.76%
2020-03-18	0	3.220	3.220	3.230	3.160	3.490	7,660,436	25,539,335	3.3339	2.097	2.097	2.103	2.058	2.273	11,763,091	2.1711	-5.01%
2020-03-17	0	3.390	3.390	3.400	3.360	3.530	7,050,705	24,188,693	3.4307	2.208	2.208	2.214	2.188	2.299	10,826,810	2.2341	-3.97%
2020-03-16	0	3.530	3.520	3.530	3.450	3.650	8,327,000	29,536,274	3.5470	2.299	2.292	2.299	2.247	2.377	12,786,643	2.3099	-3.55%
2020-03-13	0	3.660	3.660	3.680	3.380	3.740	17,290,556	61,073,103	3.5322	2.383	2.383	2.397	2.201	2.436	26,550,758	2.3002	-1.08%
2020-03-12	0	3.700	3.660	3.700	3.610	3.870	8,988,000	33,296,180	3.7045	2.410	2.383	2.410	2.351	2.520	13,801,651	2.4125	-4.88%
2020-03-11	0	3.890	3.890	3.910	3.890	4.000	3,962,551	15,609,296	3.9392	2.533	2.533	2.546	2.533	2.605	6,084,751	2.5653	-1.77%
2020-03-10	0	3.960	3.950	3.960	3.810	4.020	7,797,040	30,626,256	3.9279	2.579	2.572	2.579	2.481	2.618	11,972,855	2.5580	0.51%
2020-03-09	0	3.940	3.930	3.950	3.920	4.170	6,744,000	26,887,740	3.9869	2.566	2.559	2.572	2.553	2.716	10,355,845	2.5964	-7.08%
2020-03-06	0	4.240	4.240	4.250	4.220	4.330	1,935,000	8,219,190	4.2476	2.761	2.761	2.768	2.748	2.820	2,971,317	2.7662	-2.75%
2020-03-05	0	4.360	4.360	4.380	4.250	4.390	3,835,712	16,536,298	4.3111	2.839	2.839	2.852	2.768	2.859	5,889,982	2.8075	2.11%
2020-03-04	0	4.270	4.250	4.270	4.230	4.500	3,258,200	13,926,600	4.2743	2.781	2.768	2.781	2.755	2.931	5,003,175	2.7836	-2.29%
2020-03-03	0	4.370	4.370	4.380	4.370	4.530	1,849,654	8,248,141	4.4593	2.846	2.846	2.852	2.846	2.950	2,840,262	2.9040	-0.23%
2020-03-02	0	4.380	4.370	4.380	4.280	4.420	1,366,916	5,959,422	4.3598	2.852	2.846	2.852	2.787	2.878	2,098,987	2.8392	1.15%
2020-02-28	0	4.330	4.320	4.330	4.300	4.400	3,762,050	16,297,142	4.3320	2.820	2.813	2.820	2.800	2.865	5,776,869	2.8211	-3.35%
2020-02-27	0	4.480	4.480	4.500	4.340	4.500	2,782,375	12,360,594	4.4425	2.917	2.917	2.931	2.826	2.931	4,272,515	2.8930	0.00%
2020-02-26	0	4.480	4.430	4.480	4.320	4.500	2,702,000	12,004,285	4.4427	2.917	2.885	2.917	2.813	2.931	4,149,094	2.8932	1.13%
2020-02-25	0	4.430	4.420	4.430	4.350	4.460	4,457,000	19,675,600	4.4145	2.885	2.878	2.885	2.833	2.904	6,844,009	2.8749	-1.56%
2020-02-24	0	4.500	4.490	4.500	4.410	4.590	4,050,000	18,156,190	4.4830	2.931	2.924	2.931	2.872	2.989	6,219,035	2.9195	-4.26%
2020-02-21	0	4.700	4.690	4.700	4.650	4.800	1,852,625	8,731,312	4.7129	3.061	3.054	3.061	3.028	3.126	2,844,825	3.0692	-1.88%
2020-02-20	0	4.790	4.770	4.790	4.650	4.790	2,759,000	13,043,940	4.7278	3.119	3.106	3.119	3.028	3.119	4,236,622	3.0789	2.13%
2020-02-19	0	4.690	4.680	4.690	4.650	4.710	2,665,746	12,500,453	4.6893	3.054	3.048	3.054	3.028	3.067	4,093,424	3.0538	0.43%
2020-02-18	0	4.670	4.670	4.680	4.600	4.730	2,816,000	13,116,430	4.6578	3.041	3.041	3.048	2.996	3.080	4,324,149	3.0333	-1.68%
2020-02-17	0	4.750	4.740	4.750	4.510	4.900	10,019,200	47,594,706	4.7503	3.093	3.087	3.093	2.937	3.191	15,385,124	3.0936	5.32%
2020-02-14	0	4.510	4.490	4.510	4.450	4.530	1,202,000	5,404,610	4.4963	2.937	2.924	2.937	2.898	2.950	1,845,748	2.9281	1.58%
2020-02-13	0	4.440	4.430	4.440	4.430	4.590	1,928,595	8,656,454	4.4885	2.891	2.885	2.891	2.885	2.989	2,961,481	2.9230	-2.63%
2020-02-12	0	4.560	4.550	4.560	4.430	4.570	2,219,900	10,021,034	4.5142	2.970	2.963	2.970	2.885	2.976	3,408,799	2.9398	2.70%
2020-02-11	0	4.440	4.430	4.440	4.360	4.480	2,230,000	9,876,480	4.4289	2.891	2.885	2.891	2.839	2.917	3,424,308	2.8842	2.78%
2020-02-10	0	4.320	4.320	4.330	4.290	4.430	3,564,000	15,423,655	4.3276	2.813	2.813	2.820	2.794	2.885	5,472,751	2.8183	-2.48%
2020-02-07	0	4.430	4.430	4.440	4.400	4.500	1,450,251	6,437,684	4.4390	2.885	2.885	2.891	2.865	2.931	2,226,953	2.8908	-1.56%
2020-02-06	0	4.500	4.490	4.500	4.360	4.570	4,141,760	18,574,904	4.4848	2.931	2.924	2.931	2.839	2.976	6,359,938	2.9206	3.21%
2020-02-05	0	4.360	4.360	4.370	4.330	4.540	6,366,677	28,162,728	4.4235	2.839	2.839	2.846	2.820	2.957	9,776,441	2.8807	-2.90%
2020-02-04	0	4.490	4.480	4.490	4.250	4.510	2,916,000	12,981,110	4.4517	2.924	2.917	2.924	2.768	2.937	4,477,705	2.8991	3.94%
2020-02-03	0	4.320	4.320	4.330	4.080	4.360	5,687,290	24,027,648	4.2248	2.813	2.813	2.820	2.657	2.839	8,733,199	2.7513	2.13%
2020-01-31	0	4.230	4.230	4.240	4.230	4.450	3,351,679	14,308,968	4.2692	2.755	2.755	2.761	2.755	2.898	5,146,718	2.7802	-1.86%
2020-01-30	0	4.310	4.310	4.320	4.250	4.470	3,809,980	16,442,130	4.3155	2.807	2.807	2.813	2.768	2.911	5,850,469	2.8104	-3.58%
2020-01-29	0	4.470	4.460	4.470	4.400	4.600	4,687,632	21,066,987	4.4942	2.911	2.904	2.911	2.865	2.996	7,198,160	2.9267	-5.70%
2020-01-24	0	4.740	4.730	4.740	4.460	4.790	3,929,220	18,349,696	4.6701	3.087	3.080	3.087	2.904	3.119	6,033,569	3.0413	5.10%
2020-01-23	0	4.510	4.500	4.510	4.460	4.620	2,245,000	10,206,915	4.5465	2.937	2.931	2.937	2.904	3.009	3,447,342	2.9608	-3.84%
2020-01-22	0	4.690	4.680	4.690	4.510	4.730	5,668,020	26,074,472	4.6003	3.054	3.048	3.054	2.937	3.080	8,703,608	2.9958	3.53%
2020-01-21	0	4.530	4.520	4.530	4.520	4.720	7,247,700	33,327,276	4.5983	2.950	2.944	2.950	2.944	3.074	11,129,308	2.9946	-4.03%
2020-01-20	0	4.720	4.720	4.730	4.690	5.050	5,093,000	24,778,150	4.8651	3.074	3.074	3.080	3.054	3.289	7,820,628	3.1683	-5.98%
2020-01-17	0	5.020	5.010	5.020	4.940	5.050	2,032,000	10,140,940	4.9906	3.269	3.263	3.269	3.217	3.289	3,120,266	3.2500	0.00%
2020-01-16	0	5.020	5.010	5.020	4.970	5.070	3,850,532	19,268,943	5.0042	3.269	3.263	3.269	3.237	3.302	5,912,739	3.2589	1.01%
2020-01-15	0	4.970	4.960	4.970	4.930	5.110	5,246,150	26,057,627	4.9670	3.237	3.230	3.237	3.211	3.328	8,055,800	3.2346	-2.55%
2020-01-14	0	5.100	5.100	5.120	5.060	5.280	6,009,000	31,166,040	5.1866	3.321	3.321	3.334	3.295	3.438	9,227,205	3.3776	-1.16%
2020-01-13	0	5.160	5.150	5.160	5.080	5.200	4,118,000	21,160,220	5.1385	3.360	3.354	3.360	3.308	3.386	6,323,453	3.3463	2.79%
2020-01-10	0	5.020	5.020	5.040	5.010	5.150	3,312,650	16,822,536	5.0783	3.269	3.269	3.282	3.263	3.354	5,086,787	3.3071	-1.18%
2020-01-09	0	5.080	5.080	5.090	4.980	5.120	6,248,038	31,598,712	5.0574	3.308	3.308	3.315	3.243	3.334	9,594,263	3.2935	3.25%
2020-01-08	0	4.920	4.920	4.930	4.860	4.960	3,689,451	18,163,101	4.9230	3.204	3.204	3.211	3.165	3.230	5,665,389	3.2060	-1.60%
2020-01-07	0	5.000	4.990	5.010	4.940	5.030	6,474,000	32,356,275	4.9979	3.256	3.250	3.263	3.217	3.276	9,941,242	3.2548	0.40%
2020-01-06	0	4.980	4.970	4.990	4.930	5.030	8,989,328	44,823,211	4.9863	3.243	3.237	3.250	3.211	3.276	13,803,690	3.2472	-0.99%
2020-01-03	0	5.030	5.020	5.030	4.950	5.080	9,301,840	46,766,791	5.0277	3.276	3.269	3.276	3.224	3.308	14,283,572	3.2742	2.86%
2020-01-02	0	4.890	4.890	4.910	4.820	4.920	2,882,684	14,105,802	4.8933	3.184	3.184	3.198	3.139	3.204	4,426,546	3.1866	1.87%
2019-12-31	0	4.800	4.800	4.810	4.780	4.880	1,779,820	8,550,088	4.8039	3.126	3.126	3.132	3.113	3.178	2,733,028	3.1284	-1.23%
2019-12-30	0	4.860	4.850	4.860	4.800	4.920	3,398,000	16,524,480	4.8630	3.165	3.158	3.165	3.126	3.204	5,217,847	3.1669	1.04%
2019-12-27	0	4.810	4.810	4.820	4.770	4.880	4,979,026	23,996,351	4.8195	3.132	3.132	3.139	3.106	3.178	7,645,614	3.1386	0.00%
2019-12-24	0	4.810	4.810	4.820	4.760	4.830	2,703,006	12,956,599	4.7934	3.132	3.132	3.139	3.100	3.145	4,150,639	3.1216	1.48%
2019-12-23	0	4.740	4.740	4.750	4.720	4.820	1,623,506	7,729,094	4.7607	3.087	3.087	3.093	3.074	3.139	2,492,998	3.1003	0.00%
2019-12-20	0	4.740	4.740	4.750	4.710	4.790	2,951,410	13,994,132	4.7415	3.087	3.087	3.093	3.067	3.119	4,532,079	3.0878	-0.21%
2019-12-19	0	4.750	4.750	4.760	4.720	4.840	2,440,579	11,614,641	4.7590	3.093	3.093	3.100	3.074	3.152	3,747,666	3.0992	-0.63%
2019-12-18	0	4.780	4.780	4.790	4.720	4.880	4,005,540	19,197,085	4.7926	3.113	3.113	3.119	3.074	3.178	6,150,764	3.1211	-1.44%
2019-12-17	0	4.850	4.840	4.850	4.660	4.860	7,140,732	34,151,508	4.7826	3.158	3.152	3.158	3.035	3.165	10,965,052	3.1146	2.97%
2019-12-16	0	4.710	4.700	4.710	4.640	4.820	4,864,316	22,898,370	4.7074	3.067	3.061	3.067	3.022	3.139	7,469,469	3.0656	-1.67%
2019-12-13	0	4.790	4.770	4.790	4.650	4.840	4,184,845	19,928,673	4.7621	3.119	3.106	3.119	3.028	3.152	6,426,098	3.1012	5.51%
2019-12-12	0	4.540	4.520	4.540	4.510	4.610	2,849,872	12,989,591	4.5580	2.957	2.944	2.957	2.937	3.002	4,376,161	2.9683	-0.22%
2019-12-11	0	4.550	4.550	4.560	4.430	4.600	2,608,992	11,788,839	4.5185	2.963	2.963	2.970	2.885	2.996	4,006,275	2.9426	2.02%
2019-12-10	0	4.460	4.450	4.460	4.460	4.540	1,101,000	4,958,630	4.5038	2.904	2.898	2.904	2.904	2.957	1,690,656	2.9330	-1.76%
2019-12-09	0	4.540	4.530	4.540	4.490	4.570	968,000	4,387,020	4.5320	2.957	2.950	2.957	2.924	2.976	1,486,426	2.9514	0.44%
2019-12-06	0	4.520	4.490	4.520	4.410	4.560	1,356,380	6,106,391	4.5020	2.944	2.924	2.944	2.872	2.970	2,082,809	2.9318	2.26%
2019-12-05	0	4.420	4.410	4.420	4.370	4.430	884,000	3,890,240	4.4007	2.878	2.872	2.878	2.846	2.885	1,357,439	2.8659	0.68%
2019-12-04	0	4.390	4.380	4.390	4.330	4.470	2,119,954	9,244,698	4.3608	2.859	2.852	2.859	2.820	2.911	3,255,325	2.8399	-0.90%
2019-12-03	0	4.430	4.420	4.430	4.360	4.470	1,817,998	8,020,951	4.4120	2.885	2.878	2.885	2.839	2.911	2,791,653	2.8732	0.45%
2019-12-02	0	4.410	4.410	4.420	4.380	4.460	2,047,000	9,040,490	4.4165	2.872	2.872	2.878	2.852	2.904	3,143,300	2.8761	-0.23%
2019-11-29	0	4.420	4.410	4.420	4.360	4.580	4,969,768	22,191,150	4.4652	2.878	2.872	2.878	2.839	2.983	7,631,398	2.9079	-1.34%
2019-11-28	0	4.480	4.460	4.480	4.440	4.540	1,558,500	6,966,440	4.4700	2.917	2.904	2.917	2.891	2.957	2,393,177	2.9110	0.00%
2019-11-27	0	4.480	4.480	4.490	4.460	4.540	1,743,000	7,832,639	4.4938	2.917	2.917	2.924	2.904	2.957	2,676,488	2.9265	0.00%
2019-11-26	0	4.480	4.460	4.480	4.420	4.550	2,805,947	12,604,544	4.4921	2.917	2.904	2.917	2.878	2.963	4,308,712	2.9254	1.36%
2019-11-25	0	4.420	4.410	4.440	4.310	4.490	2,929,900	12,946,021	4.4186	2.878	2.872	2.891	2.807	2.924	4,499,049	2.8775	2.08%
2019-11-22	0	4.330	4.320	4.330	4.310	4.360	886,000	3,834,670	4.3281	2.820	2.813	2.820	2.807	2.839	1,360,510	2.8186	-0.23%
2019-11-21	0	4.340	4.320	4.340	4.220	4.350	1,407,000	6,043,520	4.2953	2.826	2.813	2.826	2.748	2.833	2,160,539	2.7972	-1.14%
2019-11-20	0	4.390	4.380	4.390	4.350	4.500	1,113,868	4,888,084	4.3884	2.859	2.852	2.859	2.833	2.931	1,710,416	2.8578	-1.79%
2019-11-19	0	4.470	4.460	4.470	4.340	4.480	1,288,389	5,707,087	4.4296	2.911	2.904	2.911	2.826	2.917	1,978,404	2.8847	3.00%
2019-11-18	0	4.340	4.330	4.340	4.280	4.350	1,590,000	6,877,100	4.3252	2.826	2.820	2.826	2.787	2.833	2,441,547	2.8167	-0.46%
2019-11-15	0	4.360	4.360	4.370	4.260	4.420	2,443,000	10,669,290	4.3673	2.839	2.839	2.846	2.774	2.878	3,751,383	2.8441	0.23%
2019-11-14	0	4.350	4.300	4.350	4.230	4.400	2,670,502	11,468,232	4.2944	2.833	2.800	2.833	2.755	2.865	4,100,727	2.7966	1.40%
2019-11-13	0	4.290	4.270	4.290	4.270	4.430	2,883,000	12,510,140	4.3393	2.794	2.781	2.794	2.781	2.885	4,427,031	2.8259	-2.50%
2019-11-12	0	4.400	4.400	4.420	4.290	4.440	3,590,000	15,677,460	4.3670	2.865	2.865	2.878	2.794	2.891	5,512,675	2.8439	0.23%
2019-11-11	0	4.390	4.390	4.400	4.350	4.520	3,865,935	17,086,383	4.4197	2.859	2.859	2.865	2.833	2.944	5,936,391	2.8782	-3.94%
2019-11-08	0	4.570	4.560	4.570	4.550	4.660	2,096,000	9,630,730	4.5948	2.976	2.970	2.976	2.963	3.035	3,218,542	2.9923	-0.87%
2019-11-07	0	4.610	4.600	4.610	4.530	4.630	2,541,666	11,616,598	4.5705	3.002	2.996	3.002	2.950	3.015	3,902,891	2.9764	-0.43%
2019-11-06	0	4.630	4.620	4.630	4.520	4.650	3,443,000	15,865,700	4.6081	3.015	3.009	3.015	2.944	3.028	5,286,947	3.0009	1.09%
2019-11-05	0	4.580	4.560	4.580	4.460	4.590	5,521,700	25,043,064	4.5354	2.983	2.970	2.983	2.904	2.989	8,478,925	2.9536	2.46%
2019-11-04	0	4.470	4.470	4.480	4.260	4.490	6,151,288	27,136,496	4.4115	2.911	2.911	2.917	2.774	2.924	9,445,697	2.8729	4.68%
2019-11-01	0	4.270	4.260	4.270	4.090	4.270	4,850,006	20,463,039	4.2192	2.781	2.774	2.781	2.664	2.781	7,447,495	2.7476	3.14%
2019-10-31	0	4.140	4.130	4.140	3.980	4.140	6,955,000	28,364,630	4.0783	2.696	2.690	2.696	2.592	2.696	10,679,849	2.6559	4.55%
2019-10-30	0	3.960	3.950	3.960	3.890	3.970	3,685,000	14,465,960	3.9256	2.579	2.572	2.579	2.533	2.585	5,658,554	2.5565	1.80%
2019-10-29	0	3.890	3.880	3.890	3.880	4.010	2,827,459	11,083,579	3.9200	2.533	2.527	2.533	2.527	2.611	4,341,745	2.5528	-1.52%
2019-10-28	0	3.950	3.950	3.960	3.920	3.990	2,282,000	9,025,770	3.9552	2.572	2.572	2.579	2.553	2.598	3,504,157	2.5757	-0.25%
2019-10-25	0	3.960	3.960	3.970	3.890	3.970	2,186,000	8,614,861	3.9409	2.579	2.579	2.585	2.533	2.585	3,356,743	2.5664	0.76%
2019-10-24	0	3.930	3.930	3.940	3.840	3.950	3,969,883	15,466,266	3.8959	2.559	2.559	2.566	2.501	2.572	6,096,010	2.5371	2.08%
2019-10-23	0	3.850	3.840	3.850	3.840	3.960	2,884,090	11,207,153	3.8859	2.507	2.501	2.507	2.501	2.579	4,428,705	2.5306	-1.53%
2019-10-22	0	3.910	3.910	3.920	3.880	3.940	1,223,591	4,784,661	3.9103	2.546	2.546	2.553	2.527	2.566	1,878,902	2.5465	-0.51%
2019-10-21	0	3.930	3.920	3.930	3.920	3.980	1,432,620	5,654,785	3.9472	2.559	2.553	2.559	2.553	2.592	2,199,880	2.5705	-1.75%
2019-10-18	0	4.000	3.990	4.000	3.990	4.110	3,379,470	13,655,667	4.0408	2.605	2.598	2.605	2.598	2.677	5,189,393	2.6315	-1.48%
2019-10-17	0	4.060	4.060	4.070	3.940	4.100	5,323,000	21,557,305	4.0498	2.644	2.644	2.650	2.566	2.670	8,173,808	2.6374	3.05%
2019-10-16	0	3.940	3.940	3.960	3.890	4.000	4,624,510	18,339,153	3.9656	2.566	2.566	2.579	2.533	2.605	7,101,232	2.5825	1.29%
2019-10-15	0	3.890	3.890	3.900	3.890	3.980	2,450,000	9,604,310	3.9201	2.533	2.533	2.540	2.533	2.592	3,762,132	2.5529	-1.77%
2019-10-14	0	3.960	3.960	3.980	3.860	4.030	4,701,350	18,631,025	3.9629	2.579	2.579	2.592	2.514	2.624	7,219,225	2.5808	1.28%
2019-10-11	0	3.910	3.910	3.930	3.860	3.990	4,940,000	19,332,699	3.9135	2.546	2.546	2.559	2.514	2.598	7,585,687	2.5486	2.89%
2019-10-10	0	3.800	3.800	3.810	3.770	3.850	3,723,880	14,190,900	3.8108	2.475	2.475	2.481	2.455	2.507	5,718,257	2.4817	-0.26%
2019-10-09	0	3.810	3.800	3.810	3.810	3.900	2,674,883	10,264,108	3.8372	2.481	2.475	2.481	2.481	2.540	4,107,454	2.4989	-2.81%
2019-10-08	0	3.920	3.910	3.920	3.900	4.030	3,977,000	15,773,685	3.9662	2.553	2.546	2.553	2.540	2.624	6,106,939	2.5829	0.77%
2019-10-04	0	3.890	3.880	3.890	3.860	3.970	4,180,746	16,306,794	3.9005	2.533	2.527	2.533	2.514	2.585	6,419,804	2.5401	0.00%
2019-10-03	0	3.890	3.880	3.890	3.840	3.910	3,515,000	13,640,570	3.8807	2.533	2.527	2.533	2.501	2.546	5,397,508	2.5272	-0.77%
2019-10-02	0	3.920	3.910	3.920	3.850	3.950	2,778,000	10,842,165	3.9029	2.553	2.546	2.553	2.507	2.572	4,265,797	2.5417	-0.76%
2019-09-30	0	3.950	3.940	3.950	3.800	3.990	2,501,000	9,774,330	3.9082	2.572	2.566	2.572	2.475	2.598	3,840,446	2.5451	0.51%
2019-09-27	0	3.930	3.930	3.950	3.910	4.000	1,402,000	5,503,330	3.9253	2.559	2.559	2.572	2.546	2.605	2,152,861	2.5563	-1.50%
2019-09-26	0	3.990	3.980	3.990	3.960	4.050	2,024,500	8,063,415	3.9829	2.598	2.592	2.598	2.579	2.637	3,108,750	2.5938	-0.75%
2019-09-25	0	4.020	4.020	4.030	3.960	4.050	3,240,000	12,958,860	3.9996	2.618	2.618	2.624	2.579	2.637	4,975,228	2.6047	-1.95%
2019-09-24	0	4.100	4.090	4.100	4.050	4.160	1,963,000	8,051,630	4.1017	2.670	2.664	2.670	2.637	2.709	3,014,312	2.6711	0.74%
2019-09-23	0	4.070	4.060	4.070	4.040	4.140	2,013,000	8,227,830	4.0873	2.650	2.644	2.650	2.631	2.696	3,091,091	2.6618	-1.69%
2019-09-20	0	4.140	4.120	4.140	4.090	4.220	2,921,734	12,057,687	4.1269	2.696	2.683	2.696	2.664	2.748	4,486,510	2.6875	-0.24%
2019-09-19	0	4.150	4.140	4.150	4.070	4.170	4,475,261	18,400,904	4.1117	2.703	2.696	2.703	2.650	2.716	6,872,050	2.6776	1.22%
2019-09-18	0	4.100	4.090	4.100	4.090	4.230	2,848,000	11,835,100	4.1556	2.670	2.664	2.670	2.664	2.755	4,373,287	2.7062	-2.15%
2019-09-17	0	4.190	4.170	4.190	4.140	4.350	4,313,000	18,313,730	4.2462	2.729	2.716	2.729	2.696	2.833	6,622,888	2.7652	-2.10%
2019-09-16	0	4.280	4.270	4.280	4.250	4.410	2,817,450	12,121,554	4.3023	2.787	2.781	2.787	2.768	2.872	4,326,375	2.8018	-2.28%
2019-09-13	0	4.380	4.370	4.380	4.290	4.390	1,229,000	5,342,110	4.3467	2.852	2.846	2.852	2.794	2.859	1,887,208	2.8307	-0.45%
2019-09-12	0	4.400	4.400	4.410	4.340	4.530	2,731,000	12,063,215	4.4171	2.865	2.865	2.872	2.826	2.950	4,193,626	2.8766	0.00%
2019-09-11	0	4.400	4.390	4.400	4.190	4.410	3,407,000	14,792,600	4.3418	2.865	2.859	2.865	2.729	2.872	5,231,667	2.8275	5.01%
2019-09-10	0	4.190	4.190	4.200	4.180	4.300	2,134,968	8,992,974	4.2122	2.729	2.729	2.735	2.722	2.800	3,278,380	2.7431	-2.10%
2019-09-09	0	4.280	4.270	4.280	4.230	4.320	2,637,950	11,299,490	4.2834	2.787	2.781	2.787	2.755	2.813	4,050,741	2.7895	-0.23%
2019-09-06	0	4.290	4.290	4.300	4.220	4.400	4,593,046	19,694,599	4.2879	2.794	2.794	2.800	2.748	2.865	7,052,917	2.7924	-1.15%
2019-09-05	0	4.340	4.340	4.350	4.130	4.400	9,079,000	38,998,050	4.2954	2.826	2.826	2.833	2.690	2.865	13,941,387	2.7973	4.08%
2019-09-04	0	4.170	4.170	4.180	3.960	4.190	8,625,275	35,209,610	4.0821	2.716	2.716	2.722	2.579	2.729	13,244,663	2.6584	4.25%
2019-09-03	0	4.000	4.000	4.010	4.000	4.120	4,137,900	16,664,658	4.0273	2.605	2.605	2.611	2.605	2.683	6,354,011	2.6227	-1.96%
2019-09-02	0	4.080	4.070	4.080	3.990	4.100	1,978,000	7,989,424	4.0391	2.657	2.650	2.657	2.598	2.670	3,037,346	2.6304	2.00%
2019-08-30	0	4.000	4.000	4.010	3.990	4.140	2,875,000	11,681,660	4.0632	2.605	2.605	2.611	2.598	2.696	4,414,747	2.6461	-1.23%
2019-08-29	0	4.050	4.040	4.050	3.990	4.200	6,774,100	27,456,882	4.0532	2.637	2.631	2.637	2.598	2.735	10,402,065	2.6396	-3.57%
2019-08-28	0	4.200	4.200	4.210	4.160	4.280	2,643,600	11,169,456	4.2251	2.735	2.735	2.742	2.709	2.787	4,059,417	2.7515	0.72%
2019-08-27	0	4.170	4.160	4.170	4.080	4.310	2,657,573	11,202,250	4.2152	2.716	2.709	2.716	2.657	2.807	4,080,874	2.7451	1.21%
2019-08-26	0	4.120	4.120	4.130	3.980	4.140	4,605,288	18,780,498	4.0780	2.683	2.683	2.690	2.592	2.696	7,071,715	2.6557	-2.37%
2019-08-23	0	4.220	4.210	4.220	4.180	4.350	3,025,000	12,928,280	4.2738	2.748	2.742	2.748	2.722	2.833	4,645,082	2.7832	0.00%
2019-08-22	0	4.220	4.220	4.230	4.150	4.350	6,008,000	25,542,220	4.2514	2.748	2.748	2.755	2.703	2.833	9,225,669	2.7686	1.93%
2019-08-21	0	4.140	4.140	4.150	4.020	4.160	3,454,000	14,195,510	4.1099	2.696	2.696	2.703	2.618	2.709	5,303,839	2.6765	0.73%
2019-08-20	0	4.110	4.110	4.120	4.030	4.210	8,417,000	34,566,150	4.1067	2.677	2.677	2.683	2.624	2.742	12,924,844	2.6744	0.49%
2019-08-19	0	4.090	4.090	4.100	3.840	4.090	9,917,000	39,356,860	3.9686	2.664	2.664	2.670	2.501	2.664	15,228,190	2.5845	7.35%
2019-08-16	0	3.810	3.810	3.830	3.790	3.860	8,812,623	33,624,505	3.8155	2.481	2.481	2.494	2.468	2.514	13,532,348	2.4848	-0.78%
2019-08-15	0	3.840	3.840	3.850	3.750	3.850	7,383,614	27,901,595	3.7789	2.501	2.501	2.507	2.442	2.507	11,338,013	2.4609	-0.26%
2019-08-14	0	3.850	3.830	3.850	3.810	3.980	4,459,000	17,302,405	3.8803	2.507	2.494	2.507	2.481	2.592	6,847,081	2.5270	0.26%
2019-08-13	0	3.840	3.840	3.850	3.840	4.130	8,731,619	34,080,247	3.9031	2.501	2.501	2.507	2.501	2.690	13,407,961	2.5418	-7.02%
2019-08-12	0	4.130	4.120	4.130	4.100	4.230	5,731,291	23,799,798	4.1526	2.690	2.683	2.690	2.670	2.755	8,800,765	2.7043	-2.13%
2019-08-09	0	4.220	4.210	4.220	4.200	4.280	3,724,750	15,750,332	4.2286	2.748	2.742	2.748	2.735	2.787	5,719,593	2.7538	-1.17%
2019-08-08	0	4.270	4.250	4.270	4.210	4.360	2,053,385	8,743,789	4.2582	2.781	2.768	2.781	2.742	2.839	3,153,104	2.7731	-0.23%
2019-08-07	0	4.280	4.260	4.290	4.080	4.300	4,572,000	19,090,920	4.1756	2.787	2.774	2.794	2.657	2.800	7,020,599	2.7193	2.39%
2019-08-06	0	4.180	4.180	4.190	4.010	4.220	8,921,464	36,722,039	4.1161	2.722	2.722	2.729	2.611	2.748	13,699,480	2.6805	-1.18%
2019-08-05	0	4.230	4.230	4.250	4.220	4.450	6,484,500	27,878,637	4.2993	2.755	2.755	2.768	2.748	2.898	9,957,366	2.7998	-5.79%
2019-08-02	0	4.490	4.480	4.490	4.450	4.580	5,277,000	23,656,510	4.4829	2.924	2.917	2.924	2.898	2.983	8,103,172	2.9194	-2.81%
2019-08-01	0	4.620	4.610	4.620	4.610	4.750	4,240,521	19,690,635	4.6434	3.009	3.002	3.009	3.002	3.093	6,511,592	3.0239	-1.91%
2019-07-31	0	4.710	4.710	4.760	4.690	4.780	2,633,000	12,427,180	4.7198	3.067	3.067	3.100	3.054	3.113	4,043,140	3.0736	-1.46%
2019-07-30	0	4.780	4.780	4.790	4.760	4.800	2,161,646	10,329,915	4.7787	3.113	3.113	3.119	3.100	3.126	3,319,346	3.1120	0.00%
2019-07-29	0	4.780	4.770	4.780	4.770	4.840	3,300,000	15,796,675	4.7869	3.113	3.106	3.113	3.106	3.152	5,067,362	3.1173	-0.83%
2019-07-26	0	4.820	4.810	4.820	4.800	4.900	1,833,652	8,846,057	4.8243	3.139	3.132	3.139	3.126	3.191	2,815,690	3.1417	-1.23%
2019-07-25	0	4.880	4.870	4.880	4.860	4.920	1,036,000	5,055,365	4.8797	3.178	3.171	3.178	3.165	3.204	1,590,844	3.1778	-0.20%
2019-07-24	0	4.890	4.880	4.900	4.870	4.990	3,670,000	18,056,520	4.9200	3.184	3.178	3.191	3.171	3.250	5,635,520	3.2041	0.20%
2019-07-23	0	4.880	4.880	4.890	4.790	4.910	2,746,705	13,324,105	4.8509	3.178	3.178	3.184	3.119	3.198	4,217,742	3.1591	0.21%
2019-07-22	0	4.870	4.850	4.870	4.770	4.900	4,027,410	19,452,755	4.8301	3.171	3.158	3.171	3.106	3.191	6,184,346	3.1455	1.04%
2019-07-19	0	4.820	4.820	4.840	4.800	4.930	4,539,495	22,055,530	4.8586	3.139	3.139	3.152	3.126	3.211	6,970,686	3.1640	-0.21%
2019-07-18	0	4.830	4.830	4.840	4.780	4.890	6,568,000	31,684,925	4.8241	3.145	3.145	3.152	3.113	3.184	10,085,585	3.1416	-0.41%
2019-07-17	0	4.850	4.840	4.850	4.820	4.880	1,694,000	8,215,305	4.8496	3.158	3.152	3.158	3.139	3.178	2,601,246	3.1582	-1.22%
2019-07-16	0	4.910	4.900	4.910	4.770	4.960	4,985,236	24,120,006	4.8383	3.198	3.191	3.198	3.106	3.230	7,655,150	3.1508	0.00%
2019-07-15	0	4.910	4.900	4.910	4.900	5.000	2,467,000	12,160,900	4.9294	3.198	3.191	3.198	3.191	3.256	3,788,237	3.2102	-1.80%
2019-07-12	0	5.000	4.980	5.000	4.960	5.030	1,271,273	6,348,479	4.9938	3.256	3.243	3.256	3.230	3.276	1,952,121	3.2521	-0.40%
2019-07-11	0	5.020	5.010	5.020	4.980	5.090	2,366,000	11,875,975	5.0194	3.269	3.263	3.269	3.243	3.315	3,633,145	3.2688	0.20%
2019-07-10	0	5.010	5.000	5.010	4.980	5.060	917,000	4,585,190	5.0002	3.263	3.256	3.263	3.243	3.295	1,408,112	3.2563	-0.20%
2019-07-09	0	5.020	4.990	5.020	4.960	5.040	1,531,260	7,635,139	4.9862	3.269	3.250	3.269	3.230	3.282	2,351,348	3.2471	0.20%
2019-07-08	0	5.010	5.010	5.020	4.970	5.140	3,508,116	17,558,956	5.0052	3.263	3.263	3.269	3.237	3.347	5,386,937	3.2595	-1.76%
2019-07-05	0	5.100	5.090	5.100	5.100	5.220	2,248,959	11,524,228	5.1242	3.321	3.315	3.321	3.321	3.399	3,453,421	3.3370	-2.30%
2019-07-04	0	5.220	5.210	5.220	5.190	5.270	1,338,729	6,999,208	5.2282	3.399	3.393	3.399	3.380	3.432	2,055,704	3.4048	-0.57%
2019-07-03	0	5.250	5.240	5.250	5.220	5.310	1,194,350	6,268,611	5.2486	3.419	3.412	3.419	3.399	3.458	1,834,001	3.4180	-1.50%
2019-07-02	0	5.330	5.310	5.330	5.280	5.340	4,126,940	21,955,298	5.3200	3.471	3.458	3.471	3.438	3.478	6,337,181	3.4645	2.30%
2019-06-28	0	5.210	5.200	5.210	5.160	5.270	1,572,000	8,166,385	5.1949	3.393	3.386	3.393	3.360	3.432	2,413,907	3.3831	-1.14%
2019-06-27	0	5.270	5.260	5.270	5.200	5.270	2,166,000	11,358,270	5.2439	3.432	3.425	3.432	3.386	3.432	3,326,032	3.4150	1.35%
2019-06-26	0	5.200	5.200	5.210	5.150	5.280	953,300	4,969,988	5.2135	3.386	3.386	3.393	3.354	3.438	1,463,853	3.3951	-0.38%
2019-06-25	0	5.220	5.220	5.250	5.190	5.330	1,722,659	9,020,286	5.2363	3.399	3.399	3.419	3.380	3.471	2,645,253	3.4100	-2.25%
2019-06-24	0	5.340	5.330	5.340	5.290	5.370	771,000	4,099,825	5.3175	3.478	3.471	3.478	3.445	3.497	1,183,920	3.4629	-0.19%
2019-06-21	0	5.350	5.340	5.350	5.200	5.350	2,753,000	14,639,160	5.3175	3.484	3.478	3.484	3.386	3.484	4,227,408	3.4629	0.75%
2019-06-20	0	5.310	5.300	5.310	5.200	5.330	2,122,000	11,222,025	5.2884	3.458	3.452	3.458	3.386	3.471	3,258,467	3.4440	0.95%
2019-06-19	0	5.260	5.250	5.260	5.190	5.310	4,438,892	23,312,408	5.2519	3.425	3.419	3.425	3.380	3.458	6,816,203	3.4201	4.37%
2019-06-18	0	5.040	5.040	5.050	4.990	5.070	1,581,000	7,963,268	5.0369	3.282	3.282	3.289	3.250	3.302	2,427,727	3.2801	0.20%
2019-06-17	0	5.030	5.030	5.040	4.950	5.100	1,154,700	5,824,377	5.0441	3.276	3.276	3.282	3.224	3.321	1,773,116	3.2848	0.20%
2019-06-14	0	5.020	5.010	5.020	4.940	5.030	1,740,000	8,687,090	4.9926	3.269	3.263	3.269	3.217	3.276	2,671,882	3.2513	-0.20%
2019-06-13	0	5.030	5.020	5.030	4.940	5.040	1,399,000	6,989,290	4.9959	3.276	3.269	3.276	3.217	3.282	2,148,254	3.2535	-0.79%
2019-06-12	0	5.070	5.060	5.070	5.020	5.200	2,731,335	13,861,778	5.0751	3.302	3.295	3.302	3.269	3.386	4,194,140	3.3050	-3.43%
2019-06-11	0	5.250	5.240	5.250	5.070	5.250	4,325,231	22,501,694	5.2024	3.419	3.412	3.419	3.302	3.419	6,641,670	3.3880	2.94%
2019-06-10	0	5.100	5.070	5.100	5.040	5.180	3,119,034	15,946,891	5.1128	3.321	3.302	3.321	3.282	3.373	4,789,477	3.3296	2.20%
2019-06-06	0	4.990	4.990	5.000	4.970	5.030	1,710,521	8,545,900	4.9961	3.250	3.250	3.256	3.237	3.276	2,626,615	3.2536	-0.20%
2019-06-05	0	5.000	4.980	5.000	4.960	5.080	1,524,000	7,611,560	4.9945	3.256	3.243	3.256	3.230	3.308	2,340,200	3.2525	1.01%
2019-06-04	0	4.950	4.930	4.950	4.930	5.080	2,323,736	11,518,690	4.9570	3.224	3.211	3.224	3.211	3.308	3,568,246	3.2281	-1.98%
2019-06-03	0	5.050	5.050	5.060	4.970	5.100	2,414,000	12,105,635	5.0148	3.289	3.289	3.295	3.237	3.321	3,706,852	3.2657	-1.37%
2019-05-31	0	5.120	5.100	5.120	5.080	5.180	2,186,159	11,182,900	5.1153	3.334	3.321	3.334	3.308	3.373	3,356,987	3.3312	-2.10%
2019-05-30	0	5.230	5.210	5.230	4.980	5.230	4,829,652	24,854,259	5.1462	3.406	3.393	3.406	3.243	3.406	7,416,241	3.3513	2.95%
2019-05-29	0	5.080	5.070	5.080	4.920	5.170	3,117,236	15,838,233	5.0809	3.308	3.302	3.308	3.204	3.367	4,786,716	3.3088	2.21%
2019-05-28	0	4.970	4.960	4.970	4.830	4.980	4,869,400	24,023,383	4.9335	3.237	3.230	3.237	3.145	3.243	7,477,276	3.2129	1.84%
2019-05-27	0	4.880	4.880	4.910	4.760	5.080	10,771,000	52,655,818	4.8887	3.178	3.178	3.198	3.100	3.308	16,539,562	3.1836	-3.75%
2019-05-24	0	5.070	5.070	5.080	5.030	5.160	4,181,002	21,204,432	5.0716	3.302	3.302	3.308	3.276	3.360	6,420,197	3.3028	0.00%
2019-05-23	0	5.070	5.070	5.080	5.060	5.270	3,446,272	17,640,213	5.1186	3.302	3.302	3.308	3.295	3.432	5,291,972	3.3334	-4.16%
2019-05-22	0	5.290	5.280	5.290	5.260	5.390	3,869,000	20,631,254	5.3325	3.445	3.438	3.445	3.425	3.510	5,941,098	3.4726	0.57%
2019-05-21	0	5.260	5.260	5.270	5.050	5.340	5,433,600	28,488,562	5.2430	3.425	3.425	3.432	3.289	3.478	8,343,641	3.4144	3.34%
2019-05-20	0	5.090	5.070	5.090	4.970	5.250	4,783,066	24,384,076	5.0980	3.315	3.302	3.315	3.237	3.419	7,344,705	3.3200	-0.20%
2019-05-17	0	5.100	5.090	5.100	5.080	5.390	3,294,180	16,984,368	5.1559	3.321	3.315	3.321	3.308	3.510	5,058,425	3.3576	-3.04%
2019-05-16	0	5.260	5.230	5.260	5.170	5.290	2,164,290	11,352,633	5.2454	3.425	3.406	3.425	3.367	3.445	3,323,406	3.4160	0.77%
2019-05-15	0	5.220	5.210	5.220	5.140	5.280	2,436,966	12,704,437	5.2132	3.399	3.393	3.399	3.347	3.438	3,742,118	3.3950	1.16%
2019-05-14	0	5.160	5.150	5.160	5.020	5.160	5,115,390	25,952,494	5.0734	3.360	3.354	3.360	3.269	3.360	7,855,010	3.3039	-1.34%
2019-05-10	0	5.230	5.230	5.240	5.150	5.330	5,115,912	26,859,132	5.2501	3.406	3.406	3.412	3.354	3.471	7,855,811	3.4190	1.95%
2019-05-09	0	5.130	5.110	5.130	5.090	5.280	7,220,000	37,230,245	5.1565	3.341	3.328	3.341	3.315	3.438	11,086,773	3.3581	-2.29%
2019-05-08	0	5.250	5.230	5.250	5.190	5.360	5,000,184	26,304,087	5.2606	3.419	3.406	3.419	3.380	3.491	7,678,103	3.4259	-2.42%
2019-05-07	0	5.380	5.370	5.390	5.330	5.540	4,009,000	21,726,920	5.4195	3.504	3.497	3.510	3.471	3.608	6,156,077	3.5293	0.94%
2019-05-06	0	5.330	5.330	5.360	5.230	5.740	16,753,395	90,358,220	5.3934	3.471	3.471	3.491	3.406	3.738	25,725,913	3.5123	-8.10%
2019-05-03	0	5.800	5.800	5.810	5.760	5.880	4,120,024	23,894,175	5.7995	3.777	3.777	3.784	3.751	3.829	6,326,561	3.7768	-1.36%
2019-05-02	0	5.880	5.870	5.880	5.820	5.900	1,859,559	10,888,957	5.8557	3.829	3.823	3.829	3.790	3.842	2,855,472	3.8134	-0.34%
2019-04-30	0	5.900	5.880	5.900	5.820	5.950	1,518,698	8,931,176	5.8808	3.842	3.829	3.842	3.790	3.875	2,332,058	3.8297	-0.17%
2019-04-29	0	5.970	5.960	5.970	5.890	5.990	2,583,660	15,363,914	5.9466	3.849	3.842	3.849	3.797	3.862	4,007,654	3.8336	1.19%
2019-04-26	0	5.900	5.900	5.920	5.860	6.070	6,233,656	37,125,585	5.9557	3.804	3.804	3.817	3.778	3.913	9,669,358	3.8395	-2.32%
2019-04-25	0	6.040	6.020	6.040	6.020	6.230	3,821,780	23,274,043	6.0898	3.894	3.881	3.894	3.881	4.016	5,928,168	3.9260	-2.58%
2019-04-24	0	6.200	6.180	6.200	6.100	6.310	4,552,583	28,081,723	6.1683	3.997	3.984	3.997	3.933	4.068	7,061,756	3.9766	-0.80%
2019-04-23	0	6.250	6.220	6.250	6.180	6.430	4,552,280	28,361,812	6.2302	4.029	4.010	4.029	3.984	4.145	7,061,286	4.0165	-1.88%
2019-04-18	0	6.370	6.360	6.370	6.360	6.570	2,013,000	12,940,412	6.4284	4.107	4.100	4.107	4.100	4.236	3,122,472	4.1443	-3.19%
2019-04-17	0	6.580	6.570	6.580	6.480	6.620	5,128,000	33,737,508	6.5791	4.242	4.236	4.242	4.178	4.268	7,954,316	4.2414	1.54%
2019-04-16	0	6.480	6.470	6.480	6.290	6.500	5,724,135	36,819,349	6.4323	4.178	4.171	4.178	4.055	4.190	8,879,013	4.1468	1.57%
2019-04-15	0	6.380	6.370	6.380	6.190	6.420	6,395,040	40,493,040	6.3319	4.113	4.107	4.113	3.991	4.139	9,919,690	4.0821	3.74%
2019-04-12	0	6.150	6.140	6.150	6.060	6.200	5,026,590	30,733,271	6.1141	3.965	3.958	3.965	3.907	3.997	7,797,013	3.9417	-1.44%
2019-04-11	0	6.240	6.230	6.240	6.160	6.440	3,964,000	24,780,352	6.2514	4.023	4.016	4.023	3.971	4.152	6,148,773	4.0301	-3.11%
2019-04-10	0	6.440	6.430	6.440	6.390	6.530	3,745,714	24,091,801	6.4318	4.152	4.145	4.152	4.120	4.210	5,810,178	4.1465	-2.13%
2019-04-09	0	6.580	6.570	6.580	6.360	6.580	5,487,025	35,621,202	6.4919	4.242	4.236	4.242	4.100	4.242	8,511,219	4.1852	1.23%
2019-04-08	0	6.500	6.500	6.510	6.250	6.530	12,562,659	80,305,682	6.3924	4.190	4.190	4.197	4.029	4.210	19,486,614	4.1211	4.33%
2019-04-04	0	6.230	6.220	6.230	6.080	6.290	6,792,804	42,147,743	6.2048	4.016	4.010	4.016	3.920	4.055	10,536,683	4.0001	2.64%
2019-04-03	0	6.070	6.060	6.070	6.000	6.150	9,570,301	57,916,703	6.0517	3.913	3.907	3.913	3.868	3.965	14,845,007	3.9014	-1.46%
2019-04-02	0	6.160	6.150	6.160	6.140	6.250	2,694,419	16,656,293	6.1818	3.971	3.965	3.971	3.958	4.029	4,179,458	3.9853	0.00%
2019-04-01	0	6.160	6.160	6.190	6.120	6.240	3,736,515	23,153,230	6.1965	3.971	3.971	3.991	3.945	4.023	5,795,909	3.9948	0.98%
2019-03-29	0	6.100	6.080	6.100	5.800	6.100	5,632,000	33,803,770	6.0021	3.933	3.920	3.933	3.739	3.933	8,736,097	3.8694	5.17%
2019-03-28	0	5.800	5.800	5.810	5.750	5.840	1,784,824	10,339,172	5.7928	3.739	3.739	3.746	3.707	3.765	2,768,536	3.7345	-0.68%
2019-03-27	0	5.840	5.820	5.840	5.810	5.910	2,292,442	13,387,867	5.8400	3.765	3.752	3.765	3.746	3.810	3,555,930	3.7649	-0.34%
2019-03-26	0	5.860	5.830	5.860	5.830	5.960	2,804,000	16,514,498	5.8896	3.778	3.758	3.778	3.758	3.842	4,349,435	3.7969	-0.68%
2019-03-25	0	5.900	5.880	5.900	5.800	6.080	6,911,002	41,011,107	5.9342	3.804	3.791	3.804	3.739	3.920	10,720,026	3.8257	-4.07%
2019-03-22	0	6.150	6.150	6.160	6.100	6.270	3,409,656	20,965,580	6.1489	3.965	3.965	3.971	3.933	4.042	5,288,900	3.9641	-0.49%
2019-03-21	0	6.180	6.180	6.190	6.180	6.280	2,249,000	14,010,916	6.2298	3.984	3.984	3.991	3.984	4.049	3,488,545	4.0163	-0.32%
2019-03-20	0	6.200	6.190	6.200	6.180	6.380	3,793,000	23,608,670	6.2243	3.997	3.991	3.997	3.984	4.113	5,883,526	4.0127	-2.21%
2019-03-19	0	6.340	6.340	6.360	6.280	6.410	4,133,900	26,304,385	6.3631	4.087	4.087	4.100	4.049	4.132	6,412,314	4.1022	-0.16%
2019-03-18	0	6.350	6.350	6.380	6.180	6.380	5,813,000	36,538,360	6.2856	4.094	4.094	4.113	3.984	4.113	9,016,856	4.0522	0.32%
2019-03-15	0	6.330	6.300	6.330	6.080	6.340	3,796,200	23,717,716	6.2478	4.081	4.061	4.081	3.920	4.087	5,888,489	4.0278	2.26%
2019-03-14	0	6.190	6.190	6.200	6.130	6.300	3,573,000	22,062,360	6.1747	3.991	3.991	3.997	3.952	4.061	5,542,272	3.9807	-0.64%
2019-03-13	0	6.230	6.220	6.230	6.110	6.330	4,056,688	25,035,652	6.1715	4.016	4.010	4.016	3.939	4.081	6,292,546	3.9786	-1.58%
2019-03-12	0	6.330	6.320	6.330	6.220	6.350	2,448,000	15,402,820	6.2920	4.081	4.074	4.081	4.010	4.094	3,797,224	4.0563	2.59%
2019-03-11	0	6.170	6.170	6.190	6.000	6.180	5,272,470	32,185,676	6.1045	3.978	3.978	3.991	3.868	3.984	8,178,411	3.9354	0.33%
2019-03-08	0	6.150	6.140	6.150	6.100	6.330	6,457,000	39,932,023	6.1843	3.965	3.958	3.965	3.933	4.081	10,015,799	3.9869	-3.61%
2019-03-07	0	6.380	6.370	6.380	6.370	6.610	3,908,000	25,204,280	6.4494	4.113	4.107	4.113	4.107	4.261	6,061,908	4.1578	-3.48%
2019-03-06	0	6.610	6.610	6.620	6.570	6.750	3,251,750	21,607,746	6.6450	4.261	4.261	4.268	4.236	4.352	5,043,964	4.2839	-1.64%
2019-03-05	0	6.720	6.700	6.720	6.550	6.720	2,850,142	18,998,153	6.6657	4.332	4.319	4.332	4.223	4.332	4,421,008	4.2972	-0.15%
2019-03-04	0	6.730	6.710	6.730	6.530	6.870	6,092,000	40,941,220	6.7205	4.339	4.326	4.339	4.210	4.429	9,449,628	4.3326	3.38%
2019-03-01	0	6.510	6.500	6.510	6.340	6.520	4,860,680	31,357,967	6.4514	4.197	4.190	4.197	4.087	4.203	7,539,661	4.1591	2.04%
2019-02-28	0	6.380	6.370	6.380	6.250	6.510	5,491,000	34,936,770	6.3626	4.113	4.107	4.113	4.029	4.197	8,517,385	4.1018	-1.09%
2019-02-27	0	6.450	6.420	6.450	6.380	6.640	4,729,000	30,785,615	6.5100	4.158	4.139	4.158	4.113	4.281	7,335,406	4.1969	-0.77%
2019-02-26	0	6.500	6.490	6.520	6.460	6.710	5,179,205	34,035,246	6.5715	4.190	4.184	4.203	4.165	4.326	8,033,743	4.2365	-3.13%
2019-02-25	0	6.710	6.700	6.710	6.450	6.720	14,985,020	99,701,309	6.6534	4.326	4.319	4.326	4.158	4.332	23,244,068	4.2893	5.01%
2019-02-22	0	6.390	6.390	6.400	6.130	6.450	6,216,720	39,344,420	6.3288	4.120	4.120	4.126	3.952	4.158	9,643,088	4.0801	3.06%
2019-02-21	0	6.200	6.200	6.210	6.130	6.290	3,481,351	21,678,302	6.2270	3.997	3.997	4.003	3.952	4.055	5,400,110	4.0144	0.49%
2019-02-20	0	6.170	6.140	6.170	5.990	6.210	3,594,000	22,146,810	6.1622	3.978	3.958	3.978	3.862	4.003	5,574,846	3.9726	3.01%
2019-02-19	0	5.990	5.990	6.030	5.990	6.170	2,494,630	15,169,856	6.0810	3.862	3.862	3.887	3.862	3.978	3,869,554	3.9203	-0.66%
2019-02-18	0	6.030	6.030	6.040	5.860	6.060	3,029,006	18,065,459	5.9642	3.887	3.887	3.894	3.778	3.907	4,698,454	3.8450	3.25%
2019-02-15	0	5.840	5.830	5.840	5.780	6.000	4,214,656	24,650,031	5.8486	3.765	3.758	3.765	3.726	3.868	6,537,579	3.7705	-2.83%
2019-02-14	0	6.010	6.010	6.070	6.000	6.190	4,173,600	25,321,071	6.0670	3.875	3.875	3.913	3.868	3.991	6,473,895	3.9113	-0.66%
2019-02-13	0	6.050	6.030	6.050	5.720	6.060	4,861,900	29,005,897	5.9660	3.900	3.887	3.900	3.688	3.907	7,541,554	3.8461	4.67%
2019-02-12	0	5.780	5.770	5.780	5.680	5.790	2,973,400	17,085,537	5.7461	3.726	3.720	3.726	3.662	3.733	4,612,200	3.7044	1.40%
2019-02-11	0	5.700	5.690	5.700	5.600	5.720	3,455,000	19,537,081	5.6547	3.675	3.668	3.675	3.610	3.688	5,359,236	3.6455	0.53%
2019-02-08	0	5.670	5.670	5.700	5.630	5.770	2,796,260	15,927,235	5.6959	3.655	3.655	3.675	3.630	3.720	4,337,429	3.6720	-2.58%
2019-02-04	0	5.820	5.820	5.830	5.770	5.900	1,200,912	6,986,657	5.8178	3.752	3.752	3.758	3.720	3.804	1,862,799	3.7506	-0.17%
2019-02-01	0	5.830	5.830	5.840	5.730	5.840	2,797,798	16,161,127	5.7764	3.758	3.758	3.765	3.694	3.765	4,339,815	3.7239	0.52%
2019-01-31	0	5.800	5.770	5.800	5.430	5.800	5,737,689	32,653,448	5.6910	3.739	3.720	3.739	3.501	3.739	8,900,037	3.6689	7.41%
2019-01-30	0	5.400	5.400	5.430	5.380	5.450	915,947	4,968,404	5.4243	3.481	3.481	3.501	3.468	3.514	1,420,775	3.4970	-0.18%
2019-01-29	0	5.410	5.380	5.410	5.320	5.480	3,153,848	16,958,692	5.3771	3.488	3.468	3.488	3.430	3.533	4,892,103	3.4665	-0.92%
2019-01-28	0	5.460	5.450	5.460	5.450	5.580	2,247,000	12,399,780	5.5184	3.520	3.514	3.520	3.514	3.597	3,485,442	3.5576	-0.36%
2019-01-25	0	5.480	5.480	5.490	5.400	5.550	1,902,090	10,438,072	5.4877	3.533	3.533	3.539	3.481	3.578	2,950,434	3.5378	1.48%
2019-01-24	0	5.400	5.390	5.400	5.360	5.410	847,000	4,561,650	5.3857	3.481	3.475	3.481	3.455	3.488	1,313,827	3.4720	0.19%
2019-01-23	0	5.390	5.370	5.390	5.250	5.400	1,546,000	8,282,780	5.3576	3.475	3.462	3.475	3.385	3.481	2,398,084	3.4539	1.89%
2019-01-22	0	5.290	5.280	5.290	5.280	5.400	2,271,000	12,059,440	5.3102	3.410	3.404	3.410	3.404	3.481	3,522,670	3.4234	-1.86%
2019-01-21	0	5.390	5.380	5.390	5.380	5.530	1,966,460	10,676,971	5.4295	3.475	3.468	3.475	3.468	3.565	3,050,282	3.5003	-1.46%
2019-01-18	0	5.470	5.470	5.500	5.290	5.530	4,176,000	22,652,890	5.4245	3.526	3.526	3.546	3.410	3.565	6,477,618	3.4971	3.01%
2019-01-17	0	5.310	5.310	5.320	5.200	5.460	3,929,680	21,079,598	5.3642	3.423	3.423	3.430	3.352	3.520	6,095,537	3.4582	0.95%
2019-01-16	0	5.260	5.250	5.260	5.120	5.270	3,543,724	18,422,629	5.1987	3.391	3.385	3.391	3.301	3.397	5,496,860	3.3515	0.77%
2019-01-15	0	5.220	5.220	5.230	5.030	5.250	4,375,104	22,567,363	5.1581	3.365	3.365	3.372	3.243	3.385	6,786,459	3.3254	3.57%
2019-01-14	0	5.040	5.040	5.050	4.920	5.220	7,364,000	36,829,175	5.0012	3.249	3.249	3.256	3.172	3.365	11,422,695	3.2242	-5.08%
2019-01-11	0	5.310	5.310	5.320	5.300	5.370	1,454,000	7,743,610	5.3257	3.423	3.423	3.430	3.417	3.462	2,255,377	3.4334	0.00%
2019-01-10	0	5.310	5.300	5.310	5.250	5.360	2,533,000	13,463,640	5.3153	3.423	3.417	3.423	3.385	3.455	3,929,072	3.4267	-1.30%
2019-01-09	0	5.380	5.380	5.390	5.210	5.390	4,902,747	26,142,336	5.3322	3.468	3.468	3.475	3.359	3.475	7,604,914	3.4376	3.26%
2019-01-08	0	5.210	5.200	5.210	5.210	5.320	1,687,000	8,832,640	5.2357	3.359	3.352	3.359	3.359	3.430	2,616,796	3.3754	-1.88%
2019-01-07	0	5.310	5.310	5.330	5.200	5.330	3,888,000	20,494,375	5.2712	3.423	3.423	3.436	3.352	3.436	6,030,885	3.3982	1.53%
2019-01-04	0	5.230	5.220	5.230	5.070	5.250	2,838,648	14,662,891	5.1654	3.372	3.365	3.372	3.269	3.385	4,403,179	3.3301	0.00%
2019-01-03	0	5.230	5.230	5.250	5.200	5.490	2,059,300	10,823,829	5.2561	3.372	3.372	3.385	3.352	3.539	3,194,291	3.3885	-1.32%
2019-01-02	0	5.300	5.290	5.300	5.260	5.490	1,416,888	7,527,258	5.3125	3.417	3.410	3.417	3.391	3.539	2,197,811	3.4249	-2.39%
2018-12-31	0	5.430	5.410	5.430	5.260	5.470	1,654,000	8,890,295	5.3750	3.501	3.488	3.501	3.391	3.526	2,565,608	3.4652	2.45%
2018-12-28	0	5.300	5.300	5.310	5.200	5.440	3,900,445	20,572,976	5.2745	3.417	3.417	3.423	3.352	3.507	6,050,189	3.4004	-0.75%
2018-12-27	0	5.340	5.340	5.360	5.340	5.590	2,771,180	15,071,449	5.4386	3.443	3.443	3.455	3.443	3.604	4,298,526	3.5062	-3.96%
2018-12-24	0	5.560	5.560	5.580	5.500	5.580	1,033,636	5,716,728	5.5307	3.584	3.584	3.597	3.546	3.597	1,603,328	3.5655	-0.71%
2018-12-21	0	5.600	5.600	5.640	5.510	5.670	3,015,000	16,884,290	5.6001	3.610	3.610	3.636	3.552	3.655	4,676,728	3.6103	-1.23%
2018-12-20	0	5.670	5.670	5.700	5.600	5.870	3,952,125	22,626,877	5.7252	3.655	3.655	3.675	3.610	3.784	6,130,353	3.6910	-2.91%
2018-12-19	0	5.840	5.810	5.840	5.800	5.870	2,029,648	11,870,040	5.8483	3.765	3.746	3.765	3.739	3.784	3,148,296	3.7703	1.39%
2018-12-18	0	5.760	5.760	5.770	5.750	5.950	5,297,000	30,826,655	5.8196	3.713	3.713	3.720	3.707	3.836	8,216,461	3.7518	-1.37%
2018-12-17	0	5.840	5.840	5.870	5.800	5.960	2,694,920	15,858,535	5.8846	3.765	3.765	3.784	3.739	3.842	4,180,235	3.7937	-0.51%
2018-12-14	0	5.870	5.860	5.870	5.810	5.900	2,619,241	15,330,326	5.8530	3.784	3.778	3.784	3.746	3.804	4,062,845	3.7733	-1.34%
2018-12-13	0	5.950	5.950	5.960	5.820	6.000	3,517,000	20,952,748	5.9576	3.836	3.836	3.842	3.752	3.868	5,455,407	3.8407	0.00%
2018-12-12	0	5.950	5.930	5.950	5.860	5.970	2,289,593	13,571,458	5.9275	3.836	3.823	3.836	3.778	3.849	3,551,511	3.8213	1.54%
2018-12-11	0	5.860	5.860	5.870	5.800	5.980	4,530,753	26,525,912	5.8546	3.778	3.778	3.784	3.739	3.855	7,027,894	3.7744	-1.68%
2018-12-10	0	5.960	5.950	5.960	5.920	6.100	2,098,000	12,530,900	5.9728	3.842	3.836	3.842	3.817	3.933	3,254,320	3.8505	-2.45%
2018-12-07	0	6.110	6.080	6.110	6.050	6.180	1,905,306	11,602,352	6.0895	3.939	3.920	3.939	3.900	3.984	2,955,422	3.9258	-0.33%
2018-12-06	0	6.130	6.130	6.140	6.110	6.330	2,596,768	15,979,742	6.1537	3.952	3.952	3.958	3.939	4.081	4,027,986	3.9672	-3.31%
2018-12-05	0	6.340	6.330	6.340	6.160	6.360	2,382,000	14,993,730	6.2946	4.087	4.081	4.087	3.971	4.100	3,694,848	4.0580	0.16%
2018-12-04	0	6.330	6.330	6.350	6.230	6.430	3,088,736	19,536,594	6.3251	4.081	4.081	4.094	4.016	4.145	4,791,104	4.0777	-1.25%
2018-12-03	0	6.410	6.410	6.420	6.220	6.450	7,841,807	49,906,586	6.3642	4.132	4.132	4.139	4.010	4.158	12,163,847	4.1029	3.89%
2018-11-30	0	6.170	6.150	6.170	6.030	6.180	3,385,736	20,739,259	6.1255	3.978	3.965	3.978	3.887	3.984	5,251,797	3.9490	1.15%
2018-11-29	0	6.100	6.090	6.100	6.060	6.200	2,137,000	13,014,070	6.0899	3.933	3.926	3.933	3.907	3.997	3,314,815	3.9260	-0.49%
2018-11-28	0	6.130	6.130	6.140	6.080	6.160	1,502,984	9,205,539	6.1248	3.952	3.952	3.958	3.920	3.971	2,331,359	3.9486	0.49%
2018-11-27	0	6.100	6.090	6.100	6.060	6.130	1,848,510	11,264,001	6.0936	3.933	3.926	3.933	3.907	3.952	2,867,323	3.9284	0.16%
2018-11-26	0	6.090	6.090	6.100	6.060	6.140	1,310,000	7,994,410	6.1026	3.926	3.926	3.933	3.907	3.958	2,032,011	3.9342	0.16%
2018-11-23	0	6.080	6.060	6.080	6.000	6.100	1,433,000	8,656,350	6.0407	3.920	3.907	3.920	3.868	3.933	2,222,803	3.8943	-0.98%
2018-11-22	0	6.140	6.130	6.140	6.050	6.200	2,004,000	12,260,990	6.1183	3.958	3.952	3.958	3.900	3.997	3,108,512	3.9443	-0.97%
2018-11-21	0	6.200	6.190	6.200	6.000	6.210	3,331,000	20,498,120	6.1537	3.997	3.991	3.997	3.868	4.003	5,166,893	3.9672	1.97%
2018-11-20	0	6.080	6.070	6.080	6.030	6.190	3,371,000	20,572,579	6.1028	3.920	3.913	3.920	3.887	3.991	5,228,939	3.9344	-1.94%
2018-11-19	0	6.200	6.180	6.200	5.950	6.200	3,869,737	23,538,928	6.0828	3.997	3.984	3.997	3.836	3.997	6,002,557	3.9215	4.38%
2018-11-16	0	5.940	5.940	5.950	5.820	5.960	2,763,362	16,309,755	5.9021	3.829	3.829	3.836	3.752	3.842	4,286,399	3.8050	1.54%
2018-11-15	0	5.850	5.850	5.870	5.800	5.920	3,741,371	21,944,233	5.8653	3.771	3.771	3.784	3.739	3.817	5,803,441	3.7812	0.69%
2018-11-14	0	5.810	5.810	5.830	5.800	5.960	3,266,158	19,072,258	5.8394	3.746	3.746	3.758	3.739	3.842	5,066,313	3.7645	-1.86%
2018-11-13	0	5.920	5.920	5.930	5.800	5.940	2,685,000	15,740,380	5.8623	3.817	3.817	3.823	3.739	3.829	4,164,848	3.7793	-1.17%
2018-11-12	0	5.990	5.980	5.990	5.830	6.000	2,556,758	15,169,788	5.9332	3.862	3.855	3.862	3.758	3.868	3,965,924	3.8250	1.87%
2018-11-09	0	5.880	5.860	5.880	5.820	5.990	2,459,000	14,408,970	5.8597	3.791	3.778	3.791	3.752	3.862	3,814,287	3.7776	-1.67%
2018-11-08	0	5.980	5.980	6.000	5.980	6.200	2,571,225	15,553,567	6.0491	3.855	3.855	3.868	3.855	3.997	3,988,365	3.8997	-1.16%
2018-11-07	0	6.050	6.030	6.050	5.970	6.200	2,204,400	13,408,590	6.0826	3.900	3.887	3.900	3.849	3.997	3,419,363	3.9214	-0.66%
2018-11-06	0	6.090	6.080	6.090	5.980	6.200	3,200,700	19,369,150	6.0515	3.926	3.920	3.926	3.855	3.997	4,964,777	3.9013	-0.98%
2018-11-05	0	6.150	6.140	6.150	6.050	6.290	5,842,000	35,902,618	6.1456	3.965	3.958	3.965	3.900	4.055	9,061,840	3.9620	-5.09%
2018-11-02	0	6.480	6.470	6.480	6.080	6.480	13,750,475	86,497,285	6.2905	4.178	4.171	4.178	3.920	4.178	21,329,099	4.0554	9.27%
2018-11-01	0	5.930	5.880	5.930	5.850	6.030	2,448,000	14,596,275	5.9625	3.823	3.791	3.823	3.771	3.887	3,797,224	3.8439	1.89%
2018-10-31	0	5.820	5.810	5.830	5.640	5.830	2,012,902	11,605,342	5.7655	3.752	3.746	3.758	3.636	3.758	3,122,320	3.7169	3.19%
2018-10-30	0	5.640	5.640	5.650	5.640	5.850	4,442,000	25,289,820	5.6933	3.636	3.636	3.642	3.636	3.771	6,890,224	3.6704	-1.91%
2018-10-29	0	5.750	5.740	5.750	5.710	5.950	2,173,288	12,541,531	5.7708	3.707	3.700	3.707	3.681	3.836	3,371,104	3.7203	-1.71%
2018-10-26	0	5.850	5.840	5.850	5.800	6.080	3,699,143	21,745,566	5.8785	3.771	3.765	3.771	3.739	3.920	5,737,939	3.7898	-3.15%
2018-10-25	0	6.040	6.040	6.050	5.970	6.080	3,621,536	21,818,285	6.0246	3.894	3.894	3.900	3.849	3.920	5,617,559	3.8839	-2.42%
2018-10-24	0	6.190	6.150	6.190	5.930	6.320	5,336,700	32,939,628	6.1723	3.991	3.965	3.991	3.823	4.074	8,278,042	3.9792	1.14%
2018-10-23	0	6.120	6.120	6.140	6.090	6.320	5,050,000	31,380,085	6.2139	3.945	3.945	3.958	3.926	4.074	7,833,326	4.0060	-2.08%
2018-10-22	0	6.250	6.230	6.250	5.970	6.280	4,933,000	30,572,370	6.1975	4.029	4.016	4.029	3.849	4.049	7,651,841	3.9954	3.14%
2018-10-19	0	6.060	6.050	6.060	5.810	6.100	3,617,000	21,667,200	5.9904	3.907	3.900	3.907	3.746	3.933	5,610,523	3.8619	2.89%
2018-10-18	0	5.890	5.880	5.890	5.850	5.920	4,134,255	24,316,159	5.8816	3.797	3.791	3.797	3.771	3.817	6,412,865	3.7918	1.55%
2018-10-16	0	5.800	5.790	5.800	5.780	5.970	2,984,000	17,506,190	5.8667	3.739	3.733	3.739	3.726	3.849	4,628,642	3.7821	-1.19%
2018-10-15	0	5.870	5.860	5.870	5.750	5.940	2,774,000	16,283,880	5.8702	3.784	3.778	3.784	3.707	3.829	4,302,900	3.7844	1.56%
2018-10-12	0	5.780	5.770	5.780	5.530	5.860	6,377,500	36,418,655	5.7105	3.726	3.720	3.726	3.565	3.778	9,892,482	3.6814	3.77%
2018-10-11	0	5.570	5.570	5.580	5.470	5.690	6,585,000	36,572,245	5.5539	3.591	3.591	3.597	3.526	3.668	10,214,347	3.5805	-5.27%
2018-10-10	0	5.880	5.870	5.880	5.830	5.960	1,281,025	7,540,628	5.8864	3.791	3.784	3.791	3.758	3.842	1,987,067	3.7949	-1.01%
2018-10-09	0	5.940	5.920	5.940	5.800	5.950	2,992,394	17,641,420	5.8954	3.829	3.817	3.829	3.739	3.836	4,641,663	3.8007	0.85%
2018-10-08	0	5.890	5.860	5.890	5.750	5.890	2,547,041	14,877,929	5.8413	3.797	3.778	3.797	3.707	3.797	3,950,852	3.7658	0.34%
2018-10-05	0	5.870	5.870	5.880	5.810	6.000	3,866,000	22,709,750	5.8742	3.784	3.784	3.791	3.746	3.868	5,996,760	3.7870	-2.65%
2018-10-04	0	6.030	6.030	6.040	6.020	6.150	1,654,200	9,998,533	6.0443	3.887	3.887	3.894	3.881	3.965	2,565,918	3.8967	-0.99%
2018-10-03	0	6.090	6.090	6.100	6.050	6.180	2,166,900	13,201,926	6.0925	3.926	3.926	3.933	3.900	3.984	3,361,195	3.9277	-1.46%
2018-10-02	0	6.180	6.160	6.180	6.090	6.310	3,695,501	22,709,033	6.1450	3.984	3.971	3.984	3.926	4.068	5,732,290	3.9616	-0.80%
2018-09-28	0	6.230	6.220	6.230	6.150	6.330	3,300,675	20,589,858	6.2381	4.016	4.010	4.016	3.965	4.081	5,119,854	4.0216	-0.64%
2018-09-27	0	6.270	6.270	6.300	6.200	6.350	4,548,280	28,687,420	6.3073	4.042	4.042	4.061	3.997	4.094	7,055,081	4.0662	0.64%
2018-09-26	0	6.230	6.190	6.230	6.170	6.300	3,697,000	23,036,300	6.2311	4.016	3.991	4.016	3.978	4.061	5,734,615	4.0171	-0.16%
2018-09-24	0	6.240	6.220	6.240	6.060	6.240	2,891,110	17,827,885	6.1664	4.023	4.010	4.023	3.907	4.023	4,484,556	3.9754	0.65%
2018-09-21	0	6.200	6.180	6.200	6.020	6.200	8,347,700	50,947,844	6.1032	3.997	3.984	3.997	3.881	3.997	12,948,565	3.9346	1.81%
2018-09-20	0	6.090	6.070	6.090	6.040	6.110	2,262,000	13,729,600	6.0697	3.926	3.913	3.926	3.894	3.939	3,508,710	3.9130	0.50%
2018-09-19	0	6.060	6.030	6.060	5.930	6.190	6,271,964	38,104,127	6.0753	3.907	3.887	3.907	3.823	3.991	9,728,780	3.9166	2.19%
2018-09-18	0	5.930	5.920	5.930	5.700	5.930	3,856,542	22,485,679	5.8305	3.823	3.817	3.823	3.675	3.823	5,982,089	3.7588	2.42%
2018-09-17	0	5.790	5.780	5.790	5.680	5.800	1,734,000	9,981,258	5.7562	3.733	3.726	3.733	3.662	3.739	2,689,700	3.7109	0.17%
2018-09-14	0	5.780	5.770	5.780	5.670	5.810	4,315,300	24,857,449	5.7603	3.726	3.720	3.726	3.655	3.746	6,693,693	3.7136	2.30%
2018-09-13	0	5.650	5.650	5.660	5.530	5.670	5,301,166	29,748,264	5.6116	3.642	3.642	3.649	3.565	3.655	8,222,923	3.6177	2.54%
2018-09-12	0	5.510	5.510	5.520	5.430	5.600	3,082,200	17,015,602	5.5206	3.552	3.552	3.559	3.501	3.610	4,780,966	3.5590	0.55%
2018-09-11	0	5.480	5.470	5.490	5.420	5.710	4,792,000	26,796,380	5.5919	3.533	3.526	3.539	3.494	3.681	7,433,128	3.6050	0.74%
2018-09-10	0	5.440	5.440	5.450	5.380	5.590	5,156,394	28,317,151	5.4917	3.507	3.507	3.514	3.468	3.604	7,998,359	3.5404	-1.27%
2018-09-07	0	5.510	5.470	5.510	5.440	5.560	1,586,000	8,743,300	5.5128	3.552	3.526	3.552	3.507	3.584	2,460,130	3.5540	0.36%
2018-09-06	0	5.490	5.470	5.490	5.390	5.540	3,842,000	21,055,659	5.4804	3.539	3.526	3.539	3.475	3.572	5,959,532	3.5331	0.18%
2018-09-05	0	5.480	5.460	5.480	5.440	5.600	2,837,000	15,660,429	5.5201	3.533	3.520	3.533	3.507	3.610	4,400,623	3.5587	-2.66%
2018-09-04	0	5.630	5.620	5.630	5.460	5.650	3,259,000	18,207,290	5.5868	3.630	3.623	3.630	3.520	3.642	5,055,210	3.6017	2.74%
2018-09-03	0	5.480	5.480	5.490	5.340	5.500	3,298,604	17,930,511	5.4358	3.533	3.533	3.539	3.443	3.546	5,116,642	3.5044	2.43%
2018-08-31	0	5.350	5.350	5.360	5.350	5.530	4,476,000	24,179,215	5.4020	3.449	3.449	3.455	3.449	3.565	6,942,964	3.4825	-3.78%
2018-08-30	0	5.560	5.560	5.580	5.510	5.670	3,156,000	17,672,980	5.5998	3.584	3.584	3.597	3.552	3.655	4,895,441	3.6101	0.72%
2018-08-29	0	5.520	5.520	5.530	5.510	5.590	1,508,500	8,351,494	5.5363	3.559	3.559	3.565	3.552	3.604	2,339,915	3.5691	-0.36%
2018-08-28	0	5.540	5.530	5.540	5.510	5.640	4,399,000	24,533,000	5.5769	3.572	3.565	3.572	3.552	3.636	6,823,525	3.5954	0.00%
2018-08-27	0	5.540	5.520	5.540	5.380	5.540	4,480,136	24,530,004	5.4753	3.572	3.559	3.572	3.468	3.572	6,949,379	3.5298	3.94%
2018-08-24	0	5.330	5.320	5.330	5.290	5.360	3,157,624	16,798,603	5.3200	3.436	3.430	3.436	3.410	3.455	4,897,960	3.4297	-0.93%
2018-08-23	0	5.380	5.370	5.380	5.300	5.420	4,431,400	23,751,052	5.3597	3.468	3.462	3.468	3.417	3.494	6,873,782	3.4553	0.00%
2018-08-22	0	5.380	5.350	5.380	5.270	5.400	3,007,200	16,044,154	5.3352	3.468	3.449	3.468	3.397	3.481	4,664,629	3.4395	0.37%
2018-08-21	0	5.360	5.350	5.360	5.140	5.360	6,376,231	33,718,677	5.2882	3.455	3.449	3.455	3.314	3.455	9,890,514	3.4092	2.68%
2018-08-20	0	5.220	5.200	5.220	5.170	5.250	5,562,330	28,998,772	5.2134	3.365	3.352	3.365	3.333	3.385	8,628,028	3.3610	0.38%
2018-08-17	0	5.200	5.190	5.200	5.170	5.280	5,504,372	28,636,944	5.2026	3.352	3.346	3.352	3.333	3.404	8,538,127	3.3540	0.00%
2018-08-16	0	5.200	5.190	5.200	5.180	5.300	8,382,000	43,768,460	5.2217	3.352	3.346	3.352	3.339	3.417	13,001,770	3.3663	-2.99%
2018-08-15	0	5.360	5.350	5.360	5.350	5.550	5,768,500	31,277,559	5.4221	3.455	3.449	3.455	3.449	3.578	8,947,830	3.4955	-3.60%
2018-08-14	0	5.560	5.550	5.560	5.530	5.730	3,888,047	21,754,992	5.5954	3.584	3.578	3.584	3.565	3.694	6,030,958	3.6072	-2.11%
2018-08-13	0	5.680	5.680	5.690	5.630	5.750	2,546,100	14,471,230	5.6837	3.662	3.662	3.668	3.630	3.707	3,949,392	3.6642	-2.07%
2018-08-10	0	5.800	5.790	5.800	5.750	5.870	3,575,000	20,750,567	5.8044	3.739	3.733	3.739	3.707	3.784	5,545,374	3.7420	0.35%
2018-08-09	0	5.780	5.780	5.790	5.610	5.840	4,700,876	27,161,981	5.7781	3.726	3.726	3.733	3.617	3.765	7,291,781	3.7250	3.03%
2018-08-08	0	5.610	5.610	5.650	5.580	5.700	4,023,000	22,624,410	5.6238	3.617	3.617	3.642	3.597	3.675	6,240,291	3.6255	-0.71%
2018-08-07	0	5.650	5.640	5.650	5.550	5.750	6,875,250	38,776,496	5.6400	3.642	3.636	3.642	3.578	3.707	10,664,569	3.6360	1.07%
2018-08-06	0	5.590	5.580	5.600	5.550	5.950	8,992,150	51,055,292	5.6778	3.604	3.597	3.610	3.578	3.836	13,948,206	3.6603	-3.29%
2018-08-03	0	5.780	5.770	5.780	5.770	6.010	6,674,895	39,086,542	5.8558	3.726	3.720	3.726	3.720	3.875	10,353,788	3.7751	-3.34%
2018-08-02	0	5.980	5.970	5.980	5.930	6.120	3,980,000	23,869,860	5.9975	3.855	3.849	3.855	3.823	3.945	6,173,592	3.8664	-1.48%
2018-08-01	0	6.070	6.060	6.070	6.060	6.230	2,926,070	18,011,331	6.1555	3.913	3.907	3.913	3.907	4.016	4,538,784	3.9683	-0.65%
2018-07-31	0	6.110	6.100	6.110	6.110	6.220	3,455,272	21,238,314	6.1466	3.939	3.933	3.939	3.939	4.010	5,359,658	3.9626	-0.81%
2018-07-30	0	6.160	6.150	6.160	6.120	6.250	3,253,000	20,052,640	6.1644	3.971	3.965	3.971	3.945	4.029	5,045,903	3.9740	-0.65%
2018-07-27	0	6.200	6.180	6.200	6.170	6.270	4,849,000	30,139,880	6.2157	3.997	3.984	3.997	3.978	4.042	7,521,544	4.0071	0.32%
2018-07-26	0	6.180	6.170	6.180	6.160	6.330	2,546,000	15,777,520	6.1970	3.984	3.978	3.984	3.971	4.081	3,949,237	3.9951	-2.06%
2018-07-25	0	6.310	6.290	6.310	6.230	6.340	5,410,300	34,092,625	6.3014	4.068	4.055	4.068	4.016	4.087	8,392,207	4.0624	1.77%
2018-07-24	0	6.200	6.190	6.200	6.100	6.260	7,274,650	45,070,167	6.1955	3.997	3.991	3.997	3.933	4.036	11,284,100	3.9941	1.64%
2018-07-23	0	6.100	6.090	6.100	6.020	6.160	1,522,000	9,274,610	6.0937	3.933	3.926	3.933	3.881	3.971	2,360,856	3.9285	-0.65%
2018-07-20	0	6.140	6.120	6.140	5.950	6.170	2,216,000	13,409,140	6.0511	3.958	3.945	3.958	3.836	3.978	3,437,356	3.9010	0.66%
2018-07-19	0	6.100	6.100	6.120	6.070	6.270	2,353,000	14,440,920	6.1372	3.933	3.933	3.945	3.913	4.042	3,649,865	3.9566	-0.65%
2018-07-18	0	6.140	6.130	6.140	6.120	6.250	2,529,030	15,607,481	6.1713	3.958	3.952	3.958	3.945	4.029	3,922,914	3.9785	0.00%
2018-07-17	0	6.140	6.140	6.160	6.110	6.350	3,408,000	20,957,620	6.1495	3.958	3.958	3.971	3.939	4.094	5,286,332	3.9645	-2.69%
2018-07-16	0	6.310	6.310	6.320	6.250	6.420	1,606,000	10,137,015	6.3120	4.068	4.068	4.074	4.029	4.139	2,491,153	4.0692	-1.25%
2018-07-13	0	6.390	6.380	6.390	6.340	6.420	3,818,525	24,309,035	6.3661	4.120	4.113	4.120	4.087	4.139	5,923,119	4.1041	0.95%
2018-07-12	0	6.330	6.300	6.330	6.120	6.380	5,324,000	33,456,300	6.2841	4.081	4.061	4.081	3.945	4.113	8,258,342	4.0512	2.93%
2018-07-11	0	6.150	6.140	6.150	5.960	6.260	4,427,000	27,168,755	6.1371	3.965	3.958	3.965	3.842	4.036	6,866,957	3.9564	-0.49%
2018-07-10	0	6.180	6.160	6.180	6.090	6.220	4,143,000	25,487,110	6.1518	3.984	3.971	3.984	3.926	4.010	6,426,430	3.9660	2.15%
2018-07-09	0	6.050	6.040	6.070	6.020	6.150	4,065,478	24,707,379	6.0774	3.900	3.894	3.913	3.881	3.965	6,306,181	3.9180	0.67%
2018-07-06	0	6.010	5.990	6.010	5.810	6.040	3,717,735	22,092,123	5.9424	3.875	3.862	3.875	3.746	3.894	5,766,778	3.8309	2.04%
2018-07-05	0	5.890	5.880	5.890	5.840	6.010	2,538,159	15,002,232	5.9107	3.797	3.791	3.797	3.765	3.875	3,937,075	3.8105	-1.51%
2018-07-04	0	5.980	5.960	5.980	5.900	6.040	2,657,000	15,804,780	5.9484	3.855	3.842	3.855	3.804	3.894	4,121,415	3.8348	-0.99%
2018-07-03	0	6.040	6.040	6.050	5.850	6.120	4,628,265	27,604,785	5.9644	3.894	3.894	3.900	3.771	3.945	7,179,150	3.8451	-2.58%
2018-06-29	0	6.200	6.190	6.200	6.000	6.220	3,514,235	21,595,380	6.1451	3.997	3.991	3.997	3.868	4.010	5,451,118	3.9616	2.65%
2018-06-28	0	6.040	6.030	6.040	5.950	6.090	4,108,000	24,750,220	6.0249	3.894	3.887	3.894	3.836	3.926	6,372,139	3.8841	1.00%
2018-06-27	0	5.980	5.980	5.990	5.980	6.270	5,313,578	32,391,572	6.0960	3.855	3.855	3.862	3.855	4.042	8,242,176	3.9300	-1.64%
2018-06-26	0	6.080	6.080	6.090	6.020	6.300	9,979,000	60,759,510	6.0887	3.920	3.920	3.926	3.881	4.061	15,478,962	3.9253	-3.80%
2018-06-25	0	6.320	6.300	6.320	6.260	6.560	4,231,123	27,154,142	6.4177	4.074	4.061	4.074	4.036	4.229	6,563,122	4.1374	-1.71%
2018-06-22	0	6.430	6.410	6.430	6.340	6.450	3,613,972	23,039,010	6.3750	4.145	4.132	4.145	4.087	4.158	5,605,826	4.1098	-0.31%
2018-06-21	0	6.450	6.450	6.460	6.450	6.630	3,414,332	22,284,635	6.5268	4.158	4.158	4.165	4.158	4.274	5,296,154	4.2077	-0.31%
2018-06-20	0	6.470	6.470	6.480	6.430	6.660	4,596,674	29,976,328	6.5213	4.171	4.171	4.178	4.145	4.294	7,130,148	4.2042	0.47%
2018-06-19	0	6.440	6.440	6.450	6.400	6.630	7,167,551	46,370,959	6.4696	4.152	4.152	4.158	4.126	4.274	11,117,973	4.1708	-3.30%
2018-06-15	0	6.660	6.660	6.680	6.660	6.900	4,793,000	32,311,410	6.7414	4.294	4.294	4.306	4.294	4.448	7,434,679	4.3460	-2.20%
2018-06-14	0	6.810	6.800	6.810	6.770	6.930	3,865,000	26,364,890	6.8214	4.390	4.384	4.390	4.364	4.468	5,995,209	4.3977	-0.58%
2018-06-13	0	6.850	6.850	6.860	6.840	6.990	4,211,136	28,918,880	6.8672	4.416	4.416	4.423	4.410	4.506	6,532,119	4.4272	-2.00%
2018-06-12	0	6.990	6.950	6.990	6.880	7.050	4,858,748	33,807,694	6.9581	4.506	4.481	4.506	4.435	4.545	7,536,665	4.4858	0.00%
2018-06-11	0	6.990	6.980	7.010	6.960	7.050	2,290,648	16,050,716	7.0071	4.506	4.500	4.519	4.487	4.545	3,553,147	4.5173	0.00%
2018-06-08	0	6.990	6.990	7.020	6.960	7.120	2,733,901	19,241,468	7.0381	4.506	4.506	4.526	4.487	4.590	4,240,700	4.5373	-0.85%
2018-06-07	0	7.050	7.050	7.060	7.040	7.160	3,659,408	25,943,524	7.0895	4.545	4.545	4.551	4.539	4.616	5,676,304	4.5705	1.29%
2018-06-06	0	6.960	6.950	6.960	6.960	7.090	3,659,963	25,671,500	7.0141	4.487	4.481	4.487	4.487	4.571	5,677,165	4.5219	-1.00%
2018-06-05	0	7.030	7.030	7.040	6.940	7.090	5,302,896	37,323,640	7.0384	4.532	4.532	4.539	4.474	4.571	8,225,606	4.5375	1.30%
2018-06-04	0	6.940	6.940	6.950	6.860	6.980	6,837,815	47,351,686	6.9250	4.474	4.474	4.481	4.423	4.500	10,606,502	4.4644	0.58%
2018-06-01	0	6.900	6.890	6.900	6.860	7.010	10,162,000	70,184,795	6.9066	4.448	4.442	4.448	4.423	4.519	15,762,823	4.4526	-1.85%
2018-05-31	0	7.030	7.020	7.030	6.950	7.040	4,619,736	32,344,737	7.0014	4.532	4.526	4.532	4.481	4.539	7,165,920	4.5137	1.15%
2018-05-30	0	6.950	6.940	6.950	6.920	7.080	8,973,000	62,785,750	6.9972	4.481	4.474	4.481	4.461	4.564	13,918,502	4.5110	-2.25%
2018-05-29	0	7.110	7.110	7.120	7.110	7.230	4,220,600	30,202,493	7.1560	4.584	4.584	4.590	4.584	4.661	6,546,799	4.6133	-1.93%
2018-05-28	0	7.250	7.230	7.250	7.050	7.250	7,308,123	52,353,993	7.1638	4.674	4.661	4.674	4.545	4.674	11,336,022	4.6184	2.98%
2018-05-25	0	7.040	7.040	7.060	7.040	7.130	1,962,000	13,876,060	7.0724	4.539	4.539	4.551	4.539	4.597	3,043,363	4.5594	-0.28%
2018-05-24	0	7.060	7.060	7.070	7.050	7.160	4,295,000	30,389,890	7.0756	4.551	4.551	4.558	4.545	4.616	6,662,205	4.5615	-0.70%
2018-05-23	0	7.110	7.100	7.110	7.080	7.200	3,334,987	23,759,076	7.1242	4.584	4.577	4.584	4.564	4.642	5,173,077	4.5928	-1.93%
2018-05-21	0	7.250	7.230	7.250	7.220	7.320	6,281,816	45,677,092	7.2713	4.674	4.661	4.674	4.655	4.719	9,744,062	4.6877	1.68%
2018-05-18	0	7.130	7.120	7.130	7.060	7.180	2,586,000	18,375,708	7.1058	4.597	4.590	4.597	4.551	4.629	4,011,283	4.5810	0.28%
2018-05-17	0	7.110	7.100	7.110	7.090	7.210	2,955,524	21,050,935	7.1226	4.584	4.577	4.584	4.571	4.648	4,584,472	4.5918	-0.42%
2018-05-16	0	7.140	7.130	7.140	7.080	7.260	11,927,053	85,357,927	7.1567	4.603	4.597	4.603	4.564	4.680	18,500,692	4.6138	-0.83%
2018-05-15	0	7.200	7.190	7.200	7.160	7.400	4,597,368	33,374,156	7.2594	4.642	4.635	4.642	4.616	4.771	7,131,224	4.6800	-2.04%
2018-05-14	0	7.350	7.340	7.350	7.240	7.350	5,579,000	40,689,345	7.2933	4.738	4.732	4.738	4.667	4.738	8,653,886	4.7019	2.08%
2018-05-11	0	7.200	7.190	7.200	7.140	7.290	7,195,300	51,856,186	7.2070	4.642	4.635	4.642	4.603	4.700	11,161,016	4.6462	0.00%
2018-05-10	0	7.200	7.190	7.200	7.170	7.270	3,790,694	27,327,504	7.2091	4.642	4.635	4.642	4.622	4.687	5,879,949	4.6476	-0.69%
2018-05-09	0	7.250	7.240	7.250	7.210	7.320	10,526,082	76,269,364	7.2458	4.674	4.667	4.674	4.648	4.719	16,327,570	4.6712	-0.41%
2018-05-08	0	7.280	7.270	7.280	7.250	7.400	6,410,641	46,785,245	7.2981	4.693	4.687	4.693	4.674	4.771	9,943,889	4.7049	0.00%
2018-05-07	0	7.280	7.270	7.280	7.230	7.350	4,324,000	31,500,210	7.2850	4.693	4.687	4.693	4.661	4.738	6,707,188	4.6965	1.11%
2018-05-04	0	7.200	7.200	7.210	7.190	7.370	3,538,300	25,688,060	7.2600	4.642	4.642	4.648	4.635	4.751	5,488,447	4.6804	-1.23%
2018-05-03	0	7.290	7.280	7.290	7.210	7.330	3,010,051	21,862,347	7.2631	4.700	4.693	4.700	4.648	4.726	4,669,052	4.6824	-0.14%
2018-05-02	0	7.300	7.280	7.300	7.250	7.430	3,876,750	28,414,062	7.3294	4.706	4.693	4.706	4.674	4.790	6,013,435	4.7251	-0.27%
2018-04-30	0	7.500	7.490	7.500	7.320	7.500	6,465,222	48,190,495	7.4538	4.719	4.713	4.719	4.606	4.719	10,275,156	4.6900	2.46%
2018-04-27	0	7.320	7.310	7.320	7.220	7.350	4,860,180	35,470,526	7.2982	4.606	4.600	4.606	4.543	4.625	7,724,268	4.5921	2.09%
2018-04-26	0	7.170	7.160	7.170	7.090	7.220	3,490,000	24,915,230	7.1390	4.511	4.505	4.511	4.461	4.543	5,546,646	4.4919	0.14%
2018-04-25	0	7.160	7.160	7.170	7.160	7.270	5,109,129	36,803,860	7.2035	4.505	4.505	4.511	4.505	4.574	8,119,922	4.5325	-0.97%
2018-04-24	0	7.230	7.230	7.240	7.150	7.310	4,665,000	33,791,295	7.2436	4.549	4.549	4.555	4.499	4.600	7,414,069	4.5577	1.12%
2018-04-23	0	7.150	7.140	7.150	7.110	7.270	4,348,995	31,068,789	7.1439	4.499	4.493	4.499	4.474	4.574	6,911,844	4.4950	-0.97%
2018-04-20	0	7.220	7.210	7.220	7.190	7.370	4,774,996	34,665,468	7.2598	4.543	4.537	4.543	4.524	4.637	7,588,886	4.5679	-1.50%
2018-04-19	0	7.330	7.320	7.330	7.180	7.390	7,414,002	54,330,293	7.3281	4.612	4.606	4.612	4.518	4.650	11,783,049	4.6109	2.37%
2018-04-18	0	7.160	7.150	7.160	7.040	7.230	4,792,000	34,174,090	7.1315	4.505	4.499	4.505	4.430	4.549	7,615,910	4.4872	0.42%
2018-04-17	0	7.130	7.120	7.130	7.100	7.310	5,911,000	42,649,620	7.2153	4.486	4.480	4.486	4.467	4.600	9,394,333	4.5399	-0.70%
2018-04-16	0	7.180	7.170	7.180	7.160	7.340	3,283,504	23,661,393	7.2061	4.518	4.511	4.518	4.505	4.618	5,218,462	4.5342	-1.24%
2018-04-13	0	7.270	7.250	7.270	7.170	7.310	4,205,000	30,484,010	7.2495	4.574	4.562	4.574	4.511	4.600	6,682,993	4.5614	0.55%
2018-04-12	0	7.230	7.230	7.240	7.180	7.380	6,039,000	43,906,050	7.2704	4.549	4.549	4.555	4.518	4.644	9,597,763	4.5746	0.70%
2018-04-11	0	7.180	7.170	7.200	7.110	7.250	7,377,756	53,004,451	7.1844	4.518	4.511	4.530	4.474	4.562	11,725,444	4.5205	0.00%
2018-04-10	0	7.180	7.180	7.190	7.070	7.230	8,054,191	57,569,907	7.1478	4.518	4.518	4.524	4.449	4.549	12,800,500	4.4975	1.13%
2018-04-09	0	7.100	7.080	7.100	7.020	7.190	9,541,100	67,976,162	7.1246	4.467	4.455	4.467	4.417	4.524	15,163,639	4.4828	3.35%
2018-04-06	0	6.870	6.870	6.890	6.860	7.180	9,415,738	65,542,965	6.9610	4.323	4.323	4.335	4.316	4.518	14,964,402	4.3799	-1.72%
2018-04-04	0	6.990	6.990	7.000	6.990	7.280	7,032,365	49,877,552	7.0926	4.398	4.398	4.404	4.398	4.581	11,176,515	4.4627	-2.51%
2018-04-03	0	7.170	7.160	7.170	7.100	7.290	7,569,560	54,169,905	7.1563	4.511	4.505	4.511	4.467	4.587	12,030,277	4.5028	-1.92%
2018-03-29	0	7.310	7.300	7.310	7.260	7.550	7,391,000	54,120,050	7.3224	4.600	4.593	4.600	4.568	4.751	11,746,492	4.6073	-0.54%
2018-03-28	0	7.350	7.350	7.360	7.350	7.590	6,612,000	49,281,870	7.4534	4.625	4.625	4.631	4.625	4.776	10,508,430	4.6897	-3.54%
2018-03-27	0	7.620	7.620	7.650	7.600	7.700	6,124,104	46,900,922	7.6584	4.795	4.795	4.813	4.782	4.845	9,733,019	4.8187	2.01%
2018-03-26	0	7.470	7.460	7.470	7.320	7.540	5,720,544	42,396,453	7.4113	4.700	4.694	4.700	4.606	4.744	9,091,642	4.6632	0.27%
2018-03-23	0	7.450	7.440	7.450	7.350	7.590	11,582,733	86,134,228	7.4364	4.688	4.681	4.688	4.625	4.776	18,408,400	4.6791	-3.25%
2018-03-22	0	7.700	7.700	7.730	7.650	7.900	4,005,819	31,093,612	7.7621	4.845	4.845	4.864	4.813	4.971	6,366,435	4.8840	-1.66%
2018-03-21	0	7.830	7.830	7.840	7.790	8.090	5,371,000	42,525,770	7.9177	4.927	4.927	4.933	4.902	5.090	8,536,113	4.9819	-1.76%
2018-03-20	0	7.970	7.950	7.970	7.880	8.050	5,976,595	47,546,998	7.9555	5.015	5.002	5.015	4.958	5.065	9,498,583	5.0057	-0.99%
2018-03-19	0	8.050	8.050	8.080	7.960	8.120	6,691,969	53,936,084	8.0598	5.065	5.065	5.084	5.009	5.109	10,635,525	5.0713	1.00%
2018-03-16	0	7.970	7.970	7.980	7.940	8.040	4,176,250	33,336,825	7.9825	5.015	5.015	5.021	4.996	5.059	6,637,301	5.0226	-0.99%
2018-03-15	0	8.050	8.040	8.050	7.960	8.100	6,545,882	52,512,898	8.0223	5.065	5.059	5.065	5.009	5.097	10,403,349	5.0477	-0.62%
2018-03-14	0	8.100	8.090	8.100	7.960	8.170	10,547,164	84,784,684	8.0386	5.097	5.090	5.097	5.009	5.141	16,762,574	5.0580	-0.98%
2018-03-13	0	8.180	8.160	8.180	7.710	8.410	33,587,095	272,098,205	8.1013	5.147	5.134	5.147	4.851	5.292	53,379,861	5.0974	6.65%
2018-03-12	0	7.670	7.660	7.670	7.490	7.680	6,346,338	48,202,021	7.5952	4.826	4.820	4.826	4.713	4.832	10,086,214	4.7790	3.09%
2018-03-09	0	7.440	7.430	7.440	7.260	7.440	5,153,000	37,987,560	7.3719	4.681	4.675	4.681	4.568	4.681	8,189,646	4.6385	2.20%
2018-03-08	0	7.280	7.250	7.280	7.110	7.290	3,696,000	26,795,160	7.2498	4.581	4.562	4.581	4.474	4.587	5,874,041	4.5616	2.25%
2018-03-07	0	7.120	7.110	7.120	7.030	7.310	6,430,645	45,900,195	7.1377	4.480	4.474	4.480	4.423	4.600	10,220,203	4.4911	-2.47%
2018-03-06	0	7.300	7.300	7.310	7.210	7.370	3,914,010	28,560,191	7.2969	4.593	4.593	4.600	4.537	4.637	6,220,523	4.5913	2.53%
2018-03-05	0	7.120	7.120	7.130	7.120	7.390	4,580,092	32,949,671	7.1941	4.480	4.480	4.486	4.480	4.650	7,279,125	4.5266	-3.13%
2018-03-02	0	7.350	7.350	7.360	7.320	7.440	5,207,000	38,418,490	7.3782	4.625	4.625	4.631	4.606	4.681	8,275,468	4.6425	-2.52%
2018-03-01	0	7.540	7.530	7.540	7.320	7.550	4,414,000	33,000,660	7.4764	4.744	4.738	4.744	4.606	4.751	7,015,156	4.7042	1.62%
2018-02-28	0	7.420	7.420	7.430	7.380	7.600	4,901,624	36,485,911	7.4436	4.669	4.669	4.675	4.644	4.782	7,790,135	4.6836	-3.01%
2018-02-27	0	7.650	7.630	7.650	7.590	7.880	8,866,800	68,942,392	7.7753	4.813	4.801	4.813	4.776	4.958	14,091,977	4.8923	-1.29%
2018-02-26	0	7.750	7.740	7.750	7.670	7.890	8,160,000	63,288,200	7.7559	4.876	4.870	4.876	4.826	4.964	12,968,662	4.8801	1.04%
2018-02-23	0	7.670	7.660	7.670	7.600	7.760	3,309,000	25,357,780	7.6633	4.826	4.820	4.826	4.782	4.883	5,258,983	4.8218	1.19%
2018-02-22	0	7.580	7.580	7.590	7.550	7.730	3,528,504	26,933,590	7.6331	4.769	4.769	4.776	4.751	4.864	5,607,840	4.8028	-1.69%
2018-02-21	0	7.710	7.700	7.710	7.500	7.720	4,785,000	36,483,840	7.6246	4.851	4.845	4.851	4.719	4.857	7,604,785	4.7975	1.98%
2018-02-20	0	7.560	7.550	7.560	7.450	7.770	8,495,700	64,775,760	7.6245	4.757	4.751	4.757	4.688	4.889	13,502,189	4.7974	-0.53%
2018-02-15	0	7.600	7.600	7.640	7.270	7.640	7,745,800	58,072,230	7.4973	4.782	4.782	4.807	4.574	4.807	12,310,375	4.7173	5.26%
2018-02-14	0	7.220	7.210	7.220	7.040	7.250	5,428,629	38,866,435	7.1595	4.543	4.537	4.543	4.430	4.562	8,627,703	4.5048	1.12%
2018-02-13	0	7.140	7.130	7.140	7.070	7.350	7,722,000	55,660,400	7.2080	4.493	4.486	4.493	4.449	4.625	12,272,550	4.5354	1.56%
2018-02-12	0	7.030	7.020	7.030	6.910	7.090	8,727,158	61,058,419	6.9964	4.423	4.417	4.423	4.348	4.461	13,870,044	4.4022	1.74%
2018-02-09	0	6.910	6.900	6.910	6.800	7.300	19,698,042	136,670,359	6.9383	4.348	4.342	4.348	4.279	4.593	31,306,034	4.3656	-7.74%
2018-02-08	0	7.490	7.490	7.500	7.300	7.600	11,836,494	88,722,545	7.4957	4.713	4.713	4.719	4.593	4.782	18,811,702	4.7163	1.22%
2018-02-07	0	7.400	7.400	7.410	7.390	8.100	15,995,000	123,152,475	7.6994	4.656	4.656	4.662	4.650	5.097	25,420,802	4.8446	-3.77%
2018-02-06	0	7.690	7.690	7.700	7.600	7.940	23,578,200	181,971,631	7.7178	4.839	4.839	4.845	4.782	4.996	37,472,757	4.8561	-6.90%
2018-02-05	0	8.260	8.260	8.290	8.160	8.350	10,268,378	85,044,136	8.2821	5.197	5.197	5.216	5.134	5.254	16,319,500	5.2112	-4.62%
2018-02-02	0	8.660	8.620	8.660	8.520	8.730	6,625,000	57,208,100	8.6352	5.449	5.424	5.449	5.361	5.493	10,529,091	5.4333	-0.92%
2018-02-01	0	8.740	8.730	8.740	8.710	9.030	15,716,367	138,572,160	8.8171	5.499	5.493	5.499	5.480	5.682	24,977,971	5.5478	-4.17%
2018-01-31	0	9.980	9.980	10.00	9.800	10.02	18,810,720	187,389,606	9.9619	5.738	5.738	5.750	5.635	5.761	32,714,939	5.7280	0.91%
2018-01-30	0	9.890	9.890	9.910	9.800	9.970	7,820,579	77,523,253	9.9127	5.687	5.687	5.698	5.635	5.733	13,601,275	5.6997	0.00%
2018-01-29	0	9.890	9.880	9.890	9.770	10.10	10,996,707	109,080,144	9.9193	5.687	5.681	5.687	5.618	5.807	19,125,084	5.7035	0.30%
2018-01-26	0	9.860	9.850	9.860	9.760	9.950	7,861,001	77,400,617	9.8462	5.669	5.664	5.669	5.612	5.721	13,671,575	5.6614	0.72%
2018-01-25	0	9.790	9.790	9.800	9.700	10.00	9,819,000	96,162,675	9.7935	5.629	5.629	5.635	5.577	5.750	17,076,858	5.6312	-1.81%
2018-01-24	0	9.970	9.950	9.970	9.650	9.990	10,917,144	107,505,175	9.8474	5.733	5.721	5.733	5.549	5.744	18,986,711	5.6621	0.81%
2018-01-23	0	9.890	9.890	9.900	9.870	10.10	9,653,609	95,798,498	9.9236	5.687	5.687	5.692	5.675	5.807	16,789,216	5.7060	-1.00%
2018-01-22	0	9.990	9.980	9.990	9.850	10.28	24,837,425	248,356,511	9.9993	5.744	5.738	5.744	5.664	5.911	43,196,372	5.7495	0.40%
2018-01-19	0	9.950	9.940	9.950	9.770	10.08	14,300,739	142,056,360	9.9335	5.721	5.715	5.721	5.618	5.796	24,871,340	5.7116	1.53%
2018-01-18	0	9.800	9.800	9.810	9.720	10.22	17,538,732	173,912,279	9.9159	5.635	5.635	5.641	5.589	5.876	30,502,743	5.7015	-1.41%
2018-01-17	0	9.940	9.930	9.940	9.710	9.980	7,999,016	79,216,416	9.9033	5.715	5.710	5.715	5.583	5.738	13,911,606	5.6943	0.71%
2018-01-16	0	9.870	9.860	9.870	9.590	10.00	11,667,811	115,224,093	9.8754	5.675	5.669	5.675	5.514	5.750	20,292,245	5.6782	2.81%
2018-01-15	0	9.600	9.600	9.620	9.560	10.06	14,134,153	139,012,155	9.8352	5.520	5.520	5.531	5.497	5.784	24,581,619	5.6551	-3.32%
2018-01-12	0	9.930	9.920	9.930	9.800	10.02	12,198,402	120,990,258	9.9185	5.710	5.704	5.710	5.635	5.761	21,215,030	5.7030	1.33%
2018-01-11	0	9.800	9.780	9.800	9.660	9.980	14,488,515	141,975,973	9.7992	5.635	5.623	5.635	5.554	5.738	25,197,913	5.6344	1.66%
2018-01-10	0	9.640	9.630	9.640	9.620	10.06	36,504,137	357,925,009	9.8051	5.543	5.537	5.543	5.531	5.784	63,486,705	5.6378	-3.79%
2018-01-09	0	10.02	10.00	10.02	9.300	10.16	76,270,300	736,070,279	9.6508	5.761	5.750	5.761	5.347	5.842	132,646,611	5.5491	17.88%
2018-01-08	0	8.500	8.490	8.500	8.100	8.590	17,852,685	150,923,385	8.4538	4.887	4.882	4.887	4.657	4.939	31,048,759	4.8609	5.20%
2018-01-05	0	8.080	8.070	8.080	8.040	8.340	33,234,378	271,430,815	8.1672	4.646	4.640	4.646	4.623	4.795	57,800,056	4.6960	-4.72%
2018-01-04	0	8.480	8.470	8.480	8.380	8.610	6,010,144	51,097,224	8.5018	4.876	4.870	4.876	4.818	4.951	10,452,630	4.8885	0.36%
2018-01-03	0	8.450	8.440	8.450	8.410	8.680	5,189,484	44,318,810	8.5401	4.859	4.853	4.859	4.836	4.991	9,025,367	4.9105	-0.59%
2018-01-02	0	8.500	8.490	8.500	8.190	8.550	6,658,343	56,221,668	8.4438	4.887	4.882	4.887	4.709	4.916	11,579,955	4.8551	2.41%
2017-12-29	0	8.300	8.300	8.310	8.220	8.340	2,573,000	21,362,116	8.3024	4.772	4.772	4.778	4.726	4.795	4,474,871	4.7738	0.24%
2017-12-28	0	8.280	8.270	8.280	8.130	8.320	3,054,699	25,221,155	8.2565	4.761	4.755	4.761	4.675	4.784	5,312,625	4.7474	1.97%
2017-12-27	0	8.120	8.110	8.120	8.110	8.400	2,740,000	22,463,420	8.1983	4.669	4.663	4.669	4.663	4.830	4,765,311	4.7139	-2.52%
2017-12-22	0	8.330	8.310	8.330	8.220	8.410	5,664,000	47,126,620	8.3204	4.790	4.778	4.790	4.726	4.836	9,850,629	4.7841	1.71%
2017-12-21	0	8.190	8.170	8.190	8.040	8.230	7,430,455	60,803,564	8.1830	4.709	4.698	4.709	4.623	4.732	12,922,785	4.7051	1.87%
2017-12-20	0	8.040	8.030	8.040	7.980	8.140	3,528,676	28,427,196	8.0561	4.623	4.617	4.623	4.588	4.680	6,136,949	4.6321	-0.62%
2017-12-19	0	8.090	8.090	8.100	7.980	8.200	5,986,298	48,484,183	8.0992	4.652	4.652	4.657	4.588	4.715	10,411,158	4.6569	0.12%
2017-12-18	0	8.080	8.060	8.080	7.920	8.130	7,006,951	56,537,946	8.0688	4.646	4.634	4.646	4.554	4.675	12,186,242	4.6395	2.93%
2017-12-15	0	7.850	7.840	7.850	7.740	8.330	22,585,000	181,244,669	8.0250	4.514	4.508	4.514	4.450	4.790	39,279,034	4.6143	1.55%
2017-12-14	0	7.730	7.720	7.730	7.600	7.800	3,082,000	23,724,640	7.6978	4.445	4.439	4.445	4.370	4.485	5,360,105	4.4262	-0.77%
2017-12-13	0	7.790	7.770	7.790	7.660	7.820	4,067,161	31,490,102	7.7425	4.479	4.468	4.479	4.404	4.496	7,073,463	4.4519	1.70%
2017-12-12	0	7.660	7.660	7.680	7.640	7.860	2,927,503	22,649,983	7.7370	4.404	4.404	4.416	4.393	4.519	5,091,410	4.4487	-2.17%
2017-12-11	0	7.830	7.820	7.840	7.750	7.870	4,669,320	36,479,003	7.8125	4.502	4.496	4.508	4.456	4.525	8,120,716	4.4921	0.77%
2017-12-08	0	7.770	7.770	7.780	7.620	7.820	4,740,351	36,775,612	7.7580	4.468	4.468	4.473	4.381	4.496	8,244,251	4.4608	0.91%
2017-12-07	0	7.700	7.680	7.700	7.490	7.830	6,459,801	49,570,879	7.6737	4.427	4.416	4.427	4.307	4.502	11,234,658	4.4123	0.00%
2017-12-06	0	7.700	7.700	7.710	7.600	8.100	12,313,100	95,749,685	7.7762	4.427	4.427	4.433	4.370	4.657	21,414,508	4.4713	-4.70%
2017-12-05	0	8.080	8.060	8.080	8.050	8.200	3,016,115	24,509,248	8.1261	4.646	4.634	4.646	4.629	4.715	5,245,521	4.6724	-1.10%
2017-12-04	0	8.170	8.170	8.180	8.020	8.280	4,147,540	33,838,427	8.1587	4.698	4.698	4.703	4.611	4.761	7,213,255	4.6911	0.62%
2017-12-01	0	8.120	8.110	8.120	8.060	8.200	3,817,748	31,079,899	8.1409	4.669	4.663	4.669	4.634	4.715	6,639,692	4.6809	0.62%
2017-11-30	0	8.070	8.070	8.120	8.060	8.250	7,139,300	57,983,447	8.1217	4.640	4.640	4.669	4.634	4.744	12,416,418	4.6699	-3.70%
2017-11-29	0	8.380	8.370	8.380	8.300	8.430	3,729,000	31,230,300	8.3750	4.818	4.813	4.818	4.772	4.847	6,485,345	4.8155	0.36%
2017-11-28	0	8.350	8.340	8.350	8.140	8.490	8,269,076	68,397,265	8.2715	4.801	4.795	4.801	4.680	4.882	14,381,285	4.7560	-0.83%
2017-11-27	0	8.420	8.410	8.420	8.410	8.780	5,544,530	47,267,628	8.5251	4.841	4.836	4.841	4.836	5.048	9,642,851	4.9018	-3.22%
2017-11-24	0	8.700	8.690	8.700	8.550	8.820	5,668,000	49,234,750	8.6864	5.002	4.997	5.002	4.916	5.071	9,857,585	4.9946	0.23%
2017-11-23	0	8.680	8.670	8.680	8.590	9.060	14,671,729	129,806,950	8.8474	4.991	4.985	4.991	4.939	5.209	25,516,553	5.0872	-1.81%
2017-11-22	0	8.840	8.830	8.840	8.570	9.010	36,909,556	325,744,219	8.8255	5.083	5.077	5.083	4.928	5.181	64,191,795	5.0745	5.87%
2017-11-21	0	8.350	8.340	8.350	8.080	8.410	16,488,073	137,134,322	8.3172	4.801	4.795	4.801	4.646	4.836	28,675,474	4.7823	4.24%
2017-11-20	0	8.010	8.000	8.010	7.900	8.170	5,864,000	46,940,380	8.0048	4.606	4.600	4.606	4.542	4.698	10,198,462	4.6027	-0.74%
2017-11-17	0	8.070	8.060	8.070	8.010	8.320	8,516,680	69,361,888	8.1442	4.640	4.634	4.640	4.606	4.784	14,811,909	4.6828	-2.65%
2017-11-16	0	8.290	8.250	8.290	8.180	8.360	4,588,500	37,992,260	8.2799	4.767	4.744	4.767	4.703	4.807	7,980,157	4.7608	-0.12%
2017-11-15	0	8.300	8.280	8.300	8.130	8.300	8,822,000	72,408,675	8.2077	4.772	4.761	4.772	4.675	4.772	15,342,911	4.7194	0.85%
2017-11-14	0	8.230	8.230	8.240	8.150	8.470	9,440,000	78,569,345	8.3230	4.732	4.732	4.738	4.686	4.870	16,417,714	4.7856	0.98%
2017-11-13	0	8.150	8.130	8.150	8.030	8.190	6,339,750	51,516,440	8.1259	4.686	4.675	4.686	4.617	4.709	11,025,869	4.6723	0.74%
2017-11-10	0	8.090	8.090	8.100	8.030	8.120	3,549,000	28,666,361	8.0773	4.652	4.652	4.657	4.617	4.669	6,172,295	4.6444	-0.49%
2017-11-09	0	8.130	8.110	8.130	8.040	8.240	4,697,571	38,339,678	8.1616	4.675	4.663	4.675	4.623	4.738	8,169,849	4.6928	0.25%
2017-11-08	0	8.110	8.100	8.110	8.060	8.230	4,752,486	38,641,995	8.1309	4.663	4.657	4.663	4.634	4.732	8,265,356	4.6752	-0.98%
2017-11-07	0	8.190	8.180	8.190	8.010	8.260	6,106,000	49,784,920	8.1534	4.709	4.703	4.709	4.606	4.749	10,619,339	4.6881	2.25%
2017-11-06	0	8.010	8.010	8.020	7.780	8.050	3,971,162	31,503,288	7.9330	4.606	4.606	4.611	4.473	4.629	6,906,505	4.5614	-0.74%
2017-11-03	0	8.070	8.060	8.080	8.050	8.250	5,054,200	41,166,350	8.1450	4.640	4.634	4.646	4.629	4.744	8,790,086	4.6833	-0.74%
2017-11-02	0	8.130	8.120	8.140	8.070	8.290	8,148,000	66,687,935	8.1846	4.675	4.669	4.680	4.640	4.767	14,170,714	4.7060	-0.61%
2017-11-01	0	8.180	8.170	8.180	7.760	8.200	13,846,000	111,488,455	8.0520	4.703	4.698	4.703	4.462	4.715	24,080,474	4.6298	5.82%
2017-10-31	0	7.730	7.730	7.760	7.610	7.840	4,766,500	36,728,530	7.7056	4.445	4.445	4.462	4.376	4.508	8,289,728	4.4306	-0.90%
2017-10-30	0	7.800	7.790	7.800	7.770	8.000	5,868,274	46,059,075	7.8488	4.485	4.479	4.485	4.468	4.600	10,205,895	4.5130	0.26%
2017-10-27	0	7.780	7.770	7.780	7.710	7.920	5,507,677	43,052,002	7.8167	4.473	4.468	4.473	4.433	4.554	9,578,757	4.4945	1.04%
2017-10-26	0	7.700	7.700	7.710	7.700	7.820	5,896,490	45,787,408	7.7652	4.427	4.427	4.433	4.427	4.496	10,254,967	4.4649	-1.53%
2017-10-25	0	7.820	7.810	7.820	7.770	7.920	4,590,556	36,003,721	7.8430	4.496	4.491	4.496	4.468	4.554	7,983,733	4.5096	1.43%
2017-10-24	0	7.710	7.710	7.730	7.640	8.020	7,351,000	57,139,050	7.7730	4.433	4.433	4.445	4.393	4.611	12,784,599	4.4694	-2.90%
2017-10-23	0	7.940	7.930	7.940	7.940	8.140	5,474,000	43,852,130	8.0110	4.565	4.560	4.565	4.565	4.680	9,520,187	4.6062	-2.46%
2017-10-20	0	8.140	8.120	8.140	7.980	8.190	8,996,000	72,556,655	8.0654	4.680	4.669	4.680	4.588	4.709	15,645,525	4.6375	2.26%
2017-10-19	0	7.960	7.960	7.970	7.840	8.360	10,650,708	86,506,176	8.1221	4.577	4.577	4.583	4.508	4.807	18,523,335	4.6701	-4.44%
2017-10-18	0	8.330	8.310	8.330	8.130	8.340	8,131,000	66,759,630	8.2105	4.790	4.778	4.790	4.675	4.795	14,141,148	4.7209	0.12%
2017-10-17	0	8.320	8.310	8.320	8.270	8.480	6,509,000	54,213,430	8.3290	4.784	4.778	4.784	4.755	4.876	11,320,223	4.7891	-1.77%
2017-10-16	0	8.470	8.450	8.470	8.370	8.750	13,710,000	116,992,630	8.5334	4.870	4.859	4.870	4.813	5.031	23,843,948	4.9066	1.19%
2017-10-13	0	8.370	8.360	8.370	8.320	8.470	7,182,000	60,127,625	8.3720	4.813	4.807	4.813	4.784	4.870	12,490,681	4.8138	-0.59%
2017-10-12	0	8.420	8.400	8.420	8.200	8.550	20,709,450	174,188,004	8.4110	4.841	4.830	4.841	4.715	4.916	36,017,144	4.8363	2.68%
2017-10-11	0	8.200	8.190	8.200	8.150	8.340	11,705,774	96,541,318	8.2473	4.715	4.709	4.715	4.686	4.795	20,358,268	4.7421	-0.97%
2017-10-10	0	8.280	8.270	8.280	8.050	8.440	22,551,610	185,837,054	8.2405	4.761	4.755	4.761	4.629	4.853	39,220,963	4.7382	0.85%
2017-10-09	0	8.210	8.200	8.210	7.750	8.490	75,621,500	615,558,737	8.1400	4.721	4.715	4.721	4.456	4.882	131,518,241	4.6804	8.03%
2017-10-06	0	7.600	7.600	7.610	7.210	7.600	37,784,133	279,312,600	7.3923	4.370	4.370	4.376	4.146	4.370	65,712,829	4.2505	5.85%
2017-10-04	0	7.180	7.180	7.190	7.110	7.290	4,780,547	34,357,565	7.1870	4.128	4.128	4.134	4.088	4.192	8,314,158	4.1324	-0.28%
2017-10-03	0	7.200	7.200	7.230	7.070	7.230	4,488,612	32,301,096	7.1962	4.140	4.140	4.157	4.065	4.157	7,806,435	4.1378	2.13%
2017-09-29	0	7.050	7.030	7.050	7.000	7.120	1,766,620	12,456,261	7.0509	4.054	4.042	4.054	4.025	4.094	3,072,443	4.0542	0.14%
2017-09-28	0	7.040	7.030	7.040	7.020	7.210	3,408,105	24,076,721	7.0645	4.048	4.042	4.048	4.036	4.146	5,927,256	4.0620	-1.40%
2017-09-27	0	7.140	7.120	7.140	7.000	7.170	4,477,246	31,738,406	7.0888	4.105	4.094	4.105	4.025	4.123	7,786,668	4.0760	2.00%
2017-09-26	0	7.000	7.000	7.010	6.850	7.050	5,806,276	40,518,116	6.9783	4.025	4.025	4.031	3.939	4.054	10,098,070	4.0125	1.30%
2017-09-25	0	6.910	6.910	6.930	6.900	7.240	5,874,000	41,020,650	6.9834	3.973	3.973	3.985	3.967	4.163	10,215,853	4.0154	-4.29%
2017-09-22	0	7.220	7.210	7.220	7.150	7.350	5,028,700	36,477,871	7.2539	4.151	4.146	4.151	4.111	4.226	8,745,737	4.1709	-0.14%
2017-09-21	0	7.230	7.230	7.260	7.160	7.270	4,960,980	35,801,990	7.2167	4.157	4.157	4.174	4.117	4.180	8,627,961	4.1495	0.14%
2017-09-20	0	7.220	7.210	7.220	7.150	7.320	5,378,000	38,873,680	7.2283	4.151	4.146	4.151	4.111	4.209	9,353,228	4.1562	-0.41%
2017-09-19	0	7.250	7.250	7.260	7.200	7.430	7,068,700	51,609,415	7.3011	4.169	4.169	4.174	4.140	4.272	12,293,633	4.1981	-1.36%
2017-09-18	0	7.350	7.340	7.350	7.070	7.390	14,984,000	109,058,640	7.2783	4.226	4.220	4.226	4.065	4.249	26,059,643	4.1850	3.09%
2017-09-15	0	7.130	7.120	7.130	6.710	7.170	12,940,000	90,456,950	6.9905	4.100	4.094	4.100	3.858	4.123	22,504,791	4.0195	5.16%
2017-09-14	0	6.780	6.770	6.780	6.740	6.850	3,996,676	27,162,675	6.7963	3.898	3.893	3.898	3.875	3.939	6,950,878	3.9078	0.89%
2017-09-13	0	6.720	6.720	6.740	6.670	6.770	3,593,108	24,220,735	6.7409	3.864	3.864	3.875	3.835	3.893	6,249,006	3.8759	0.45%
2017-09-12	0	6.690	6.690	6.700	6.660	6.770	4,029,000	26,948,245	6.6886	3.847	3.847	3.852	3.829	3.893	7,007,094	3.8459	-0.45%
2017-09-11	0	6.720	6.720	6.730	6.690	6.780	2,438,000	16,379,250	6.7183	3.864	3.864	3.870	3.847	3.898	4,240,083	3.8630	-0.30%
2017-09-08	0	6.740	6.730	6.740	6.700	6.810	3,379,000	22,773,180	6.7396	3.875	3.870	3.875	3.852	3.916	5,876,637	3.8752	-0.74%
2017-09-07	0	6.790	6.770	6.790	6.720	6.820	3,744,506	25,379,685	6.7778	3.904	3.893	3.904	3.864	3.921	6,512,313	3.8972	0.44%
2017-09-06	0	6.760	6.720	6.760	6.680	6.770	3,897,000	26,189,830	6.7205	3.887	3.864	3.887	3.841	3.893	6,777,525	3.8642	-0.73%
2017-09-05	0	6.810	6.800	6.810	6.660	6.850	3,279,145	22,223,094	6.7771	3.916	3.910	3.916	3.829	3.939	5,702,973	3.8968	1.49%
2017-09-04	0	6.710	6.700	6.710	6.600	6.720	4,812,000	32,107,100	6.6723	3.858	3.852	3.858	3.795	3.864	8,368,860	3.8365	-0.30%
2017-09-01	0	6.730	6.720	6.730	6.710	6.830	4,641,000	31,357,460	6.7566	3.870	3.864	3.870	3.858	3.927	8,071,463	3.8850	-0.88%
2017-08-31	0	6.790	6.770	6.790	6.730	6.880	5,366,000	36,396,270	6.7828	3.904	3.893	3.904	3.870	3.956	9,332,358	3.9000	-0.88%
2017-08-30	0	6.850	6.840	6.850	6.820	6.960	4,458,000	30,598,640	6.8638	3.939	3.933	3.939	3.921	4.002	7,753,196	3.9466	0.15%
2017-08-29	0	6.840	6.840	6.850	6.820	7.030	4,771,415	32,773,665	6.8688	3.933	3.933	3.939	3.921	4.042	8,298,276	3.9495	-2.15%
2017-08-28	0	6.990	6.980	6.990	6.850	7.060	6,282,000	43,877,520	6.9846	4.019	4.013	4.019	3.939	4.059	10,925,432	4.0161	1.60%
2017-08-25	0	6.880	6.880	6.890	6.740	6.940	11,448,453	78,240,673	6.8342	3.956	3.956	3.962	3.875	3.990	19,910,745	3.9296	1.33%
2017-08-24	0	6.790	6.790	6.800	6.760	6.960	5,013,027	34,329,583	6.8481	3.904	3.904	3.910	3.887	4.002	8,718,479	3.9376	-1.16%
2017-08-22	0	6.870	6.870	6.900	6.730	6.920	3,588,000	24,603,028	6.8570	3.950	3.950	3.967	3.870	3.979	6,240,123	3.9427	2.23%
2017-08-21	0	6.720	6.710	6.720	6.620	6.930	15,852,000	106,223,710	6.7010	3.864	3.858	3.864	3.806	3.985	27,569,238	3.8530	-2.33%
2017-08-18	0	6.880	6.880	6.890	6.850	6.990	9,028,000	62,333,230	6.9044	3.956	3.956	3.962	3.939	4.019	15,701,179	3.9700	-1.99%
2017-08-17	0	7.020	7.010	7.020	6.960	7.150	10,271,062	71,973,185	7.0074	4.036	4.031	4.036	4.002	4.111	17,863,068	4.0292	-1.27%
2017-08-16	0	7.110	7.110	7.120	7.030	7.250	5,370,000	38,240,610	7.1212	4.088	4.088	4.094	4.042	4.169	9,339,314	4.0946	-0.84%
2017-08-15	0	7.170	7.160	7.170	7.140	7.220	4,113,000	29,484,330	7.1686	4.123	4.117	4.123	4.105	4.151	7,153,184	4.1218	0.70%
2017-08-14	0	7.120	7.110	7.120	7.020	7.120	3,800,000	26,927,120	7.0861	4.094	4.088	4.094	4.036	4.094	6,608,826	4.0744	1.28%
2017-08-11	0	7.030	7.030	7.040	6.960	7.160	10,859,500	76,405,875	7.0359	4.042	4.042	4.048	4.002	4.117	18,886,459	4.0455	-2.90%
2017-08-10	0	7.240	7.240	7.260	7.200	7.410	7,420,268	53,823,934	7.2536	4.163	4.163	4.174	4.140	4.261	12,905,068	4.1708	-1.90%
2017-08-09	0	7.380	7.360	7.380	7.300	7.420	3,517,914	25,933,258	7.3718	4.243	4.232	4.243	4.197	4.266	6,118,232	4.2387	-0.40%
2017-08-08	0	7.410	7.410	7.430	7.310	7.440	4,481,000	33,021,950	7.3693	4.261	4.261	4.272	4.203	4.278	7,793,197	4.2373	1.23%
2017-08-07	0	7.320	7.320	7.330	7.320	7.440	5,083,000	37,467,592	7.3712	4.209	4.209	4.215	4.209	4.278	8,840,174	4.2383	-1.08%
2017-08-04	0	7.400	7.400	7.410	7.360	7.460	3,425,000	25,378,770	7.4099	4.255	4.255	4.261	4.232	4.289	5,956,639	4.2606	0.27%
2017-08-03	0	7.380	7.370	7.380	7.360	7.500	4,782,640	35,493,539	7.4213	4.243	4.238	4.243	4.232	4.312	8,317,798	4.2672	-1.60%
2017-08-02	0	7.500	7.500	7.510	7.250	7.650	20,127,000	151,405,610	7.5225	4.312	4.312	4.318	4.169	4.399	35,004,167	4.3254	3.16%
2017-08-01	0	7.270	7.260	7.270	7.240	7.360	4,412,875	32,275,454	7.3139	4.180	4.174	4.180	4.163	4.232	7,674,716	4.2054	0.00%
2017-07-31	0	7.270	7.250	7.270	7.180	7.280	2,329,400	16,849,846	7.2336	4.180	4.169	4.180	4.128	4.186	4,051,210	4.1592	0.41%
2017-07-28	0	7.240	7.210	7.240	7.210	7.420	3,628,000	26,394,340	7.2752	4.163	4.146	4.163	4.146	4.266	6,309,689	4.1831	-1.90%
2017-07-27	0	7.380	7.380	7.390	7.200	7.460	7,143,675	52,369,880	7.3309	4.243	4.243	4.249	4.140	4.289	12,424,027	4.2152	2.64%
2017-07-26	0	7.190	7.190	7.200	7.160	7.270	4,918,826	35,355,572	7.1878	4.134	4.134	4.140	4.117	4.180	8,554,648	4.1329	-0.14%
2017-07-25	0	7.200	7.190	7.200	7.170	7.350	7,036,000	50,840,980	7.2258	4.140	4.134	4.140	4.123	4.226	12,236,763	4.1548	-2.04%
2017-07-24	0	7.350	7.330	7.350	7.100	7.440	7,254,400	53,003,562	7.3064	4.226	4.215	4.226	4.082	4.278	12,616,596	4.2011	-0.41%
2017-07-21	0	7.380	7.380	7.400	7.370	7.500	5,257,000	39,074,460	7.4328	4.243	4.243	4.255	4.238	4.312	9,142,789	4.2738	-1.20%
2017-07-20	0	7.470	7.450	7.470	7.400	7.500	5,907,000	44,027,070	7.4534	4.295	4.284	4.295	4.255	4.312	10,273,246	4.2856	0.27%
2017-07-19	0	7.450	7.440	7.450	7.360	7.500	6,840,000	50,930,320	7.4460	4.284	4.278	4.284	4.232	4.312	11,895,886	4.2813	1.22%
2017-07-18	0	7.360	7.360	7.370	7.290	7.430	3,064,274	22,546,321	7.3578	4.232	4.232	4.238	4.192	4.272	5,329,277	4.2307	-0.67%
2017-07-17	0	7.410	7.400	7.410	7.390	7.520	8,458,756	62,993,826	7.4472	4.261	4.255	4.261	4.249	4.324	14,711,170	4.2820	0.54%
2017-07-14	0	7.370	7.360	7.370	7.230	7.400	6,991,000	51,282,910	7.3356	4.238	4.232	4.238	4.157	4.255	12,158,500	4.2179	1.66%
2017-07-13	0	7.250	7.250	7.270	7.170	7.280	9,312,000	67,334,580	7.2309	4.169	4.169	4.180	4.123	4.186	16,195,101	4.1577	1.83%
2017-07-12	0	7.120	7.110	7.120	7.090	7.200	4,364,000	31,170,870	7.1427	4.094	4.088	4.094	4.077	4.140	7,589,715	4.1070	0.28%
2017-07-11	0	7.100	7.100	7.110	7.060	7.150	4,091,000	29,098,510	7.1128	4.082	4.082	4.088	4.059	4.111	7,114,923	4.0898	-0.14%
2017-07-10	0	7.110	7.100	7.110	7.090	7.180	2,732,100	19,477,932	7.1293	4.088	4.082	4.088	4.077	4.128	4,751,572	4.0993	0.28%
2017-07-07	0	7.090	7.080	7.090	7.060	7.160	2,327,000	16,487,990	7.0855	4.077	4.071	4.077	4.059	4.117	4,047,036	4.0741	-1.25%
2017-07-06	0	7.180	7.170	7.180	7.110	7.250	2,230,700	15,992,348	7.1692	4.128	4.123	4.128	4.088	4.169	3,879,555	4.1222	-0.42%
2017-07-05	0	7.210	7.210	7.220	7.030	7.270	7,021,136	50,239,926	7.1555	4.146	4.146	4.151	4.042	4.180	12,210,912	4.1143	2.27%
2017-07-04	0	7.050	7.040	7.050	7.010	7.250	6,442,000	45,685,340	7.0918	4.054	4.048	4.054	4.031	4.169	11,203,699	4.0777	-2.35%
2017-07-03	0	7.220	7.200	7.220	7.150	7.250	4,806,002	34,642,504	7.2082	4.151	4.140	4.151	4.111	4.169	8,358,429	4.1446	1.55%
2017-06-30	0	7.110	7.110	7.140	7.110	7.210	5,245,000	37,453,435	7.1408	4.088	4.088	4.105	4.088	4.146	9,121,919	4.1059	-1.93%
2017-06-29	0	7.250	7.210	7.250	7.200	7.270	4,950,476	35,737,372	7.2190	4.169	4.146	4.169	4.140	4.180	8,609,693	4.1508	0.42%
2017-06-28	0	7.220	7.200	7.230	7.110	7.300	5,937,000	42,707,540	7.1935	4.151	4.140	4.157	4.088	4.197	10,325,421	4.1362	-0.69%
2017-06-27	0	7.270	7.260	7.270	7.220	7.360	5,256,000	38,255,820	7.2785	4.180	4.174	4.180	4.151	4.232	9,141,049	4.1851	-0.82%
2017-06-26	0	7.330	7.330	7.350	7.300	7.370	3,696,450	27,109,779	7.3340	4.215	4.215	4.226	4.197	4.238	6,428,735	4.2170	0.27%
2017-06-23	0	7.310	7.300	7.310	7.300	7.550	7,787,000	57,206,350	7.3464	4.203	4.197	4.203	4.197	4.341	13,542,875	4.2241	-3.69%
2017-06-22	0	7.590	7.540	7.590	7.480	7.690	10,282,000	78,157,048	7.6013	4.364	4.335	4.364	4.301	4.422	17,882,091	4.3707	1.07%
2017-06-21	0	7.510	7.500	7.510	7.430	7.590	5,981,936	44,978,649	7.5191	4.318	4.312	4.318	4.272	4.364	10,403,572	4.3234	0.54%
2017-06-20	0	7.470	7.450	7.470	7.380	7.540	4,111,000	30,709,460	7.4701	4.295	4.284	4.295	4.243	4.335	7,149,706	4.2952	1.22%
2017-06-19	0	7.380	7.380	7.430	7.300	7.440	4,660,000	34,439,835	7.3905	4.243	4.243	4.272	4.197	4.278	8,104,507	4.2495	1.10%
2017-06-16	0	7.300	7.290	7.300	7.160	7.320	3,637,860	26,393,217	7.2551	4.197	4.192	4.197	4.117	4.209	6,326,838	4.1716	1.39%
2017-06-15	0	7.200	7.200	7.240	7.190	7.400	6,497,000	47,342,610	7.2868	4.140	4.140	4.163	4.134	4.255	11,299,353	4.1899	-2.70%
2017-06-14	0	7.400	7.390	7.410	7.390	7.460	1,755,500	13,012,733	7.4126	4.255	4.249	4.261	4.249	4.289	3,053,104	4.2621	-0.67%
2017-06-13	0	7.450	7.440	7.450	7.360	7.500	2,168,106	16,147,932	7.4479	4.284	4.278	4.284	4.232	4.312	3,770,693	4.2825	1.09%
2017-06-12	0	7.370	7.370	7.430	7.360	7.580	5,227,000	38,885,490	7.4394	4.238	4.238	4.272	4.232	4.358	9,090,614	4.2775	-2.77%
2017-06-09	0	7.580	7.550	7.590	7.500	7.630	3,253,450	24,608,238	7.5637	4.358	4.341	4.364	4.312	4.387	5,658,285	4.3491	-0.52%
2017-06-08	0	7.620	7.600	7.620	7.450	7.670	6,425,000	48,783,540	7.5928	4.381	4.370	4.381	4.284	4.410	11,174,133	4.3658	2.14%
2017-06-07	0	7.460	7.450	7.460	7.430	7.550	2,474,444	18,507,090	7.4793	4.289	4.284	4.289	4.272	4.341	4,303,466	4.3005	-1.06%
2017-06-06	0	7.540	7.510	7.540	7.430	7.590	2,928,000	21,997,700	7.5129	4.335	4.318	4.335	4.272	4.364	5,092,274	4.3198	0.00%
2017-06-05	0	7.540	7.530	7.540	7.520	7.610	4,613,394	34,897,147	7.5643	4.335	4.330	4.335	4.324	4.376	8,023,452	4.3494	-0.79%
2017-06-02	0	7.600	7.560	7.600	7.370	7.620	8,658,000	65,086,280	7.5175	4.370	4.347	4.370	4.238	4.381	15,057,688	4.3225	2.15%
2017-06-01	0	7.440	7.430	7.440	7.300	7.490	4,024,835	29,876,600	7.4231	4.278	4.272	4.278	4.197	4.307	6,999,851	4.2682	1.36%
2017-05-31	0	7.340	7.330	7.340	7.330	7.470	7,947,363	58,813,408	7.4004	4.220	4.215	4.220	4.215	4.295	13,821,773	4.2551	-1.74%
2017-05-29	0	7.470	7.470	7.490	7.410	7.580	3,793,000	28,452,531	7.5013	4.295	4.295	4.307	4.261	4.358	6,596,652	4.3132	-0.93%
2017-05-26	0	7.540	7.540	7.550	7.510	7.750	8,712,000	66,266,661	7.6064	4.335	4.335	4.341	4.318	4.456	15,151,603	4.3736	0.53%
2017-05-25	0	7.500	7.490	7.500	7.230	7.550	11,688,000	86,735,630	7.4209	4.312	4.307	4.312	4.157	4.341	20,327,357	4.2669	3.16%
2017-05-24	0	7.270	7.250	7.270	7.100	7.500	18,495,000	134,294,600	7.2611	4.180	4.169	4.180	4.082	4.312	32,165,850	4.1751	-3.20%
2017-05-23	0	7.510	7.500	7.510	7.370	7.950	25,695,300	195,921,914	7.6248	4.318	4.312	4.318	4.238	4.571	44,688,358	4.3842	-4.33%
2017-05-22	1	7.850	7.840	7.880	7.250	8.050	12,778,000	99,097,043	7.7553	4.514	4.508	4.531	4.169	4.629	22,223,046	4.4592	8.58%
2017-05-19	0	7.230	7.230	7.240	7.210	7.330	5,356,500	38,776,575	7.2392	4.157	4.157	4.163	4.146	4.215	9,315,836	4.1624	-0.28%
2017-05-18	0	7.250	7.230	7.260	7.220	7.350	6,170,000	44,835,513	7.2667	4.169	4.157	4.174	4.151	4.226	10,730,646	4.1783	-2.95%
2017-05-17	0	7.470	7.450	7.470	7.340	7.510	6,302,070	47,106,557	7.4748	4.295	4.284	4.295	4.220	4.318	10,960,337	4.2979	0.67%
2017-05-16	0	7.420	7.400	7.420	7.310	7.420	3,039,788	22,426,318	7.3776	4.266	4.255	4.266	4.203	4.266	5,286,692	4.2420	0.00%
2017-05-15	0	7.420	7.400	7.420	7.200	7.450	6,278,000	46,047,630	7.3348	4.266	4.255	4.266	4.140	4.284	10,918,476	4.2174	3.06%
2017-05-12	0	7.200	7.200	7.210	7.120	7.250	2,330,000	16,735,500	7.1826	4.140	4.140	4.146	4.094	4.169	4,052,254	4.1299	-0.69%
2017-05-11	0	7.250	7.230	7.250	7.150	7.290	3,545,500	25,624,155	7.2272	4.169	4.157	4.169	4.111	4.192	6,166,208	4.1556	0.69%
2017-05-10	0	7.200	7.200	7.210	7.040	7.290	8,156,000	58,808,975	7.2105	4.140	4.140	4.146	4.048	4.192	14,184,627	4.1460	2.27%
2017-05-09	0	7.040	7.040	7.080	6.920	7.110	4,742,000	33,329,380	7.0285	4.048	4.048	4.071	3.979	4.088	8,247,119	4.0413	1.59%
2017-05-08	0	6.930	6.930	6.940	6.790	7.000	3,747,628	25,794,324	6.8828	3.985	3.985	3.990	3.904	4.025	6,517,742	3.9576	0.43%
2017-05-05	0	7.020	7.020	7.040	6.920	7.210	9,112,139	63,861,205	7.0084	3.967	3.967	3.979	3.911	4.075	16,123,119	3.9608	-1.82%
2017-05-04	0	7.150	7.150	7.170	7.100	7.220	5,301,839	37,784,737	7.1267	4.041	4.041	4.052	4.013	4.080	9,381,132	4.0277	-0.42%
2017-05-02	0	7.180	7.180	7.190	7.180	7.260	3,339,000	24,042,890	7.2006	4.058	4.058	4.063	4.058	4.103	5,908,063	4.0695	-0.28%
2017-04-28	0	7.200	7.200	7.210	7.190	7.300	3,473,000	25,074,084	7.2197	4.069	4.069	4.075	4.063	4.126	6,145,164	4.0803	-1.23%
2017-04-27	0	7.290	7.280	7.290	7.250	7.380	2,056,000	14,995,760	7.2937	4.120	4.114	4.120	4.097	4.171	3,637,909	4.1221	-0.82%
2017-04-26	0	7.350	7.340	7.350	7.290	7.440	2,879,000	21,203,480	7.3649	4.154	4.148	4.154	4.120	4.205	5,094,134	4.1623	0.00%
2017-04-25	0	7.350	7.340	7.350	7.240	7.350	4,287,367	31,392,214	7.3220	4.154	4.148	4.154	4.092	4.154	7,586,114	4.1381	1.52%
2017-04-24	0	7.240	7.230	7.240	7.050	7.250	5,721,000	40,900,030	7.1491	4.092	4.086	4.092	3.984	4.097	10,122,800	4.0404	1.26%
2017-04-21	0	7.150	7.150	7.160	7.150	7.340	2,563,000	18,545,175	7.2357	4.041	4.041	4.047	4.041	4.148	4,535,000	4.0893	-1.65%
2017-04-20	0	7.270	7.240	7.270	7.150	7.290	2,699,534	19,511,842	7.2279	4.109	4.092	4.109	4.041	4.120	4,776,585	4.0849	1.11%
2017-04-19	0	7.190	7.180	7.190	7.070	7.220	2,923,807	20,916,884	7.1540	4.063	4.058	4.063	3.996	4.080	5,173,416	4.0431	1.13%
2017-04-18	0	7.110	7.100	7.110	7.100	7.280	2,872,000	20,540,950	7.1521	4.018	4.013	4.018	4.013	4.114	5,081,748	4.0421	-2.47%
2017-04-13	0	7.290	7.260	7.290	7.190	7.340	3,111,000	22,590,790	7.2616	4.120	4.103	4.120	4.063	4.148	5,504,638	4.1040	0.14%
2017-04-12	0	7.280	7.260	7.280	7.100	7.400	7,938,000	57,357,860	7.2257	4.114	4.103	4.114	4.013	4.182	14,045,585	4.0837	-0.95%
2017-04-11	0	7.350	7.340	7.350	7.270	7.630	7,015,000	51,738,175	7.3754	4.154	4.148	4.154	4.109	4.312	12,412,418	4.1683	-3.42%
2017-04-10	0	7.610	7.600	7.610	7.490	7.640	5,780,078	43,920,840	7.5987	4.301	4.295	4.301	4.233	4.318	10,227,334	4.2945	1.74%
2017-04-07	0	7.480	7.470	7.480	7.420	7.580	3,390,473	25,368,389	7.4823	4.227	4.222	4.227	4.193	4.284	5,999,140	4.2287	-1.32%
2017-04-06	0	7.580	7.570	7.580	7.510	7.620	2,838,978	21,472,522	7.5635	4.284	4.278	4.284	4.244	4.307	5,023,319	4.2746	0.13%
2017-04-05	0	7.570	7.560	7.570	7.440	7.590	4,632,000	34,885,350	7.5314	4.278	4.273	4.278	4.205	4.290	8,195,912	4.2564	1.47%
2017-04-03	0	7.460	7.440	7.460	7.360	7.550	3,328,000	24,814,220	7.4562	4.216	4.205	4.216	4.160	4.267	5,888,600	4.2139	0.81%
2017-03-31	0	7.400	7.390	7.440	7.320	7.450	6,800,000	50,247,675	7.3894	4.182	4.177	4.205	4.137	4.210	12,031,995	4.1762	0.68%
2017-03-30	0	7.350	7.350	7.370	7.320	7.500	10,963,000	81,412,066	7.4261	4.154	4.154	4.165	4.137	4.239	19,398,053	4.1969	-1.34%
2017-03-29	0	7.450	7.440	7.450	7.450	7.580	3,443,550	25,751,227	7.4781	4.210	4.205	4.210	4.210	4.284	6,093,055	4.2263	-0.40%
2017-03-28	0	7.480	7.470	7.480	7.450	7.590	5,973,000	44,839,110	7.5070	4.227	4.222	4.227	4.210	4.290	10,568,692	4.2426	0.81%
2017-03-27	0	7.420	7.400	7.420	7.370	7.620	7,845,920	58,579,748	7.4663	4.193	4.182	4.193	4.165	4.307	13,882,657	4.2196	-2.75%
2017-03-24	0	7.630	7.610	7.630	7.560	7.700	6,811,424	51,908,622	7.6208	4.312	4.301	4.312	4.273	4.352	12,052,209	4.3070	0.66%
2017-03-23	0	7.580	7.580	7.590	7.580	7.760	9,609,792	73,332,122	7.6310	4.284	4.284	4.290	4.284	4.386	17,003,672	4.3127	-1.30%
2017-03-22	0	7.680	7.680	7.690	7.650	7.860	10,778,160	83,039,935	7.7045	4.340	4.340	4.346	4.323	4.442	19,070,995	4.3543	-2.78%
2017-03-21	0	7.900	7.900	7.920	7.860	8.020	6,121,982	48,547,607	7.9300	4.465	4.465	4.476	4.442	4.533	10,832,302	4.4817	-0.88%
2017-03-20	0	7.970	7.960	7.970	7.720	8.000	11,791,841	93,529,828	7.9317	4.504	4.499	4.504	4.363	4.521	20,864,613	4.4827	2.97%
2017-03-17	0	7.740	7.740	7.770	7.740	7.920	4,633,000	36,169,510	7.8069	4.374	4.374	4.391	4.374	4.476	8,197,681	4.4122	-1.28%
2017-03-16	0	7.840	7.820	7.840	7.600	7.840	11,191,000	86,619,040	7.7401	4.431	4.420	4.431	4.295	4.431	19,801,479	4.3744	3.16%
2017-03-15	0	7.600	7.600	7.610	7.510	7.670	3,720,000	28,283,617	7.6031	4.295	4.295	4.301	4.244	4.335	6,582,209	4.2970	0.00%
2017-03-14	0	7.600	7.590	7.600	7.560	7.720	6,100,000	46,390,160	7.6049	4.295	4.290	4.295	4.273	4.363	10,793,407	4.2980	-0.52%
2017-03-13	0	7.640	7.620	7.640	7.430	7.690	7,728,500	58,667,181	7.5910	4.318	4.307	4.318	4.199	4.346	13,674,893	4.2901	2.55%
2017-03-10	0	7.450	7.440	7.450	7.370	7.570	9,963,134	74,236,022	7.4511	4.210	4.205	4.210	4.165	4.278	17,628,879	4.2110	-1.32%
2017-03-09	0	7.550	7.540	7.560	7.470	7.690	10,440,500	78,822,845	7.5497	4.267	4.261	4.273	4.222	4.346	18,473,536	4.2668	-1.18%
2017-03-08	0	7.640	7.640	7.660	7.550	7.800	14,301,000	109,266,340	7.6405	4.318	4.318	4.329	4.267	4.408	25,304,347	4.3181	-2.55%
2017-03-07	0	7.840	7.810	7.840	7.600	7.840	7,846,000	60,704,416	7.7370	4.431	4.414	4.431	4.295	4.431	13,882,799	4.3726	2.48%
2017-03-06	0	7.650	7.640	7.650	7.590	7.750	8,246,301	63,212,845	7.6656	4.323	4.318	4.323	4.290	4.380	14,591,096	4.3323	0.13%
2017-03-03	0	7.640	7.630	7.640	7.580	7.780	11,469,409	87,977,615	7.6706	4.318	4.312	4.318	4.284	4.397	20,294,098	4.3351	-1.93%
2017-03-02	0	7.790	7.790	7.820	7.780	8.100	5,667,000	44,739,090	7.8947	4.403	4.403	4.420	4.397	4.578	10,027,252	4.4617	-1.39%
2017-03-01	0	7.900	7.900	7.910	7.720	7.910	9,271,900	72,686,003	7.8394	4.465	4.465	4.470	4.363	4.470	16,405,802	4.4305	0.64%
2017-02-28	0	7.850	7.840	7.850	7.720	7.920	11,019,429	86,334,430	7.8347	4.437	4.431	4.437	4.363	4.476	19,497,899	4.4279	2.21%
2017-02-27	0	7.680	7.680	7.710	7.620	7.880	10,073,518	77,899,057	7.7331	4.340	4.340	4.357	4.307	4.453	17,824,194	4.3704	-1.92%
2017-02-24	0	7.830	7.820	7.830	7.760	8.020	12,640,080	98,997,579	7.8320	4.425	4.420	4.425	4.386	4.533	22,365,497	4.4264	-1.88%
2017-02-23	0	7.980	7.980	8.000	7.820	8.010	13,219,500	104,723,682	7.9219	4.510	4.510	4.521	4.420	4.527	23,390,729	4.4771	1.14%
2017-02-22	0	7.890	7.880	7.890	7.630	7.970	15,923,027	124,924,380	7.8455	4.459	4.453	4.459	4.312	4.504	28,174,379	4.4340	3.68%
2017-02-21	0	7.610	7.610	7.620	7.570	7.870	17,836,239	138,417,363	7.7605	4.301	4.301	4.307	4.278	4.448	31,559,638	4.3859	-0.78%
2017-02-20	0	7.670	7.660	7.670	7.350	7.680	12,816,000	97,043,995	7.5721	4.335	4.329	4.335	4.154	4.340	22,676,771	4.2794	4.64%
2017-02-17	0	7.330	7.330	7.340	7.250	7.550	14,304,239	105,320,599	7.3629	4.143	4.143	4.148	4.097	4.267	25,310,078	4.1612	-0.95%
2017-02-16	0	7.400	7.400	7.410	7.370	7.800	21,206,029	160,059,721	7.5478	4.182	4.182	4.188	4.165	4.408	37,522,181	4.2657	-3.27%
2017-02-15	0	7.650	7.640	7.650	7.510	7.750	17,305,150	132,191,504	7.6389	4.323	4.318	4.323	4.244	4.380	30,619,923	4.3172	2.68%
2017-02-14	0	7.450	7.410	7.450	7.330	7.490	12,528,500	92,961,100	7.4200	4.210	4.188	4.210	4.143	4.233	22,168,066	4.1935	1.09%
2017-02-13	0	7.370	7.350	7.370	7.030	7.400	17,298,000	125,823,780	7.2739	4.165	4.154	4.165	3.973	4.182	30,607,272	4.1109	4.10%
2017-02-10	0	7.080	7.060	7.080	7.010	7.180	10,059,000	71,183,240	7.0766	4.001	3.990	4.001	3.962	4.058	17,798,505	3.9994	-0.28%
2017-02-09	0	7.100	7.090	7.100	6.880	7.190	20,016,000	142,076,655	7.0982	4.013	4.007	4.013	3.888	4.063	35,416,531	4.0116	3.50%
2017-02-08	0	6.860	6.850	6.860	6.690	6.950	14,387,800	98,583,989	6.8519	3.877	3.871	3.877	3.781	3.928	25,457,932	3.8724	1.18%
2017-02-07	0	6.780	6.760	6.780	6.700	6.800	6,757,850	45,630,546	6.7522	3.832	3.820	3.832	3.787	3.843	11,957,414	3.8161	1.35%
2017-02-06	0	6.690	6.680	6.690	6.630	6.770	6,198,150	41,530,877	6.7005	3.781	3.775	3.781	3.747	3.826	10,967,075	3.7869	1.67%
2017-02-03	0	6.580	6.580	6.600	6.550	6.730	5,490,150	36,263,630	6.6052	3.719	3.719	3.730	3.702	3.804	9,714,332	3.7330	-1.50%
2017-02-02	0	6.680	6.680	6.690	6.680	6.810	3,302,001	22,272,166	6.7451	3.775	3.775	3.781	3.775	3.849	5,842,597	3.8120	-1.04%
2017-02-01	0	6.750	6.740	6.750	6.640	6.780	5,582,631	37,493,492	6.7161	3.815	3.809	3.815	3.753	3.832	9,877,969	3.7957	0.60%
2017-01-27	0	6.710	6.710	6.720	6.580	6.750	2,005,674	13,377,311	6.6697	3.792	3.792	3.798	3.719	3.815	3,548,862	3.7695	0.75%
2017-01-26	0	6.660	6.660	6.670	6.600	6.800	6,837,000	45,955,665	6.7216	3.764	3.764	3.770	3.730	3.843	12,097,463	3.7988	0.00%
2017-01-25	0	6.660	6.650	6.660	6.360	6.700	6,446,100	42,188,414	6.5448	3.764	3.758	3.764	3.594	3.787	11,405,800	3.6989	4.55%
2017-01-24	0	6.370	6.370	6.380	6.350	6.400	2,662,000	16,977,535	6.3777	3.600	3.600	3.606	3.589	3.617	4,710,172	3.6044	-0.16%
2017-01-23	0	6.380	6.370	6.380	6.330	6.420	2,286,000	14,557,330	6.3680	3.606	3.600	3.606	3.577	3.628	4,044,874	3.5990	0.95%
2017-01-20	0	6.320	6.320	6.330	6.320	6.380	3,182,194	20,156,051	6.3340	3.572	3.572	3.577	3.572	3.606	5,630,609	3.5797	-1.25%
2017-01-19	0	6.400	6.400	6.410	6.340	6.550	3,348,425	21,481,384	6.4154	3.617	3.617	3.623	3.583	3.702	5,924,740	3.6257	-1.23%
2017-01-18	0	6.480	6.450	6.480	6.340	6.480	6,901,000	44,354,493	6.4273	3.662	3.645	3.662	3.583	3.662	12,210,705	3.6324	2.53%
2017-01-17	0	6.320	6.300	6.320	6.260	6.340	1,619,000	10,186,390	6.2918	3.572	3.561	3.572	3.538	3.583	2,864,676	3.5559	0.96%
2017-01-16	0	6.260	6.260	6.270	6.240	6.320	3,624,880	22,703,111	6.2631	3.538	3.538	3.544	3.527	3.572	6,413,903	3.5397	-0.95%
2017-01-13	0	6.320	6.320	6.350	6.310	6.370	5,065,000	32,082,015	6.3341	3.572	3.572	3.589	3.566	3.600	8,962,067	3.5798	-0.47%
2017-01-12	0	6.350	6.350	6.370	6.350	6.460	6,544,002	41,904,088	6.4034	3.589	3.589	3.600	3.589	3.651	11,579,029	3.6190	-1.09%
2017-01-11	0	6.420	6.420	6.430	6.240	6.470	10,093,000	64,568,149	6.3973	3.628	3.628	3.634	3.527	3.657	17,858,665	3.6155	3.22%
2017-01-10	0	6.220	6.210	6.220	6.210	6.290	7,681,000	47,948,110	6.2424	3.515	3.510	3.515	3.510	3.555	13,590,846	3.5280	-1.11%
2017-01-09	0	6.290	6.250	6.290	6.230	6.330	3,344,000	20,902,670	6.2508	3.555	3.532	3.555	3.521	3.577	5,916,910	3.5327	-0.32%
2017-01-06	0	6.310	6.300	6.310	6.230	6.430	6,671,839	42,082,495	6.3075	3.566	3.561	3.566	3.521	3.634	11,805,225	3.5647	-0.79%
2017-01-05	0	6.360	6.340	6.360	6.250	6.430	7,033,000	44,687,930	6.3540	3.594	3.583	3.594	3.532	3.634	12,444,268	3.5910	2.42%
2017-01-04	0	6.210	6.200	6.210	6.150	6.280	5,049,000	31,411,790	6.2214	3.510	3.504	3.510	3.476	3.549	8,933,756	3.5161	0.49%
2017-01-03	0	6.180	6.180	6.190	6.100	6.290	3,226,000	19,986,390	6.1954	3.493	3.493	3.498	3.447	3.555	5,708,120	3.5014	0.32%
2016-12-30	0	6.160	6.160	6.170	6.080	6.160	3,395,012	20,804,113	6.1278	3.481	3.481	3.487	3.436	3.481	6,007,172	3.4632	0.98%
2016-12-29	0	6.100	6.100	6.110	6.090	6.180	3,348,226	20,453,154	6.1087	3.447	3.447	3.453	3.442	3.493	5,924,388	3.4524	-0.81%
2016-12-28	0	6.150	6.130	6.150	6.040	6.150	4,824,000	29,430,660	6.1009	3.476	3.464	3.476	3.414	3.476	8,535,639	3.4480	0.00%
2016-12-23	0	6.150	6.150	6.160	6.080	6.240	15,486,000	95,447,785	6.1635	3.476	3.476	3.481	3.436	3.527	27,401,099	3.4834	-1.44%
2016-12-22	0	6.240	6.230	6.240	6.200	6.360	14,403,990	89,999,832	6.2483	3.527	3.521	3.527	3.504	3.594	25,486,578	3.5313	-0.48%
2016-12-21	0	6.270	6.260	6.270	6.180	6.300	5,421,778	33,856,569	6.2446	3.544	3.538	3.544	3.493	3.561	9,593,354	3.5292	1.13%
2016-12-20	0	6.200	6.190	6.200	6.190	6.350	6,395,625	39,758,335	6.2165	3.504	3.498	3.504	3.498	3.589	11,316,489	3.5133	-1.90%
2016-12-19	0	6.320	6.320	6.330	6.280	6.390	3,363,001	21,214,826	6.3083	3.572	3.572	3.577	3.549	3.611	5,950,531	3.5652	-1.10%
2016-12-16	0	6.390	6.380	6.390	6.310	6.440	4,254,000	27,185,075	6.3905	3.611	3.606	3.611	3.566	3.640	7,527,074	3.6116	0.00%
2016-12-15	0	6.390	6.390	6.400	6.330	6.440	6,952,000	44,271,385	6.3682	3.611	3.611	3.617	3.577	3.640	12,300,945	3.5990	-0.93%
2016-12-14	0	6.450	6.430	6.450	6.400	6.540	3,679,000	23,730,720	6.4503	3.645	3.634	3.645	3.617	3.696	6,509,663	3.6455	-0.15%
2016-12-13	0	6.460	6.460	6.470	6.400	6.520	6,719,620	43,386,915	6.4568	3.651	3.651	3.657	3.617	3.685	11,889,770	3.6491	0.16%
2016-12-12	0	6.450	6.440	6.450	6.430	6.680	6,356,000	41,382,960	6.5108	3.645	3.640	3.645	3.634	3.775	11,246,376	3.6797	-3.15%
2016-12-09	0	6.660	6.660	6.670	6.630	6.740	5,867,002	39,098,663	6.6642	3.764	3.764	3.770	3.747	3.809	10,381,138	3.7663	-1.33%
2016-12-08	0	6.750	6.730	6.750	6.730	6.860	4,750,000	32,182,590	6.7753	3.815	3.804	3.815	3.804	3.877	8,404,702	3.8291	-0.59%
2016-12-07	0	6.790	6.780	6.790	6.700	6.850	6,615,136	44,651,986	6.7500	3.837	3.832	3.837	3.787	3.871	11,704,894	3.8148	0.00%
2016-12-06	0	6.790	6.780	6.790	6.730	6.880	3,970,551	26,927,255	6.7817	3.837	3.832	3.837	3.804	3.888	7,025,537	3.8328	-0.15%
2016-12-05	0	6.800	6.760	6.800	6.720	7.000	7,938,190	54,068,160	6.8111	3.843	3.820	3.843	3.798	3.956	14,045,921	3.8494	-2.44%
2016-12-02	0	6.970	6.940	6.970	6.880	7.030	4,171,847	28,900,754	6.9276	3.939	3.922	3.939	3.888	3.973	7,381,712	3.9152	-1.13%
2016-12-01	0	7.050	7.030	7.050	7.010	7.140	5,145,000	36,335,417	7.0623	3.984	3.973	3.984	3.962	4.035	9,103,620	3.9913	0.57%
2016-11-30	0	7.010	7.010	7.030	6.970	7.220	5,619,000	39,617,425	7.0506	3.962	3.962	3.973	3.939	4.080	9,942,320	3.9847	-1.82%
2016-11-29	0	7.140	7.140	7.150	7.120	7.200	6,196,702	44,271,861	7.1444	4.035	4.035	4.041	4.024	4.069	10,964,513	4.0377	-0.28%
2016-11-28	0	7.160	7.160	7.180	7.010	7.260	11,680,000	83,790,585	7.1739	4.047	4.047	4.058	3.962	4.103	20,666,721	4.0544	1.99%
2016-11-25	0	7.020	7.010	7.020	6.980	7.110	5,851,260	41,065,145	7.0182	3.967	3.962	3.967	3.945	4.018	10,353,284	3.9664	0.00%
2016-11-24	0	7.020	7.010	7.020	6.950	7.050	3,892,784	27,261,166	7.0030	3.967	3.962	3.967	3.928	3.984	6,887,935	3.9578	-0.28%
2016-11-23	0	7.040	7.030	7.040	7.000	7.150	5,324,000	37,557,040	7.0543	3.979	3.973	3.979	3.956	4.041	9,420,344	3.9868	0.43%
2016-11-22	0	7.010	7.010	7.030	6.830	7.050	11,635,599	80,891,669	6.9521	3.962	3.962	3.973	3.860	3.984	20,588,157	3.9290	2.94%
2016-11-21	0	6.810	6.810	6.820	6.790	6.890	3,309,200	22,633,005	6.8394	3.849	3.849	3.854	3.837	3.894	5,855,335	3.8654	-0.29%
2016-11-18	0	6.830	6.820	6.830	6.790	6.900	4,060,847	27,671,193	6.8141	3.860	3.854	3.860	3.837	3.900	7,185,307	3.8511	-0.29%
2016-11-17	0	6.850	6.840	6.850	6.800	6.890	3,468,300	23,733,626	6.8430	3.871	3.866	3.871	3.843	3.894	6,136,848	3.8674	-1.15%
2016-11-16	0	6.930	6.920	6.930	6.910	7.050	4,222,539	29,413,166	6.9658	3.917	3.911	3.917	3.905	3.984	7,471,407	3.9368	1.61%
2016-11-15	0	6.820	6.820	6.830	6.810	6.950	6,949,000	47,718,250	6.8669	3.854	3.854	3.860	3.849	3.928	12,295,637	3.8809	-1.45%
2016-11-14	0	6.920	6.910	6.920	6.900	7.190	7,601,000	52,881,810	6.9572	3.911	3.905	3.911	3.900	4.063	13,449,293	3.9319	-3.22%
2016-11-11	0	7.150	7.140	7.150	6.910	7.260	9,507,800	67,773,283	7.1282	4.041	4.035	4.041	3.905	4.103	16,823,206	4.0286	2.00%
2016-11-10	0	7.010	7.010	7.020	6.830	7.100	10,288,150	72,078,827	7.0060	3.962	3.962	3.967	3.860	4.013	18,203,966	3.9595	3.85%
2016-11-09	0	6.750	6.750	6.760	6.630	6.930	12,293,150	82,857,225	6.7401	3.815	3.815	3.820	3.747	3.917	21,751,635	3.8092	-0.88%
2016-11-08	0	6.810	6.800	6.810	6.800	6.950	4,818,000	32,960,885	6.8412	3.849	3.843	3.849	3.843	3.928	8,525,022	3.8664	-0.15%
2016-11-07	0	6.820	6.820	6.830	6.690	6.940	13,647,000	92,382,855	6.7695	3.854	3.854	3.860	3.781	3.922	24,147,152	3.8258	-0.87%
2016-11-04	0	6.880	6.880	6.890	6.860	7.120	19,159,000	132,992,575	6.9415	3.888	3.888	3.894	3.877	4.024	33,900,145	3.9231	-4.44%
2016-11-03	0	7.200	7.190	7.200	7.200	7.330	7,248,187	52,491,577	7.2420	4.069	4.063	4.069	4.069	4.143	12,825,022	4.0929	-1.23%
2016-11-02	0	7.290	7.280	7.290	7.260	7.420	7,297,400	53,252,364	7.2974	4.120	4.114	4.120	4.103	4.193	12,912,100	4.1242	-3.44%
2016-11-01	0	7.550	7.520	7.550	7.460	7.690	3,312,000	25,056,680	7.5654	4.267	4.250	4.267	4.216	4.346	5,860,289	4.2757	1.75%
2016-10-31	0	7.420	7.410	7.420	7.400	7.550	3,569,959	26,620,495	7.4568	4.193	4.188	4.193	4.182	4.267	6,316,725	4.2143	-0.67%
2016-10-28	0	7.470	7.470	7.490	7.450	7.630	4,366,000	32,992,093	7.5566	4.222	4.222	4.233	4.210	4.312	7,725,248	4.2707	-0.40%
2016-10-27	0	7.500	7.480	7.500	7.450	7.590	3,264,305	24,467,647	7.4955	4.239	4.227	4.239	4.210	4.290	5,775,897	4.2362	-0.92%
2016-10-26	0	7.570	7.570	7.580	7.560	7.780	3,250,100	24,789,975	7.6274	4.278	4.278	4.284	4.273	4.397	5,750,763	4.3107	-2.32%
2016-10-25	0	7.750	7.750	7.760	7.750	7.820	2,431,000	18,925,820	7.7852	4.380	4.380	4.386	4.380	4.420	4,301,438	4.3999	0.13%
2016-10-24	0	7.740	7.740	7.770	7.630	7.810	7,792,600	60,519,182	7.7662	4.374	4.374	4.391	4.312	4.414	13,788,312	4.3892	0.26%
2016-10-20	0	7.720	7.720	7.730	7.700	7.840	2,621,200	20,326,050	7.7545	4.363	4.363	4.369	4.352	4.431	4,637,980	4.3825	-0.52%
2016-10-19	0	7.760	7.750	7.760	7.750	7.920	2,530,407	19,787,650	7.8199	4.386	4.380	4.386	4.380	4.476	4,477,330	4.4195	-0.51%
2016-10-18	0	7.800	7.800	7.820	7.680	7.840	4,792,920	37,350,928	7.7929	4.408	4.408	4.420	4.340	4.431	8,480,645	4.4043	1.43%
2016-10-17	0	7.690	7.670	7.690	7.660	7.740	4,018,948	30,959,254	7.7033	4.346	4.335	4.346	4.329	4.374	7,111,171	4.3536	-0.65%
2016-10-14	0	7.740	7.740	7.760	7.700	7.790	4,385,000	33,984,760	7.7502	4.374	4.374	4.386	4.352	4.403	7,758,867	4.3801	0.52%
2016-10-13	0	7.700	7.690	7.700	7.670	7.910	7,872,000	61,105,250	7.7624	4.352	4.346	4.352	4.335	4.470	13,928,803	4.3870	-1.79%
2016-10-12	0	7.840	7.830	7.840	7.810	7.990	6,117,650	48,102,314	7.8629	4.431	4.425	4.431	4.414	4.516	10,824,637	4.4438	-2.24%
2016-10-11	0	8.020	7.980	8.020	7.960	8.230	7,747,000	62,270,818	8.0381	4.533	4.510	4.533	4.499	4.651	13,707,627	4.5428	-0.50%
2016-10-07	0	8.060	8.050	8.060	8.000	8.140	4,763,000	38,368,380	8.0555	4.555	4.550	4.555	4.521	4.600	8,427,705	4.5526	-0.49%
2016-10-06	0	8.100	8.100	8.130	8.080	8.170	6,024,000	48,954,080	8.1265	4.578	4.578	4.595	4.566	4.617	10,658,932	4.5928	0.25%
2016-10-05	0	8.080	8.080	8.090	7.980	8.180	4,350,192	35,163,365	8.0832	4.566	4.566	4.572	4.510	4.623	7,697,278	4.5683	0.37%
2016-10-04	0	8.050	8.040	8.050	7.980	8.100	2,941,000	23,662,860	8.0459	4.550	4.544	4.550	4.510	4.578	5,203,838	4.5472	-0.25%
2016-10-03	0	8.070	8.010	8.070	7.990	8.160	3,064,000	24,690,859	8.0584	4.561	4.527	4.561	4.516	4.612	5,421,475	4.5543	1.38%
2016-09-30	0	7.960	7.960	7.990	7.950	8.090	4,409,000	35,313,735	8.0095	4.499	4.499	4.516	4.493	4.572	7,801,333	4.5266	-2.57%
2016-09-29	0	8.170	8.160	8.170	8.050	8.200	2,333,211	18,971,009	8.1309	4.617	4.612	4.617	4.550	4.634	4,128,409	4.5952	1.36%
2016-09-28	0	8.060	8.050	8.060	7.990	8.150	3,669,005	29,533,723	8.0495	4.555	4.550	4.555	4.516	4.606	6,491,978	4.5493	0.37%
2016-09-27	0	8.030	8.000	8.030	7.850	8.050	8,701,000	69,630,375	8.0026	4.538	4.521	4.538	4.437	4.550	15,395,645	4.5227	0.00%
2016-09-26	0	8.030	8.020	8.030	7.910	8.230	6,792,450	54,881,497	8.0798	4.538	4.533	4.538	4.470	4.651	12,018,636	4.5664	-2.90%
2016-09-23	0	8.270	8.260	8.270	8.250	8.490	5,124,000	42,668,150	8.3271	4.674	4.668	4.674	4.663	4.798	9,066,462	4.7062	-1.78%
2016-09-22	0	8.420	8.400	8.420	8.350	8.690	8,913,600	76,071,719	8.5343	4.759	4.747	4.759	4.719	4.911	15,771,822	4.8233	-0.24%
2016-09-21	0	8.440	8.440	8.450	8.210	8.530	6,905,924	57,745,258	8.3617	4.770	4.770	4.776	4.640	4.821	12,219,418	4.7257	2.30%
2016-09-20	0	8.250	8.250	8.260	8.180	8.320	7,463,500	61,531,620	8.2443	4.663	4.663	4.668	4.623	4.702	13,205,999	4.6594	-0.12%
2016-09-19	0	8.260	8.250	8.260	8.150	8.370	8,280,000	68,190,096	8.2355	4.668	4.663	4.668	4.606	4.730	14,650,723	4.6544	1.47%
2016-09-15	0	8.140	8.140	8.200	7.960	8.250	9,380,000	76,639,705	8.1705	4.600	4.600	4.634	4.499	4.663	16,597,075	4.6177	2.91%
2016-09-14	0	7.910	7.900	7.940	7.670	8.000	7,369,000	58,130,360	7.8885	4.470	4.465	4.487	4.335	4.521	13,038,790	4.4583	0.64%
2016-09-13	0	7.860	7.840	7.860	7.800	8.180	10,733,395	85,746,074	7.9887	4.442	4.431	4.442	4.408	4.623	18,991,787	4.5149	0.51%
2016-09-12	0	7.820	7.820	7.830	7.810	8.130	14,514,000	115,757,776	7.9756	4.420	4.420	4.425	4.414	4.595	25,681,231	4.5075	-6.24%
2016-09-09	0	8.340	8.340	8.350	7.960	8.810	22,517,012	190,222,889	8.4480	4.713	4.713	4.719	4.499	4.979	39,841,849	4.7744	5.44%
2016-09-08	0	7.910	7.910	7.920	7.770	7.920	7,014,470	54,906,938	7.8277	4.470	4.470	4.476	4.391	4.476	12,411,480	4.4239	0.51%
2016-09-07	0	7.870	7.860	7.870	7.810	7.990	10,058,110	79,682,532	7.9222	4.448	4.442	4.448	4.414	4.516	17,796,931	4.4773	-0.88%
2016-09-06	0	7.940	7.890	7.940	7.610	7.940	10,961,000	85,536,365	7.8037	4.487	4.459	4.487	4.301	4.487	19,394,514	4.4103	0.76%
2016-09-05	0	7.880	7.850	7.880	7.500	7.880	14,013,129	107,915,287	7.7010	4.453	4.437	4.453	4.239	4.453	24,794,985	4.3523	6.20%
2016-09-02	0	7.420	7.410	7.420	7.230	7.430	9,811,000	71,740,690	7.3123	4.193	4.188	4.193	4.086	4.199	17,359,691	4.1326	1.78%
2016-09-01	0	7.290	7.250	7.290	7.150	7.290	5,753,880	41,572,261	7.2251	4.120	4.097	4.120	4.041	4.120	10,180,979	4.0833	1.96%
2016-08-31	0	7.150	7.150	7.180	7.150	7.250	2,925,222	21,059,835	7.1994	4.041	4.041	4.058	4.041	4.097	5,175,920	4.0688	-1.38%
2016-08-30	0	7.250	7.240	7.250	7.100	7.300	8,067,925	58,158,469	7.2086	4.097	4.092	4.097	4.013	4.126	14,275,475	4.0740	2.26%
2016-08-29	0	7.090	7.090	7.100	7.010	7.120	6,359,823	44,924,209	7.0638	4.007	4.007	4.013	3.962	4.024	11,253,141	3.9921	0.14%
2016-08-26	0	7.080	7.070	7.080	7.030	7.150	2,545,000	18,062,200	7.0971	4.001	3.996	4.001	3.973	4.041	4,503,151	4.0110	0.00%
2016-08-25	0	7.080	7.070	7.080	7.050	7.170	4,171,000	29,555,240	7.0859	4.001	3.996	4.001	3.984	4.052	7,380,213	4.0047	-0.28%
2016-08-24	0	7.100	7.080	7.100	7.050	7.230	6,042,400	43,012,847	7.1185	4.013	4.001	4.013	3.984	4.086	10,691,489	4.0231	-0.28%
2016-08-23	0	7.120	7.100	7.120	7.050	7.160	5,951,025	42,218,395	7.0943	4.024	4.013	4.024	3.984	4.047	10,529,809	4.0094	1.28%
2016-08-22	0	7.030	7.020	7.030	6.960	7.190	5,886,000	41,332,380	7.0222	3.973	3.967	3.973	3.934	4.063	10,414,753	3.9686	-2.09%
2016-08-19	0	7.180	7.150	7.180	7.050	7.210	5,306,000	37,731,130	7.1110	4.058	4.041	4.058	3.984	4.075	9,388,495	4.0189	0.42%
2016-08-18	0	7.150	7.130	7.150	7.040	7.440	10,797,500	78,317,190	7.2533	4.041	4.030	4.041	3.979	4.205	19,105,215	4.0993	-2.85%
2016-08-17	0	7.360	7.340	7.360	7.240	7.600	16,691,881	123,383,911	7.3919	4.160	4.148	4.160	4.092	4.295	29,534,798	4.1776	-3.92%
2016-08-16	0	7.660	7.610	7.660	7.590	7.950	10,597,119	81,537,798	7.6943	4.329	4.301	4.329	4.290	4.493	18,750,659	4.3485	-1.16%
2016-08-15	0	7.750	7.730	7.750	7.310	7.750	15,170,000	115,328,800	7.6024	4.380	4.369	4.380	4.131	4.380	26,841,965	4.2966	6.02%
2016-08-12	0	7.310	7.310	7.320	7.180	7.330	13,469,000	98,186,565	7.2898	4.131	4.131	4.137	4.058	4.143	23,832,197	4.1199	1.67%
2016-08-11	0	7.190	7.170	7.190	6.800	7.190	17,045,000	119,458,861	7.0084	4.063	4.052	4.063	3.843	4.063	30,159,611	3.9609	6.05%
2016-08-10	0	6.780	6.770	6.780	6.780	6.880	3,738,000	25,493,388	6.8201	3.832	3.826	3.832	3.832	3.888	6,614,058	3.8544	-0.88%
2016-08-09	0	6.840	6.840	6.850	6.800	6.900	3,730,000	25,493,665	6.8348	3.866	3.866	3.871	3.843	3.900	6,599,903	3.8627	-0.87%
2016-08-08	0	6.900	6.890	6.900	6.750	6.900	5,668,000	38,821,260	6.8492	3.900	3.894	3.900	3.815	3.900	10,029,022	3.8709	1.77%
2016-08-05	0	6.780	6.780	6.790	6.630	6.810	4,259,070	28,836,257	6.7706	3.832	3.832	3.837	3.747	3.849	7,536,045	3.8264	1.35%
2016-08-04	0	6.690	6.680	6.690	6.610	6.730	1,834,000	12,260,275	6.6850	3.781	3.775	3.781	3.736	3.804	3,245,100	3.7781	-0.15%
2016-08-03	0	6.700	6.660	6.700	6.550	6.750	3,348,148	22,237,079	6.6416	3.787	3.764	3.787	3.702	3.815	5,924,250	3.7536	-0.15%
2016-08-01	0	6.710	6.700	6.710	6.530	6.710	4,092,000	27,140,460	6.6326	3.792	3.787	3.792	3.690	3.792	7,240,430	3.7485	2.76%
2016-07-29	0	6.530	6.530	6.540	6.530	6.710	3,973,000	26,218,605	6.5992	3.690	3.690	3.696	3.690	3.792	7,029,870	3.7296	-2.25%
2016-07-28	0	6.680	6.680	6.690	6.650	6.860	4,848,580	32,563,943	6.7162	3.775	3.775	3.781	3.758	3.877	8,579,131	3.7957	-1.91%
2016-07-27	0	6.810	6.800	6.810	6.770	6.930	3,068,800	20,941,980	6.8242	3.849	3.843	3.849	3.826	3.917	5,429,968	3.8567	-0.73%
2016-07-26	0	6.860	6.830	6.860	6.760	6.890	5,661,600	38,626,878	6.8226	3.877	3.860	3.877	3.820	3.894	10,017,697	3.8559	0.29%
2016-07-25	0	6.840	6.850	6.860	6.790	7.000	2,647,000	18,100,060	6.8380	3.866	3.871	3.877	3.837	3.956	4,683,631	3.8645	-1.72%
2016-07-22	0	6.960	6.950	6.970	6.870	7.090	4,761,000	33,171,370	6.9673	3.934	3.928	3.939	3.883	4.007	8,424,166	3.9376	-1.83%
2016-07-21	0	7.090	7.090	7.110	6.950	7.120	4,720,730	33,430,050	7.0815	4.007	4.007	4.018	3.928	4.024	8,352,912	4.0022	1.58%
2016-07-20	0	6.980	6.960	6.980	6.900	6.990	2,176,000	15,135,140	6.9555	3.945	3.934	3.945	3.900	3.950	3,850,238	3.9310	1.31%
2016-07-19	0	6.890	6.880	6.900	6.840	6.910	3,744,624	25,791,812	6.8877	3.894	3.888	3.900	3.866	3.905	6,625,779	3.8926	-1.01%
2016-07-18	0	6.960	6.950	6.960	6.800	6.960	4,915,450	34,002,075	6.9174	3.934	3.928	3.934	3.843	3.934	8,697,451	3.9094	1.46%
2016-07-15	0	6.860	6.850	6.860	6.750	6.920	4,290,000	29,418,000	6.8573	3.877	3.871	3.877	3.815	3.911	7,590,773	3.8755	0.00%
2016-07-14	0	6.860	6.840	6.860	6.700	6.950	3,588,000	24,516,270	6.8329	3.877	3.866	3.877	3.787	3.928	6,348,647	3.8617	0.00%
2016-07-13	0	6.860	6.850	6.860	6.770	6.970	6,065,950	41,728,404	6.8791	3.877	3.871	3.877	3.826	3.939	10,733,159	3.8878	1.03%
2016-07-12	0	6.790	6.780	6.800	6.450	6.860	9,012,300	60,053,480	6.6635	3.837	3.832	3.843	3.645	3.877	15,946,463	3.7659	5.60%
2016-07-11	0	6.430	6.430	6.450	6.350	6.700	20,377,375	132,038,179	6.4796	3.634	3.634	3.645	3.589	3.787	36,055,952	3.6620	-7.35%
2016-07-08	0	6.940	6.930	6.950	6.900	6.990	2,302,000	15,982,840	6.9430	3.922	3.917	3.928	3.900	3.950	4,073,184	3.9239	-0.14%
2016-07-07	0	6.950	6.940	6.950	6.930	7.000	3,109,000	21,629,250	6.9570	3.928	3.922	3.928	3.917	3.956	5,501,099	3.9318	0.72%
2016-07-06	0	6.900	6.880	6.920	6.860	6.980	4,103,142	28,288,754	6.8944	3.900	3.888	3.911	3.877	3.945	7,260,145	3.8964	-1.15%
2016-07-05	0	6.980	6.970	6.980	6.970	7.160	2,575,000	18,133,264	7.0420	3.945	3.939	3.945	3.939	4.047	4,556,233	3.9799	-1.97%
2016-07-04	0	7.120	7.100	7.110	7.010	7.200	3,649,000	26,036,270	7.1352	4.024	4.013	4.018	3.962	4.069	6,456,581	4.0325	0.14%
2016-06-30	0	7.110	7.080	7.120	6.920	7.120	5,175,570	36,462,170	7.0451	4.018	4.001	4.024	3.911	4.024	9,157,711	3.9816	2.75%
2016-06-29	0	6.920	6.920	6.940	6.910	7.070	2,597,601	18,109,043	6.9714	3.911	3.911	3.922	3.905	3.996	4,596,224	3.9400	-0.72%
2016-06-28	0	6.970	6.960	6.970	6.750	6.990	3,180,559	21,848,734	6.8695	3.939	3.934	3.939	3.815	3.950	5,627,716	3.8823	-0.43%
2016-06-27	0	7.000	6.980	7.000	6.830	7.020	3,394,000	23,532,305	6.9335	3.956	3.945	3.956	3.860	3.967	6,005,381	3.9185	-0.14%
2016-06-24	0	7.010	7.000	7.020	6.730	7.190	8,632,000	59,882,820	6.9373	3.962	3.956	3.967	3.804	4.063	15,273,556	3.9207	-1.96%
2016-06-23	0	7.150	7.140	7.150	7.120	7.210	2,223,090	15,905,028	7.1545	4.041	4.035	4.041	4.024	4.075	3,933,560	4.0434	-0.97%
2016-06-22	0	7.220	7.200	7.220	7.060	7.240	4,302,014	30,957,776	7.1961	4.080	4.069	4.080	3.990	4.092	7,612,031	4.0670	1.55%
2016-06-21	0	7.110	7.100	7.110	6.980	7.180	3,000,000	21,371,415	7.1238	4.018	4.013	4.018	3.945	4.058	5,308,233	4.0261	0.85%
2016-06-20	0	7.050	7.050	7.060	6.960	7.090	3,008,400	21,126,165	7.0224	3.984	3.984	3.990	3.934	4.007	5,323,096	3.9688	1.44%
2016-06-17	0	6.950	6.950	6.960	6.950	7.050	2,521,395	17,612,839	6.9854	3.928	3.928	3.934	3.928	3.984	4,461,384	3.9478	1.16%
2016-06-16	0	6.870	6.860	6.870	6.860	7.080	5,336,000	37,075,180	6.9481	3.883	3.877	3.883	3.877	4.001	9,441,577	3.9268	-3.10%
2016-06-15	0	7.090	7.080	7.100	7.000	7.190	2,461,000	17,493,025	7.1081	4.007	4.001	4.013	3.956	4.063	4,354,520	4.0172	-0.14%
2016-06-14	0	7.100	7.090	7.120	7.040	7.200	3,128,396	22,256,246	7.1143	4.013	4.007	4.024	3.979	4.069	5,535,418	4.0207	0.85%
2016-06-13	0	7.040	7.030	7.040	7.030	7.230	4,814,000	34,199,330	7.1041	3.979	3.973	3.979	3.973	4.086	8,517,945	4.0150	-3.03%
2016-06-10	0	7.260	7.260	7.270	7.250	7.680	3,925,000	29,058,390	7.4034	4.103	4.103	4.109	4.097	4.340	6,944,938	4.1841	-4.35%
2016-06-08	0	7.590	7.580	7.590	7.510	7.700	2,361,860	17,921,617	7.5879	4.290	4.284	4.290	4.244	4.352	4,179,101	4.2884	-1.30%
2016-06-07	0	7.690	7.670	7.690	7.620	7.740	3,476,400	26,731,548	7.6894	4.346	4.335	4.346	4.307	4.374	6,151,180	4.3458	0.26%
2016-06-06	0	7.670	7.660	7.670	7.510	7.680	2,343,562	17,852,298	7.6176	4.335	4.329	4.335	4.244	4.340	4,146,724	4.3052	0.26%
2016-06-03	0	7.650	7.630	7.650	7.460	7.650	3,522,135	26,664,918	7.5707	4.323	4.312	4.323	4.216	4.323	6,232,104	4.2786	2.14%
2016-06-02	0	7.490	7.480	7.490	7.440	7.590	2,281,000	17,123,020	7.5068	4.233	4.227	4.233	4.205	4.290	4,036,027	4.2425	-0.27%
2016-06-01	0	7.510	7.500	7.510	7.500	7.720	3,873,826	29,482,932	7.6108	4.244	4.239	4.244	4.239	4.363	6,854,390	4.3013	-2.85%
2016-05-31	0	7.730	7.720	7.750	7.430	7.750	8,626,500	65,850,479	7.6335	4.369	4.363	4.380	4.199	4.380	15,263,824	4.3142	4.46%
2016-05-30	0	7.400	7.400	7.410	7.350	7.450	2,399,001	17,793,912	7.4172	4.182	4.182	4.188	4.154	4.210	4,244,819	4.1919	0.27%
2016-05-27	0	7.380	7.360	7.370	7.220	7.420	2,318,000	17,008,360	7.3375	4.171	4.160	4.165	4.080	4.193	4,101,495	4.1469	0.82%
2016-05-26	0	7.320	7.320	7.340	7.260	7.440	3,963,000	29,146,780	7.3547	4.137	4.137	4.148	4.103	4.205	7,012,176	4.1566	0.55%
2016-05-25	0	7.280	7.270	7.280	7.250	7.370	3,288,000	24,023,025	7.3063	4.114	4.109	4.114	4.097	4.165	5,817,823	4.1292	1.96%
2016-05-24	0	7.140	7.130	7.140	7.110	7.200	1,843,003	13,169,391	7.1456	4.035	4.030	4.035	4.018	4.069	3,261,030	4.0384	-1.24%
2016-05-23	0	7.230	7.200	7.230	7.180	7.330	2,517,291	18,292,118	7.2666	4.086	4.069	4.086	4.058	4.143	4,454,122	4.1068	0.70%
2016-05-20	0	7.180	7.180	7.190	7.090	7.270	3,215,000	23,104,960	7.1866	4.058	4.058	4.063	4.007	4.109	5,688,656	4.0616	1.13%
2016-05-19	0	7.260	7.220	7.270	7.210	7.440	2,748,000	20,113,270	7.3192	4.013	3.991	4.018	3.985	4.112	4,971,915	4.0454	0.28%
2016-05-18	0	7.240	7.230	7.250	7.170	7.380	1,836,869	13,282,937	7.2313	4.002	3.996	4.007	3.963	4.079	3,323,420	3.9968	-1.90%
2016-05-17	0	7.380	7.370	7.380	7.270	7.420	3,551,825	26,173,819	7.3691	4.079	4.073	4.079	4.018	4.101	6,426,264	4.0729	1.79%
2016-05-16	0	7.250	7.250	7.270	7.030	7.410	4,241,134	30,847,506	7.2734	4.007	4.007	4.018	3.886	4.096	7,673,420	4.0200	1.83%
2016-05-13	0	7.120	7.120	7.130	7.110	7.190	3,952,000	28,223,510	7.1416	3.935	3.935	3.941	3.930	3.974	7,150,295	3.9472	-0.14%
2016-05-12	0	7.130	7.130	7.170	7.090	7.260	2,731,270	19,492,699	7.1369	3.941	3.941	3.963	3.919	4.013	4,941,646	3.9446	-1.93%
2016-05-11	0	7.270	7.260	7.270	7.190	7.320	4,001,000	28,981,802	7.2436	4.018	4.013	4.018	3.974	4.046	7,238,950	4.0036	1.25%
2016-05-10	0	7.180	7.190	7.200	7.030	7.230	4,570,990	32,613,340	7.1349	3.968	3.974	3.979	3.886	3.996	8,270,224	3.9435	0.56%
2016-05-09	0	7.140	7.130	7.140	7.130	7.360	3,948,000	28,540,480	7.2291	3.946	3.941	3.946	3.941	4.068	7,143,057	3.9956	-1.79%
2016-05-06	0	7.270	7.250	7.290	7.250	7.540	6,097,860	44,615,800	7.3166	4.018	4.007	4.029	4.007	4.167	11,032,767	4.0439	-2.68%
2016-05-05	0	7.470	7.470	7.490	7.400	7.560	3,710,400	27,730,957	7.4738	4.129	4.129	4.140	4.090	4.178	6,713,171	4.1308	-0.66%
2016-05-04	0	7.520	7.510	7.520	7.340	7.570	4,121,860	30,742,029	7.4583	4.156	4.151	4.156	4.057	4.184	7,457,620	4.1222	0.80%
2016-05-03	0	7.460	7.450	7.470	7.400	7.650	5,209,058	39,222,047	7.5296	4.123	4.118	4.129	4.090	4.228	9,424,671	4.1616	0.13%
2016-04-29	0	7.450	7.450	7.470	7.380	7.550	4,192,000	31,271,200	7.4597	4.118	4.118	4.129	4.079	4.173	7,584,523	4.1230	-1.72%
2016-04-28	0	7.580	7.570	7.580	7.570	7.780	6,058,000	46,448,075	7.6672	4.190	4.184	4.190	4.184	4.300	10,960,649	4.2377	-0.79%
2016-04-27	0	7.640	7.640	7.660	7.590	7.730	4,229,700	32,405,792	7.6615	4.223	4.223	4.234	4.195	4.272	7,652,733	4.2345	-0.26%
2016-04-26	0	7.660	7.650	7.670	7.550	7.770	8,834,740	67,332,663	7.6214	4.234	4.228	4.239	4.173	4.295	15,984,563	4.2124	-1.54%
2016-04-25	0	7.780	7.770	7.780	7.770	8.050	5,257,000	41,306,820	7.8575	4.300	4.295	4.300	4.295	4.449	9,511,412	4.3429	-3.11%
2016-04-22	0	8.030	8.020	8.030	7.970	8.200	6,970,000	56,198,205	8.0629	4.438	4.433	4.438	4.405	4.532	12,610,717	4.4564	-3.02%
2016-04-21	0	8.280	8.290	8.300	7.960	8.350	9,992,650	82,457,745	8.2518	4.576	4.582	4.587	4.400	4.615	18,079,552	4.5608	4.15%
2016-04-20	0	7.950	7.950	7.980	7.830	8.110	3,774,000	30,005,175	7.9505	4.394	4.394	4.411	4.328	4.482	6,828,242	4.3943	-1.49%
2016-04-19	0	8.070	8.060	8.070	8.000	8.150	3,271,728	26,435,809	8.0801	4.460	4.455	4.460	4.422	4.505	5,919,489	4.4659	1.38%
2016-04-18	0	7.960	7.940	7.960	7.830	7.960	4,751,860	37,374,124	7.8652	4.400	4.388	4.400	4.328	4.400	8,597,469	4.3471	-0.62%
2016-04-15	0	8.010	8.000	8.030	7.960	8.200	3,794,927	30,480,724	8.0320	4.427	4.422	4.438	4.400	4.532	6,866,105	4.4393	-2.20%
2016-04-14	0	8.190	8.180	8.200	8.000	8.250	10,085,238	82,166,377	8.1472	4.527	4.521	4.532	4.422	4.560	18,247,070	4.5030	2.50%
2016-04-13	0	7.990	7.990	8.000	7.610	8.050	10,701,050	84,308,661	7.8785	4.416	4.416	4.422	4.206	4.449	19,361,250	4.3545	6.39%
2016-04-12	0	7.510	7.510	7.520	7.480	7.660	3,151,000	23,776,515	7.5457	4.151	4.151	4.156	4.134	4.234	5,701,057	4.1705	-1.05%
2016-04-11	0	7.590	7.590	7.630	7.340	7.670	4,666,000	35,307,180	7.5669	4.195	4.195	4.217	4.057	4.239	8,442,124	4.1823	1.61%
2016-04-08	0	7.470	7.460	7.470	7.210	7.490	7,680,000	56,339,562	7.3359	4.129	4.123	4.129	3.985	4.140	13,895,309	4.0546	0.40%
2016-04-07	0	7.440	7.420	7.430	7.410	7.690	5,942,500	44,622,538	7.5091	4.112	4.101	4.107	4.096	4.250	10,751,676	4.1503	-1.59%
2016-04-06	0	7.560	7.550	7.560	7.510	7.650	4,689,829	35,527,249	7.5754	4.178	4.173	4.178	4.151	4.228	8,485,238	4.1869	-1.31%
2016-04-05	0	7.660	7.650	7.660	7.520	7.800	4,912,000	37,460,450	7.6263	4.234	4.228	4.234	4.156	4.311	8,887,208	4.2151	-1.92%
2016-04-01	0	7.810	7.790	7.820	7.720	8.130	5,400,920	42,378,896	7.8466	4.317	4.306	4.322	4.267	4.493	9,771,804	4.3369	-4.17%
2016-03-31	0	8.150	8.120	8.150	7.980	8.150	3,638,663	29,358,621	8.0685	4.505	4.488	4.505	4.411	4.505	6,583,379	4.4595	1.37%
2016-03-30	0	8.040	8.030	8.040	7.880	8.040	5,293,562	42,261,200	7.9835	4.444	4.438	4.444	4.355	4.444	9,577,563	4.4125	3.34%
2016-03-29	0	7.780	7.770	7.780	7.700	7.900	3,647,385	28,450,193	7.8002	4.300	4.295	4.300	4.256	4.366	6,599,159	4.3112	-0.51%
2016-03-24	0	7.820	7.800	7.810	7.750	8.000	4,980,798	39,114,932	7.8531	4.322	4.311	4.317	4.283	4.422	9,011,683	4.3405	-3.10%
2016-03-23	0	8.070	8.050	8.060	8.040	8.310	5,273,682	42,980,370	8.1500	4.460	4.449	4.455	4.444	4.593	9,541,594	4.5045	-0.74%
2016-03-22	0	8.130	8.110	8.130	8.120	8.450	4,794,768	39,421,433	8.2218	4.493	4.482	4.493	4.488	4.670	8,675,102	4.5442	-3.21%
2016-03-21	0	8.400	8.390	8.400	7.880	8.400	9,678,140	79,811,397	8.2466	4.643	4.637	4.643	4.355	4.643	17,510,514	4.5579	7.28%
2016-03-18	0	7.830	7.790	7.830	7.740	8.040	7,818,637	61,824,173	7.9073	4.328	4.306	4.328	4.278	4.444	14,146,143	4.3704	-0.89%
2016-03-17	0	7.900	7.870	7.890	7.750	7.940	4,232,740	33,258,624	7.8575	4.366	4.350	4.361	4.283	4.388	7,658,233	4.3429	4.77%
2016-03-16	0	7.540	7.540	7.560	7.450	7.770	5,197,000	39,279,951	7.5582	4.167	4.167	4.178	4.118	4.295	9,402,854	4.1774	-2.08%
2016-03-15	0	7.700	7.690	7.700	7.690	7.900	4,486,000	34,970,270	7.7954	4.256	4.250	4.256	4.250	4.366	8,116,453	4.3086	-3.14%
2016-03-14	0	7.950	7.950	7.960	7.760	8.000	6,064,230	48,090,577	7.9302	4.394	4.394	4.400	4.289	4.422	10,971,921	4.3831	3.11%
2016-03-11	0	7.710	7.700	7.710	7.200	7.710	8,668,500	64,928,295	7.4901	4.261	4.256	4.261	3.979	4.261	15,683,788	4.1398	5.47%
2016-03-10	0	7.310	7.300	7.310	7.260	7.390	3,546,363	25,951,844	7.3179	4.040	4.035	4.040	4.013	4.084	6,416,382	4.0446	0.83%
2016-03-09	0	7.250	7.230	7.260	7.160	7.380	4,515,615	32,706,630	7.2430	4.007	3.996	4.013	3.957	4.079	8,170,035	4.0032	-2.42%
2016-03-08	0	7.430	7.410	7.430	7.280	7.650	7,710,860	57,004,596	7.3928	4.107	4.096	4.107	4.024	4.228	13,951,144	4.0860	-3.13%
2016-03-07	0	7.670	7.640	7.690	7.560	7.820	6,089,900	46,815,963	7.6875	4.239	4.223	4.250	4.178	4.322	11,018,365	4.2489	-0.39%
2016-03-04	0	7.700	7.700	7.730	7.410	7.730	10,322,052	78,009,096	7.5575	4.256	4.256	4.272	4.096	4.272	18,675,534	4.1771	2.80%
2016-03-03	0	7.490	7.480	7.490	7.260	7.500	9,494,083	70,332,665	7.4081	4.140	4.134	4.140	4.013	4.145	17,177,502	4.0945	2.60%
2016-03-02	0	7.300	7.280	7.310	6.800	7.320	15,606,000	111,103,055	7.1193	4.035	4.024	4.040	3.758	4.046	28,235,703	3.9348	10.11%
2016-03-01	0	6.630	6.630	6.640	6.470	6.660	5,656,000	37,176,125	6.5729	3.664	3.664	3.670	3.576	3.681	10,233,316	3.6329	1.53%
2016-02-29	0	6.530	6.530	6.550	6.450	6.800	6,003,210	39,187,408	6.5277	3.609	3.609	3.620	3.565	3.758	10,861,518	3.6079	-3.26%
2016-02-26	0	6.750	6.740	6.750	6.720	6.870	4,093,000	27,781,000	6.7874	3.731	3.725	3.731	3.714	3.797	7,405,404	3.7514	0.45%
2016-02-25	0	6.720	6.710	6.720	6.710	6.970	3,536,001	24,015,071	6.7916	3.714	3.709	3.714	3.709	3.852	6,397,634	3.7537	-2.33%
2016-02-24	0	6.880	6.820	6.880	6.780	7.010	3,794,970	26,035,505	6.8605	3.803	3.769	3.803	3.747	3.874	6,866,183	3.7918	-1.57%
2016-02-23	0	6.990	6.980	7.000	6.920	7.100	4,520,635	31,561,950	6.9818	3.863	3.858	3.869	3.825	3.924	8,179,117	3.8588	-0.43%
2016-02-22	0	7.020	7.010	7.040	6.920	7.100	4,749,000	33,284,380	7.0087	3.880	3.874	3.891	3.825	3.924	8,592,295	3.8737	1.74%
2016-02-19	0	6.900	6.890	6.900	6.850	7.030	5,199,000	35,997,260	6.9239	3.814	3.808	3.814	3.786	3.886	9,406,473	3.8269	-3.09%
2016-02-18	0	7.120	7.110	7.120	6.960	7.140	7,716,000	54,619,340	7.0787	3.935	3.930	3.935	3.847	3.946	13,960,443	3.9124	4.40%
2016-02-17	0	6.820	6.810	6.820	6.730	7.050	6,393,000	43,923,150	6.8705	3.769	3.764	3.769	3.720	3.897	11,566,759	3.7974	-0.58%
2016-02-16	0	6.860	6.850	6.870	6.480	6.950	8,635,480	58,810,864	6.8104	3.792	3.786	3.797	3.582	3.841	15,624,045	3.7641	5.54%
2016-02-15	0	6.500	6.490	6.500	6.040	6.500	13,376,700	82,952,255	6.2012	3.593	3.587	3.593	3.338	3.593	24,202,263	3.4275	7.97%
2016-02-12	0	6.020	6.010	6.020	6.000	6.280	7,559,000	46,036,528	6.0903	3.327	3.322	3.327	3.316	3.471	13,676,386	3.3661	-4.44%
2016-02-11	0	6.300	6.290	6.300	6.200	6.370	5,122,600	32,233,613	6.2924	3.482	3.477	3.482	3.427	3.521	9,268,244	3.4779	-3.08%
2016-02-05	0	6.500	6.490	6.500	6.230	6.580	8,122,000	52,080,170	6.4122	3.593	3.587	3.593	3.443	3.637	14,695,013	3.5441	0.00%
2016-02-04	0	6.500	6.510	6.540	6.490	6.620	6,355,000	41,605,800	6.5469	3.593	3.598	3.615	3.587	3.659	11,498,007	3.6185	-0.15%
2016-02-03	0	6.510	6.500	6.530	6.430	6.630	7,586,151	49,451,893	6.5187	3.598	3.593	3.609	3.554	3.664	13,725,510	3.6029	-4.26%
2016-02-02	0	6.800	6.800	6.810	6.700	6.900	5,386,265	36,642,506	6.8030	3.758	3.758	3.764	3.703	3.814	9,745,289	3.7600	-0.29%
2016-02-01	0	6.820	6.800	6.830	6.750	7.050	6,214,310	42,522,176	6.8426	3.769	3.758	3.775	3.731	3.897	11,243,458	3.7819	-2.01%
2016-01-29	0	6.960	6.950	6.960	6.640	6.980	8,855,000	60,509,665	6.8334	3.847	3.841	3.847	3.670	3.858	16,021,219	3.7768	4.66%
2016-01-28	0	6.650	6.640	6.660	6.600	6.790	5,167,911	34,464,611	6.6690	3.675	3.670	3.681	3.648	3.753	9,350,224	3.6860	0.15%
2016-01-27	0	6.640	6.620	6.650	6.550	6.780	8,360,100	55,697,308	6.6623	3.670	3.659	3.675	3.620	3.747	15,125,804	3.6823	2.31%
2016-01-26	0	6.490	6.470	6.500	6.350	6.620	12,912,000	83,551,931	6.4709	3.587	3.576	3.593	3.510	3.659	23,361,489	3.5765	-2.55%
2016-01-25	0	6.660	6.670	6.690	6.620	6.760	9,192,290	61,451,405	6.6851	3.681	3.687	3.698	3.659	3.736	16,631,473	3.6949	2.62%
2016-01-22	0	6.490	6.480	6.490	6.210	6.550	17,434,210	111,366,406	6.3878	3.587	3.582	3.587	3.432	3.620	31,543,456	3.5306	4.51%
2016-01-21	0	6.210	6.200	6.230	6.200	6.730	14,562,840	94,004,041	6.4551	3.432	3.427	3.443	3.427	3.720	26,348,329	3.5677	-5.62%
2016-01-20	0	6.580	6.580	6.590	6.510	6.920	12,215,275	81,184,169	6.6461	3.637	3.637	3.642	3.598	3.825	22,100,915	3.6733	-6.80%
2016-01-19	0	7.060	7.050	7.080	6.420	7.100	15,130,530	101,961,956	6.7388	3.902	3.897	3.913	3.548	3.924	27,375,442	3.7246	6.01%
2016-01-18	0	6.660	6.650	6.660	6.650	7.100	18,129,200	123,530,273	6.8139	3.681	3.675	3.681	3.675	3.924	32,800,891	3.7661	-6.59%
2016-01-15	0	7.130	7.120	7.130	7.120	7.550	4,982,490	36,219,977	7.2695	3.941	3.935	3.941	3.935	4.173	9,014,745	4.0179	-4.17%
2016-01-14	0	7.440	7.430	7.460	7.120	7.480	6,603,467	48,181,123	7.2963	4.112	4.107	4.123	3.935	4.134	11,947,554	4.0327	-1.06%
2016-01-13	0	7.520	7.510	7.520	7.500	7.850	5,125,319	39,461,072	7.6992	4.156	4.151	4.156	4.145	4.339	9,273,163	4.2554	-0.79%
2016-01-12	0	7.580	7.560	7.590	7.530	7.940	5,063,390	38,921,137	7.6868	4.190	4.178	4.195	4.162	4.388	9,161,116	4.2485	-1.43%
2016-01-11	0	7.690	7.680	7.710	7.600	7.800	8,227,990	63,453,193	7.7119	4.250	4.245	4.261	4.201	4.311	14,886,779	4.2624	-2.66%
2016-01-08	0	7.900	7.880	7.900	7.750	8.090	12,618,000	100,071,408	7.9308	4.366	4.355	4.366	4.283	4.471	22,829,559	4.3834	3.40%
2016-01-07	0	7.640	7.630	7.640	7.600	8.230	13,856,000	107,511,145	7.7592	4.223	4.217	4.223	4.201	4.549	25,069,454	4.2885	-7.39%
2016-01-06	0	8.250	8.240	8.250	8.200	8.610	7,503,278	62,344,156	8.3089	4.560	4.554	4.560	4.532	4.759	13,575,569	4.5924	-2.83%
2016-01-05	0	8.490	8.460	8.500	8.430	8.720	8,187,100	69,768,985	8.5218	4.692	4.676	4.698	4.659	4.820	14,812,798	4.7100	-2.75%
2016-01-04	0	8.730	8.730	8.740	8.620	9.070	6,529,180	57,248,442	8.7681	4.825	4.825	4.831	4.764	5.013	11,813,148	4.8462	-3.64%
2015-12-31	0	9.060	9.050	9.060	9.050	9.140	1,417,000	12,834,795	9.0577	5.008	5.002	5.008	5.002	5.052	2,563,757	5.0062	-0.22%
2015-12-30	0	9.080	9.060	9.080	9.060	9.230	2,810,800	25,562,814	9.0945	5.019	5.008	5.019	5.008	5.101	5,085,538	5.0266	-0.98%
2015-12-29	0	9.170	9.160	9.170	9.090	9.410	3,883,000	35,612,950	9.1715	5.068	5.063	5.068	5.024	5.201	7,025,454	5.0691	-2.76%
2015-12-28	0	9.430	9.400	9.440	9.390	9.600	3,919,270	37,191,489	9.4894	5.212	5.195	5.218	5.190	5.306	7,091,077	5.2448	0.00%
2015-12-24	0	9.430	9.440	9.460	9.420	9.580	4,211,000	39,872,705	9.4687	5.212	5.218	5.229	5.206	5.295	7,618,899	5.2334	0.00%
2015-12-23	0	9.430	9.430	9.440	9.400	9.550	3,916,000	36,939,108	9.4329	5.212	5.212	5.218	5.195	5.278	7,085,160	5.2136	-0.63%
2015-12-22	0	9.490	9.490	9.500	9.210	9.500	9,029,600	84,754,147	9.3863	5.245	5.245	5.251	5.090	5.251	16,337,120	5.1878	1.50%
2015-12-21	0	9.350	9.340	9.350	9.270	9.410	6,672,750	62,470,917	9.3621	5.168	5.162	5.168	5.124	5.201	12,072,907	5.1745	0.21%
2015-12-18	0	9.330	9.330	9.340	9.080	9.390	8,033,800	74,977,229	9.3327	5.157	5.157	5.162	5.019	5.190	14,535,434	5.1582	0.21%
2015-12-17	0	9.310	9.300	9.330	9.260	9.570	8,138,000	76,607,616	9.4136	5.146	5.140	5.157	5.118	5.289	14,723,962	5.2029	1.64%
2015-12-16	0	9.160	9.150	9.170	8.930	9.240	11,986,100	108,503,415	9.0524	5.063	5.057	5.068	4.936	5.107	21,686,272	5.0033	2.23%
2015-12-15	0	8.960	8.950	8.960	8.790	9.130	5,174,253	46,380,001	8.9636	4.952	4.947	4.952	4.858	5.046	9,361,699	4.9542	0.00%
2015-12-14	0	8.960	8.960	8.980	8.060	8.980	10,578,532	90,892,154	8.5921	4.952	4.952	4.963	4.455	4.963	19,139,580	4.7489	3.82%
2015-12-11	0	8.630	8.620	8.630	8.620	9.150	7,180,500	63,414,461	8.8315	4.770	4.764	4.770	4.764	5.057	12,991,571	4.8812	-4.32%
2015-12-10	0	9.020	9.010	9.030	9.000	9.200	5,829,700	53,059,869	9.1016	4.985	4.980	4.991	4.974	5.085	10,547,589	5.0305	-0.44%
2015-12-09	0	9.060	9.050	9.060	9.030	9.220	4,242,130	38,702,973	9.1235	5.008	5.002	5.008	4.991	5.096	7,675,222	5.0426	-2.27%
2015-12-08	0	9.270	9.250	9.270	9.120	9.340	3,817,095	35,167,235	9.2131	5.124	5.113	5.124	5.041	5.162	6,906,213	5.0921	-1.28%
2015-12-07	0	9.390	9.390	9.420	9.350	9.600	4,096,630	38,642,356	9.4327	5.190	5.190	5.206	5.168	5.306	7,411,971	5.2135	-0.74%
2015-12-04	0	9.460	9.390	9.450	9.280	9.490	3,699,700	34,666,639	9.3701	5.229	5.190	5.223	5.129	5.245	6,693,812	5.1789	-0.73%
2015-12-03	0	9.530	9.520	9.540	9.450	9.610	3,952,680	37,593,613	9.5109	5.267	5.262	5.273	5.223	5.311	7,151,525	5.2567	-0.42%
2015-12-02	0	9.570	9.540	9.570	9.300	9.580	6,637,623	62,834,051	9.4663	5.289	5.273	5.289	5.140	5.295	12,009,352	5.2321	3.01%
2015-12-01	0	9.290	9.290	9.310	9.180	9.360	6,258,650	57,980,956	9.2641	5.135	5.135	5.146	5.074	5.173	11,323,682	5.1203	1.53%
2015-11-30	0	9.150	9.140	9.170	9.020	9.190	7,431,000	67,981,820	9.1484	5.057	5.052	5.068	4.985	5.079	13,444,797	5.0564	0.33%
2015-11-27	0	9.120	9.100	9.120	9.050	9.430	4,721,400	43,336,750	9.1788	5.041	5.030	5.041	5.002	5.212	8,542,358	5.0732	-2.67%
2015-11-26	0	9.370	9.330	9.380	9.280	9.730	7,075,761	67,295,517	9.5107	5.179	5.157	5.184	5.129	5.378	12,802,069	5.2566	-0.95%
2015-11-25	0	9.460	9.440	9.460	9.140	9.490	11,887,664	111,720,453	9.3980	5.229	5.218	5.229	5.052	5.245	21,508,173	5.1943	2.83%
2015-11-24	0	9.200	9.190	9.200	9.050	9.290	8,763,000	80,400,024	9.1749	5.085	5.079	5.085	5.002	5.135	15,854,765	5.0710	1.43%
2015-11-23	0	9.070	9.040	9.060	9.000	9.160	5,255,000	47,742,380	9.0851	5.013	4.996	5.008	4.974	5.063	9,507,793	5.0214	-0.98%
2015-11-20	0	9.160	9.160	9.190	8.960	9.190	8,550,070	77,565,454	9.0719	5.063	5.063	5.079	4.952	5.079	15,469,514	5.0141	1.78%
2015-11-19	0	9.000	8.990	9.000	8.880	9.100	5,873,600	52,700,065	8.9724	4.974	4.969	4.974	4.908	5.030	10,627,017	4.9591	0.00%
2015-11-18	0	9.000	8.960	9.000	8.900	9.030	3,261,150	29,339,623	8.9967	4.974	4.952	4.974	4.919	4.991	5,900,350	4.9725	0.78%
2015-11-17	0	8.930	8.930	8.940	8.880	9.110	5,021,000	45,202,442	9.0027	4.936	4.936	4.941	4.908	5.035	9,084,420	4.9758	1.25%
2015-11-16	0	8.820	8.820	8.830	8.700	8.870	7,920,099	69,735,394	8.8049	4.875	4.875	4.880	4.809	4.902	14,329,717	4.8665	-2.86%
2015-11-13	0	9.080	9.080	9.090	9.000	9.360	5,857,300	53,682,056	9.1650	5.019	5.019	5.024	4.974	5.173	10,597,525	5.0655	-1.84%
2015-11-12	0	9.250	9.250	9.280	9.000	9.330	8,043,000	73,214,892	9.1029	5.113	5.113	5.129	4.974	5.157	14,552,080	5.0312	2.78%
2015-11-11	0	9.000	9.000	9.020	8.780	9.070	6,671,960	59,483,731	8.9155	4.974	4.974	4.985	4.853	5.013	12,071,478	4.9276	-0.88%
2015-11-10	0	9.080	9.080	9.090	9.000	9.240	9,137,000	83,394,055	9.1271	5.019	5.019	5.024	4.974	5.107	16,531,438	5.0446	-2.26%
2015-11-09	0	9.290	9.290	9.330	9.200	9.480	7,912,830	74,135,198	9.3690	5.135	5.135	5.157	5.085	5.240	14,316,565	5.1783	-0.21%
2015-11-06	0	9.310	9.300	9.310	9.030	9.490	7,497,000	69,834,745	9.3150	5.146	5.140	5.146	4.991	5.245	13,564,210	5.1485	0.22%
2015-11-05	0	9.290	9.280	9.290	8.750	9.290	20,177,611	183,380,217	9.0883	5.135	5.129	5.135	4.836	5.135	36,507,050	5.0231	4.38%
2015-11-04	0	8.900	8.880	8.890	8.300	9.180	35,676,976	316,930,674	8.8833	4.919	4.908	4.914	4.587	5.074	64,549,819	4.9099	6.84%
2015-11-03	0	8.330	8.300	8.330	8.160	8.410	9,787,000	81,112,375	8.2878	4.604	4.587	4.604	4.510	4.648	17,707,473	4.5807	3.48%
2015-11-02	0	8.050	8.050	8.060	7.960	8.290	7,968,000	64,596,307	8.1070	4.449	4.449	4.455	4.400	4.582	14,416,383	4.4808	-2.66%
2015-10-30	0	8.270	8.240	8.290	8.100	8.360	5,011,520	41,190,765	8.2192	4.571	4.554	4.582	4.477	4.621	9,067,268	4.5428	-0.36%
2015-10-29	0	8.300	8.260	8.300	8.150	8.330	7,703,400	63,349,362	8.2236	4.587	4.565	4.587	4.505	4.604	13,937,646	4.5452	2.34%
2015-10-28	0	8.110	8.110	8.150	8.090	8.380	5,416,100	44,243,538	8.1689	4.482	4.482	4.505	4.471	4.632	9,799,269	4.5150	-2.52%
2015-10-27	0	8.320	8.310	8.320	8.190	8.580	7,848,910	65,183,022	8.3047	4.599	4.593	4.599	4.527	4.742	14,200,916	4.5901	-3.03%
2015-10-26	0	8.580	8.560	8.590	8.560	8.770	7,037,750	60,792,405	8.6380	4.742	4.731	4.748	4.731	4.847	12,733,296	4.7743	0.35%
2015-10-23	0	8.550	8.540	8.550	8.420	8.850	6,181,490	52,755,926	8.5345	4.726	4.720	4.726	4.654	4.891	11,184,077	4.7171	0.71%
2015-10-22	0	8.490	8.480	8.490	8.360	8.530	6,439,000	54,572,040	8.4752	4.692	4.687	4.692	4.621	4.715	11,649,986	4.6843	-1.16%
2015-10-20	0	8.590	8.590	8.600	8.520	8.610	4,166,575	35,711,815	8.5710	4.748	4.748	4.753	4.709	4.759	7,538,522	4.7372	-0.58%
2015-10-19	0	8.640	8.640	8.650	8.520	8.700	6,523,200	56,254,957	8.6238	4.775	4.775	4.781	4.709	4.809	11,802,328	4.7664	0.12%
2015-10-16	0	8.630	8.610	8.630	8.560	8.960	10,524,200	91,683,122	8.7116	4.770	4.759	4.770	4.731	4.952	19,041,278	4.8150	-1.60%
2015-10-15	0	8.770	8.730	8.770	8.340	8.780	19,123,000	164,028,475	8.5775	4.847	4.825	4.847	4.610	4.853	34,598,958	4.7409	5.54%
2015-10-14	0	8.310	8.300	8.310	8.270	8.840	12,540,000	106,291,465	8.4762	4.593	4.587	4.593	4.571	4.886	22,688,435	4.6848	-6.21%
2015-10-13	0	8.860	8.840	8.860	8.750	9.100	4,174,000	37,110,020	8.8908	4.897	4.886	4.897	4.836	5.030	7,551,956	4.9140	-1.45%
2015-10-12	0	8.990	8.980	9.000	8.770	9.120	11,760,600	105,801,151	8.9962	4.969	4.963	4.974	4.847	5.041	21,278,278	4.9723	2.16%
2015-10-09	0	8.800	8.770	8.800	8.560	8.960	10,354,000	90,884,065	8.7777	4.864	4.847	4.864	4.731	4.952	18,733,337	4.8515	3.04%
2015-10-08	0	8.540	8.520	8.550	8.390	8.620	11,810,257	99,958,545	8.4637	4.720	4.709	4.726	4.637	4.764	21,368,121	4.6779	-1.16%
2015-10-07	0	8.640	8.640	8.650	7.810	8.650	14,171,420	118,791,765	8.3825	4.775	4.775	4.781	4.317	4.781	25,640,138	4.6330	9.37%
2015-10-06	0	7.900	7.890	7.900	7.870	8.240	8,655,506	69,280,233	8.0042	4.366	4.361	4.366	4.350	4.554	15,660,278	4.4239	-1.99%
2015-10-05	0	8.060	8.050	8.060	8.000	8.500	9,346,425	76,334,761	8.1673	4.455	4.449	4.455	4.422	4.698	16,910,347	4.5141	0.50%
2015-10-02	0	8.020	7.990	8.000	7.350	8.080	12,687,026	98,803,167	7.7877	4.433	4.416	4.422	4.062	4.466	22,954,447	4.3043	10.62%
2015-09-30	0	7.250	7.250	7.320	7.120	7.350	7,300,050	52,860,635	7.2411	4.007	4.007	4.046	3.935	4.062	13,207,871	4.0022	2.11%
2015-09-29	0	7.100	7.100	7.110	6.850	7.160	8,051,960	56,445,955	7.0102	3.924	3.924	3.930	3.786	3.957	14,568,291	3.8746	-3.53%
2015-09-25	0	7.360	7.360	7.370	7.140	7.400	4,424,470	32,216,976	7.2815	4.068	4.068	4.073	3.946	4.090	8,005,127	4.0245	0.27%
2015-09-24	0	7.340	7.320	7.360	7.320	7.500	5,600,882	41,410,010	7.3935	4.057	4.046	4.068	4.046	4.145	10,133,592	4.0864	-1.61%
2015-09-23	0	7.460	7.440	7.460	7.330	7.600	15,329,720	113,443,210	7.4002	4.123	4.112	4.123	4.051	4.201	27,735,833	4.0901	-1.97%
2015-09-22	0	7.610	7.600	7.610	7.600	7.860	7,025,040	54,379,555	7.7408	4.206	4.201	4.206	4.201	4.344	12,710,300	4.2784	-1.42%
2015-09-21	0	7.720	7.720	7.730	7.520	7.730	6,929,000	52,995,230	7.6483	4.267	4.267	4.272	4.156	4.272	12,536,536	4.2273	-1.66%
2015-09-18	0	7.850	7.850	7.860	7.500	7.880	7,786,478	60,497,652	7.7696	4.339	4.339	4.344	4.145	4.355	14,087,958	4.2943	3.15%
2015-09-17	0	7.610	7.600	7.610	7.500	7.850	12,844,130	98,177,240	7.6437	4.206	4.201	4.206	4.145	4.339	23,238,692	4.2247	0.40%
2015-09-16	0	7.580	7.580	7.590	7.180	7.650	10,421,540	77,568,614	7.4431	4.190	4.190	4.195	3.968	4.228	18,855,537	4.1138	6.16%
2015-09-15	0	7.140	7.140	7.150	7.100	7.320	7,001,000	50,332,725	7.1894	3.946	3.946	3.952	3.924	4.046	12,666,805	3.9736	-2.19%
2015-09-14	0	7.300	7.300	7.310	7.240	7.600	8,027,450	59,279,083	7.3845	4.035	4.035	4.040	4.002	4.201	14,523,945	4.0815	-2.01%
2015-09-11	0	7.450	7.410	7.450	7.330	7.670	7,137,000	53,502,907	7.4966	4.118	4.096	4.118	4.051	4.239	12,912,867	4.1434	0.95%
2015-09-10	0	7.380	7.380	7.390	7.130	7.450	8,728,600	63,574,649	7.2835	4.079	4.079	4.084	3.941	4.118	15,792,526	4.0256	-1.20%
2015-09-09	0	7.470	7.460	7.480	7.300	7.600	15,731,240	117,219,096	7.4514	4.129	4.123	4.134	4.035	4.201	28,462,297	4.1184	2.61%
2015-09-08	0	7.280	7.270	7.280	6.730	7.350	12,909,500	90,926,757	7.0434	4.024	4.018	4.024	3.720	4.062	23,356,965	3.8929	6.90%
2015-09-07	0	6.810	6.780	6.810	6.700	6.980	8,695,820	59,167,840	6.8042	3.764	3.747	3.764	3.703	3.858	15,733,217	3.7607	0.74%
2015-09-04	0	6.760	6.800	6.810	6.670	7.150	7,909,663	53,903,713	6.8149	3.736	3.758	3.764	3.687	3.952	14,310,835	3.7666	-2.03%
2015-09-02	0	6.900	6.880	6.900	6.380	7.160	15,103,300	103,225,799	6.8347	3.814	3.803	3.814	3.526	3.957	27,326,175	3.7775	4.86%
2015-09-01	0	6.580	6.550	6.560	6.510	7.110	10,064,490	67,572,115	6.7139	3.637	3.620	3.626	3.598	3.930	18,209,531	3.7108	-5.87%
2015-08-31	0	6.990	6.980	6.990	6.910	7.150	9,572,090	66,975,324	6.9969	3.863	3.858	3.863	3.819	3.952	17,318,639	3.8672	-2.24%
2015-08-28	0	7.150	7.150	7.160	7.140	7.900	24,133,310	180,207,803	7.4672	3.952	3.952	3.957	3.946	4.366	43,664,037	4.1271	-2.85%
2015-08-27	0	7.360	7.350	7.360	6.690	7.370	21,267,400	148,564,166	6.9855	4.068	4.062	4.068	3.698	4.073	38,478,789	3.8609	15.00%
2015-08-26	0	6.400	6.390	6.410	6.250	6.990	23,488,790	155,425,182	6.6170	3.537	3.532	3.543	3.454	3.863	42,497,917	3.6572	-3.18%
2015-08-25	0	6.610	6.610	6.620	6.140	6.970	41,859,825	273,602,267	6.5362	3.653	3.653	3.659	3.394	3.852	75,736,356	3.6126	4.75%
2015-08-24	0	6.310	6.300	6.310	6.040	6.410	27,174,585	171,144,185	6.2980	3.488	3.482	3.488	3.338	3.543	49,166,571	3.4809	-8.95%
2015-08-21	0	6.930	6.930	6.940	6.500	6.970	28,535,900	192,123,665	6.7327	3.830	3.830	3.836	3.593	3.852	51,629,577	3.7212	-4.15%
2015-08-20	0	7.230	7.220	7.300	7.150	7.630	31,697,877	231,389,163	7.2998	3.996	3.991	4.035	3.952	4.217	57,350,495	4.0346	-6.10%
2015-08-19	0	7.700	7.700	7.710	7.610	8.110	22,014,200	170,966,278	7.7662	4.256	4.256	4.261	4.206	4.482	39,829,963	4.2924	-5.06%
2015-08-18	0	8.110	8.100	8.110	8.040	8.650	12,356,396	102,245,341	8.2747	4.482	4.477	4.482	4.444	4.781	22,356,243	4.5735	-5.15%
2015-08-17	0	8.550	8.520	8.550	8.530	9.160	10,067,410	87,184,157	8.6600	4.726	4.709	4.726	4.715	5.063	18,214,814	4.7864	-5.84%
2015-08-14	0	9.080	9.070	9.080	8.600	9.290	13,647,000	122,113,700	8.9480	5.019	5.013	5.019	4.753	5.135	24,691,313	4.9456	6.70%
2015-08-13	0	8.510	8.500	8.520	8.460	8.670	10,326,831	88,286,920	8.5493	4.704	4.698	4.709	4.676	4.792	18,684,181	4.7252	-1.85%
2015-08-12	0	8.670	8.660	8.670	8.500	9.150	11,528,073	100,646,514	8.7306	4.792	4.786	4.792	4.698	5.057	20,857,570	4.8254	-5.14%
2015-08-11	0	9.140	9.130	9.180	9.080	9.570	9,525,400	88,541,814	9.2953	5.052	5.046	5.074	5.019	5.289	17,234,164	5.1376	-2.04%
2015-08-10	0	9.330	9.330	9.340	8.790	9.450	8,292,090	76,523,693	9.2285	5.157	5.157	5.162	4.858	5.223	15,002,755	5.1006	4.95%
2015-08-07	0	8.890	8.890	8.900	8.590	8.930	3,919,147	34,559,460	8.8181	4.914	4.914	4.919	4.748	4.936	7,090,854	4.8738	2.30%
2015-08-06	0	8.690	8.680	8.720	8.510	8.750	3,296,910	28,569,754	8.6656	4.803	4.797	4.820	4.704	4.836	5,965,050	4.7895	0.81%
2015-08-05	0	8.620	8.610	8.650	8.600	8.840	3,697,170	32,130,362	8.6905	4.764	4.759	4.781	4.753	4.886	6,689,234	4.8033	-1.60%
2015-08-04	0	8.760	8.750	8.770	8.320	8.860	11,580,742	100,092,308	8.6430	4.842	4.836	4.847	4.599	4.897	20,952,863	4.7770	3.91%
2015-08-03	0	8.430	8.440	8.450	8.350	9.000	10,978,475	94,620,770	8.6188	4.659	4.665	4.670	4.615	4.974	19,863,191	4.7636	-6.75%
2015-07-31	0	9.040	9.040	9.060	9.030	9.550	7,476,000	69,088,530	9.2414	4.996	4.996	5.008	4.991	5.278	13,526,215	5.1078	-3.62%
2015-07-30	0	9.380	9.360	9.390	9.360	9.890	4,357,430	41,650,244	9.5584	5.184	5.173	5.190	5.173	5.466	7,883,833	5.2830	-2.60%
2015-07-29	0	9.630	9.610	9.640	9.020	9.640	9,351,416	87,491,501	9.3560	5.323	5.311	5.328	4.985	5.328	16,919,377	5.1711	5.82%
2015-07-28	0	9.100	9.100	9.110	8.600	9.640	11,072,939	101,541,164	9.1702	5.030	5.030	5.035	4.753	5.328	20,034,103	5.0684	-0.11%
2015-07-27	0	9.110	9.100	9.120	8.880	9.980	13,871,780	129,105,929	9.3071	5.035	5.030	5.041	4.908	5.516	25,098,004	5.1441	-9.98%
2015-07-24	0	10.12	10.12	10.16	10.10	10.64	9,785,000	100,087,050	10.229	5.593	5.593	5.615	5.582	5.881	17,703,854	5.6534	-4.71%
2015-07-23	0	10.62	10.62	10.64	10.30	10.66	4,102,940	43,220,450	10.534	5.870	5.870	5.881	5.693	5.892	7,423,388	5.8222	1.72%
2015-07-22	0	10.44	10.42	10.44	10.26	10.58	4,091,000	42,533,273	10.397	5.770	5.759	5.770	5.671	5.848	7,401,785	5.7464	-2.43%
2015-07-21	0	10.70	10.70	10.72	10.50	10.82	4,845,425	51,604,549	10.650	5.914	5.914	5.925	5.803	5.980	8,766,755	5.8864	0.19%
2015-07-20	0	10.68	10.68	10.70	10.58	10.98	7,481,540	80,662,518	10.782	5.903	5.903	5.914	5.848	6.069	13,536,239	5.9590	-1.84%
2015-07-17	0	10.88	10.86	10.88	10.50	10.90	9,047,300	97,717,730	10.801	6.013	6.002	6.013	5.803	6.024	16,369,145	5.9696	4.41%
2015-07-16	0	10.42	10.44	10.48	10.08	10.52	10,218,500	105,389,686	10.314	5.759	5.770	5.792	5.571	5.814	18,488,179	5.7004	0.00%
2015-07-15	0	10.42	10.40	10.42	10.24	11.00	13,124,803	138,804,748	10.576	5.759	5.748	5.759	5.660	6.080	23,746,510	5.8453	-3.52%
2015-07-14	0	10.80	10.78	10.80	10.64	11.88	15,234,240	168,621,610	11.069	5.969	5.958	5.969	5.881	6.566	27,563,083	6.1177	-6.41%
2015-07-13	0	11.54	11.54	11.56	10.32	11.88	25,115,360	277,814,494	11.062	6.378	6.378	6.389	5.704	6.566	45,440,846	6.1138	9.90%
2015-07-10	0	10.50	10.50	10.60	10.10	10.98	31,887,500	332,992,357	10.443	5.803	5.803	5.859	5.582	6.069	57,693,577	5.7717	7.91%
2015-07-09	0	9.730	9.730	9.750	7.980	9.880	29,882,700	277,455,383	9.2848	5.378	5.378	5.389	4.411	5.461	54,066,323	5.1318	24.27%
2015-07-08	0	7.830	7.810	7.830	6.500	8.340	44,939,420	340,868,443	7.5851	4.328	4.317	4.328	3.593	4.610	81,308,221	4.1923	-6.79%
2015-07-07	0	8.400	8.400	8.410	8.380	9.800	29,258,610	258,717,255	8.8424	4.643	4.643	4.648	4.632	5.417	52,937,166	4.8873	-12.50%
2015-07-06	0	9.600	9.600	9.610	8.360	11.76	47,672,825	458,312,415	9.6137	5.306	5.306	5.311	4.621	6.500	86,253,730	5.3135	-13.67%
2015-07-03	0	11.12	11.08	11.10	11.00	12.10	14,813,000	168,828,954	11.397	6.146	6.124	6.135	6.080	6.688	26,800,940	6.2994	-5.92%
2015-07-02	0	11.82	11.82	11.84	11.66	12.48	14,749,000	177,208,987	12.015	6.533	6.533	6.544	6.445	6.898	26,685,145	6.6407	-3.43%
2015-06-30	0	12.24	12.22	12.24	11.34	12.34	33,898,500	404,206,892	11.924	6.765	6.754	6.765	6.268	6.820	61,332,049	6.5905	-0.65%
2015-06-29	0	12.32	12.32	12.34	11.88	14.00	28,728,000	361,639,069	12.588	6.809	6.809	6.820	6.566	7.738	51,977,141	6.9577	-10.47%
2015-06-26	0	13.76	13.76	13.80	13.60	14.30	10,349,200	144,128,830	13.927	7.605	7.605	7.627	7.517	7.904	18,724,653	7.6973	-3.10%
2015-06-25	0	14.20	14.16	14.24	14.16	14.48	3,238,980	46,374,201	14.318	7.848	7.826	7.871	7.826	8.003	5,860,238	7.9134	-0.98%
2015-06-24	0	14.34	14.30	14.40	14.16	14.90	8,943,672	128,855,343	14.407	7.926	7.904	7.959	7.826	8.235	16,181,652	7.9631	-2.58%
2015-06-23	0	14.72	14.72	14.74	13.94	14.92	12,433,400	180,590,245	14.525	8.136	8.136	8.147	7.705	8.246	22,495,565	8.0278	6.20%
2015-06-22	0	13.86	13.84	13.88	13.74	14.12	3,319,000	45,968,312	13.850	7.660	7.649	7.672	7.594	7.804	6,005,017	7.6550	-0.43%
2015-06-19	0	13.92	13.92	14.00	13.70	14.70	9,052,906	128,332,302	14.176	7.694	7.694	7.738	7.572	8.125	16,379,288	7.8350	0.58%
2015-06-18	0	13.84	13.80	13.84	13.48	14.16	7,165,042	99,234,479	13.850	7.649	7.627	7.649	7.450	7.826	12,963,603	7.6549	1.17%
2015-06-17	0	13.68	13.66	13.68	13.40	13.84	9,355,819	127,802,983	13.660	7.561	7.550	7.561	7.406	7.649	16,927,343	7.5501	1.33%
2015-06-16	0	13.50	13.48	13.50	13.38	14.28	9,625,961	132,032,941	13.716	7.462	7.450	7.462	7.395	7.893	17,416,107	7.5811	-4.39%
2015-06-15	0	14.12	14.12	14.22	14.08	14.44	6,007,000	85,380,771	14.214	7.804	7.804	7.859	7.782	7.981	10,868,375	7.8559	-3.68%
2015-06-12	0	14.66	14.64	14.66	14.10	14.66	7,222,189	103,484,119	14.329	8.103	8.092	8.103	7.793	8.103	13,066,999	7.9195	3.82%
2015-06-11	0	14.12	14.12	14.20	14.10	14.70	6,542,897	93,262,984	14.254	7.804	7.804	7.848	7.793	8.125	11,837,966	7.8783	0.43%
2015-06-10	0	14.06	14.10	14.12	13.88	14.74	6,863,576	98,292,317	14.321	7.771	7.793	7.804	7.672	8.147	12,418,165	7.9152	0.14%
2015-06-09	0	14.04	14.00	14.08	13.88	15.16	20,349,950	288,190,912	14.162	7.760	7.738	7.782	7.672	8.379	36,818,860	7.8273	-7.51%
2015-06-08	0	15.18	15.16	15.18	14.80	15.20	6,375,062	95,814,950	15.030	8.390	8.379	8.390	8.180	8.401	11,534,304	8.3070	1.61%
2015-06-05	0	14.94	14.98	15.00	14.86	15.40	8,490,740	127,832,396	15.056	8.257	8.280	8.291	8.213	8.512	15,362,169	8.3212	-2.73%
2015-06-04	0	15.36	15.32	15.36	15.02	15.76	11,254,900	172,059,605	15.288	8.490	8.467	8.490	8.302	8.711	20,363,322	8.4495	1.19%
2015-06-03	0	15.18	15.08	15.14	15.04	15.92	13,765,200	210,871,221	15.319	8.390	8.335	8.368	8.313	8.799	24,905,171	8.4670	-3.68%
2015-06-02	0	15.76	15.74	15.76	15.52	16.18	8,778,300	138,805,054	15.812	8.711	8.700	8.711	8.578	8.943	15,882,447	8.7395	-0.38%
2015-06-01	0	15.82	15.80	15.84	15.22	15.94	9,381,401	145,811,557	15.543	8.744	8.733	8.755	8.412	8.810	16,973,629	8.5905	1.67%
2015-05-29	0	15.56	15.54	15.60	15.10	15.82	16,834,802	259,461,376	15.412	8.600	8.589	8.622	8.346	8.744	30,458,956	8.5184	-0.77%
2015-05-28	0	15.68	15.68	15.70	15.26	16.30	15,924,734	252,029,039	15.826	8.666	8.666	8.677	8.434	9.009	28,812,383	8.7472	-2.00%
2015-05-27	0	16.00	16.08	16.12	15.82	16.74	24,275,586	392,056,088	16.150	8.843	8.887	8.910	8.744	9.252	43,921,455	8.9263	-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	9.296	9.274	9.296	9.098	10.00	285,967,288	9.1490	-2.21%
2015-05-22	0	17.20	17.18	17.20	15.94	17.80	24,220,444	413,855,010	17.087	9.507	9.495	9.507	8.810	9.838	43,821,687	9.4441	5.39%
2015-05-21	0	16.32	16.30	16.36	14.20	16.50	18,804,200	287,691,422	15.299	9.020	9.009	9.042	7.848	9.120	34,022,158	8.4560	9.83%
2015-05-20	0	14.86	14.82	14.88	14.20	14.90	11,903,020	174,102,311	14.627	8.213	8.191	8.224	7.848	8.235	21,535,956	8.0843	2.91%
2015-05-19	0	14.44	14.36	14.50	13.20	14.68	14,779,850	211,229,850	14.292	7.981	7.937	8.014	7.296	8.114	26,740,962	7.8991	8.90%
2015-05-18	0	13.26	13.24	13.30	13.16	13.64	4,256,000	56,703,756	13.323	7.329	7.318	7.351	7.274	7.539	7,700,317	7.3638	-1.78%
2015-05-15	0	13.50	13.48	13.52	13.10	13.86	7,601,708	102,467,757	13.480	7.462	7.450	7.473	7.240	7.660	13,753,657	7.4502	2.90%
2015-05-14	0	13.12	13.12	13.14	13.10	13.48	4,483,000	59,059,221	13.174	7.251	7.251	7.263	7.240	7.450	8,111,025	7.2814	-1.94%
2015-05-13	0	13.38	13.32	13.36	13.00	13.54	4,445,164	58,989,764	13.271	7.395	7.362	7.384	7.185	7.484	8,042,569	7.3347	-1.62%
2015-05-12	0	13.60	13.66	13.68	13.28	13.68	5,428,298	72,964,823	13.442	7.517	7.550	7.561	7.340	7.561	9,821,338	7.4292	-0.58%
2015-05-11	0	13.68	13.66	13.68	13.34	13.98	6,723,000	91,623,922	13.628	7.561	7.550	7.561	7.373	7.727	12,163,823	7.5325	1.48%
2015-05-08	0	13.48	13.46	13.48	12.70	13.58	5,959,000	79,201,946	13.291	7.450	7.439	7.450	7.019	7.506	10,781,530	7.3461	6.48%
2015-05-07	0	12.66	12.64	12.66	12.30	13.18	12,940,000	163,657,903	12.647	6.997	6.986	6.997	6.798	7.285	23,412,149	6.9903	-4.38%
2015-05-06	0	13.24	13.22	13.26	12.96	13.90	7,787,435	104,327,259	13.397	7.318	7.307	7.329	7.163	7.683	14,089,690	7.4045	-2.65%
2015-05-05	0	13.60	13.56	13.60	13.32	14.30	9,873,400	136,099,944	13.785	7.517	7.495	7.517	7.362	7.904	17,863,795	7.6188	-3.55%
2015-05-04	0	14.32	14.30	14.32	14.00	14.50	8,635,462	122,733,787	14.213	7.793	7.782	7.793	7.619	7.891	15,867,791	7.7348	-0.56%
2015-04-30	0	14.40	14.40	14.44	14.08	14.50	6,953,100	99,482,914	14.308	7.837	7.837	7.858	7.663	7.891	12,776,426	7.7864	-0.55%
2015-04-29	0	14.48	14.48	14.50	13.58	14.64	12,187,500	172,580,430	14.160	7.880	7.880	7.891	7.390	7.967	22,394,714	7.7063	4.62%
2015-04-28	0	13.84	13.82	13.86	13.64	14.30	12,605,818	177,546,690	14.085	7.532	7.521	7.543	7.423	7.782	23,163,380	7.6650	-2.67%
2015-04-27	0	14.22	14.22	14.24	13.70	14.50	15,497,552	219,564,398	14.168	7.739	7.739	7.750	7.456	7.891	28,476,985	7.7102	7.24%
2015-04-24	0	13.26	13.20	13.26	12.80	13.28	12,798,000	166,769,864	13.031	7.216	7.184	7.216	6.966	7.227	23,516,517	7.0916	-0.15%
2015-04-23	0	13.28	13.28	13.30	12.54	13.76	27,324,000	362,303,564	13.260	7.227	7.227	7.238	6.824	7.488	50,208,261	7.2160	5.06%
2015-04-22	0	12.64	12.64	12.66	11.72	12.68	16,596,310	204,661,268	12.332	6.879	6.879	6.890	6.378	6.901	30,495,969	6.7111	6.94%
2015-04-21	0	11.82	11.80	11.82	11.30	11.90	9,510,600	110,468,374	11.615	6.433	6.422	6.433	6.150	6.476	17,475,870	6.3212	5.35%
2015-04-20	0	11.22	11.20	11.22	11.14	12.04	11,566,000	133,862,106	11.574	6.106	6.095	6.106	6.063	6.552	21,252,699	6.2986	-3.11%
2015-04-17	0	11.58	11.56	11.62	11.56	12.20	9,559,870	113,196,211	11.841	6.302	6.291	6.324	6.291	6.639	17,566,405	6.4439	-3.82%
2015-04-16	0	12.04	11.94	12.00	11.50	12.08	12,373,693	146,682,204	11.854	6.552	6.498	6.531	6.258	6.574	22,736,847	6.4513	2.91%
2015-04-15	0	11.70	11.70	11.78	11.58	12.24	14,308,900	171,031,632	11.953	6.367	6.367	6.411	6.302	6.661	26,292,819	6.5049	-0.51%
2015-04-14	0	11.76	11.72	11.76	11.50	12.64	23,684,193	285,682,220	12.062	6.400	6.378	6.400	6.258	6.879	43,520,061	6.5644	-7.40%
2015-04-13	0	12.70	12.60	12.70	10.60	13.06	25,902,824	314,591,679	12.145	6.912	6.857	6.912	5.769	7.107	47,596,829	6.6095	16.51%
2015-04-10	0	10.90	10.90	10.92	10.26	11.00	16,355,800	173,697,316	10.620	5.932	5.932	5.943	5.584	5.986	30,054,028	5.7795	2.83%
2015-04-09	0	10.60	10.60	10.70	9.350	11.30	34,012,358	359,758,086	10.577	5.769	5.769	5.823	5.088	6.150	62,498,219	5.7563	16.36%
2015-04-08	0	9.110	9.090	9.100	8.150	9.180	22,889,970	203,761,058	8.9018	4.958	4.947	4.952	4.435	4.996	42,060,664	4.8445	17.10%
2015-04-02	0	7.780	7.780	7.790	7.650	7.790	5,130,200	39,620,300	7.7230	4.234	4.234	4.239	4.163	4.239	9,426,820	4.2029	1.43%
2015-04-01	0	7.670	7.660	7.680	7.210	7.680	10,574,760	79,321,906	7.5011	4.174	4.169	4.180	3.924	4.180	19,431,280	4.0822	4.92%
2015-03-31	0	7.310	7.300	7.320	7.130	7.450	4,935,000	36,038,690	7.3027	3.978	3.973	3.984	3.880	4.054	9,068,137	3.9742	0.83%
2015-03-30	0	7.250	7.240	7.250	7.040	7.250	6,093,044	43,752,255	7.1807	3.946	3.940	3.946	3.831	3.946	11,196,060	3.9078	4.02%
2015-03-27	0	6.970	6.960	6.970	6.910	6.990	1,870,000	12,984,040	6.9433	3.793	3.788	3.793	3.761	3.804	3,436,153	3.7787	0.87%
2015-03-26	0	6.910	6.910	6.930	6.870	7.080	2,121,000	14,815,505	6.9852	3.761	3.761	3.771	3.739	3.853	3,897,369	3.8014	-0.29%
2015-03-25	0	6.930	6.920	6.940	6.860	7.000	1,454,016	10,105,396	6.9500	3.771	3.766	3.777	3.733	3.809	2,671,776	3.7823	-0.14%
2015-03-24	0	6.940	6.930	6.950	6.880	7.010	2,286,386	15,873,287	6.9425	3.777	3.771	3.782	3.744	3.815	4,201,269	3.7782	-0.86%
2015-03-23	0	7.000	6.970	7.000	6.910	7.100	3,019,000	21,187,550	7.0181	3.809	3.793	3.809	3.761	3.864	5,547,458	3.8193	1.01%
2015-03-20	0	6.930	6.890	6.950	6.750	6.950	7,174,131	49,028,417	6.8341	3.771	3.750	3.782	3.673	3.782	13,182,574	3.7192	2.36%
2015-03-19	0	6.770	6.760	6.790	6.760	6.800	2,619,540	17,780,461	6.7876	3.684	3.679	3.695	3.679	3.701	4,813,444	3.6939	0.45%
2015-03-18	0	6.740	6.730	6.740	6.680	6.810	3,684,000	24,946,470	6.7716	3.668	3.663	3.668	3.635	3.706	6,769,405	3.6852	0.60%
2015-03-17	0	6.700	6.690	6.700	6.600	6.730	2,179,437	14,594,685	6.6965	3.646	3.641	3.646	3.592	3.663	4,004,748	3.6443	1.67%
2015-03-16	0	6.590	6.590	6.600	6.510	6.630	1,624,462	10,704,758	6.5897	3.586	3.586	3.592	3.543	3.608	2,984,973	3.5862	0.46%
2015-03-13	0	6.560	6.560	6.570	6.540	6.650	2,212,000	14,584,785	6.5935	3.570	3.570	3.575	3.559	3.619	4,064,583	3.5883	0.46%
2015-03-12	0	6.530	6.530	6.540	6.480	6.550	1,247,110	8,128,298	6.5177	3.554	3.554	3.559	3.527	3.565	2,291,583	3.5470	-0.15%
2015-03-11	0	6.540	6.540	6.550	6.350	6.600	1,192,000	7,778,940	6.5260	3.559	3.559	3.565	3.456	3.592	2,190,318	3.5515	0.46%
2015-03-10	0	6.510	6.500	6.520	6.480	6.580	1,925,000	12,521,710	6.5048	3.543	3.537	3.548	3.527	3.581	3,537,216	3.5400	-1.21%
2015-03-09	0	6.590	6.590	6.610	6.430	6.700	2,162,000	14,230,750	6.5822	3.586	3.586	3.597	3.499	3.646	3,972,708	3.5821	-0.45%
2015-03-06	0	6.620	6.620	6.640	6.550	6.640	1,117,130	7,389,436	6.6147	3.603	3.603	3.614	3.565	3.614	2,052,743	3.5998	0.61%
2015-03-05	0	6.580	6.570	6.600	6.550	6.730	2,093,104	13,841,911	6.6131	3.581	3.575	3.592	3.565	3.663	3,846,110	3.5989	-0.90%
2015-03-04	0	6.640	6.640	6.650	6.540	6.710	3,105,800	20,652,675	6.6497	3.614	3.614	3.619	3.559	3.652	5,706,954	3.6189	-1.78%
2015-03-03	0	6.760	6.760	6.770	6.670	6.820	1,763,000	11,909,325	6.7551	3.679	3.679	3.684	3.630	3.712	3,239,539	3.6762	-1.17%
2015-03-02	0	6.840	6.800	6.840	6.770	6.940	1,824,206	12,491,648	6.8477	3.722	3.701	3.722	3.684	3.777	3,352,006	3.7266	0.74%
2015-02-27	0	6.790	6.790	6.800	6.760	6.840	1,119,000	7,632,755	6.8211	3.695	3.695	3.701	3.679	3.722	2,056,179	3.7121	0.00%
2015-02-26	0	6.790	6.780	6.800	6.700	6.840	1,014,000	6,865,220	6.7704	3.695	3.690	3.701	3.646	3.722	1,863,240	3.6846	-0.73%
2015-02-25	0	6.840	6.830	6.850	6.720	6.850	1,030,380	7,022,267	6.8152	3.722	3.717	3.728	3.657	3.728	1,893,339	3.7089	-0.15%
2015-02-24	0	6.850	6.840	6.850	6.700	6.890	1,572,055	10,751,257	6.8390	3.728	3.722	3.728	3.646	3.750	2,888,675	3.7219	1.63%
2015-02-23	0	6.740	6.700	6.750	6.650	6.790	2,886,620	19,368,938	6.7099	3.668	3.646	3.673	3.619	3.695	5,304,208	3.6516	-0.88%
2015-02-18	0	6.800	6.790	6.800	6.700	6.800	819,000	5,549,345	6.7758	3.701	3.695	3.701	3.646	3.701	1,504,925	3.6875	0.15%
2015-02-17	0	6.790	6.770	6.790	6.540	6.800	3,921,000	26,482,155	6.7539	3.695	3.684	3.695	3.559	3.701	7,204,896	3.6756	2.88%
2015-02-16	0	6.600	6.600	6.640	6.560	6.650	811,000	5,350,955	6.5980	3.592	3.592	3.614	3.570	3.619	1,490,225	3.5907	0.15%
2015-02-13	0	6.590	6.570	6.590	6.560	6.660	1,078,040	7,139,293	6.6225	3.586	3.575	3.586	3.570	3.624	1,980,915	3.6040	0.00%
2015-02-12	0	6.590	6.570	6.590	6.420	6.630	1,628,000	10,728,372	6.5899	3.586	3.575	3.586	3.494	3.608	2,991,474	3.5863	2.65%
2015-02-11	0	6.420	6.420	6.440	6.400	6.530	1,511,000	9,739,910	6.4460	3.494	3.494	3.505	3.483	3.554	2,776,485	3.5080	-0.93%
2015-02-10	0	6.480	6.470	6.500	6.410	6.570	1,203,000	7,830,400	6.5091	3.527	3.521	3.537	3.488	3.575	2,210,531	3.5423	0.47%
2015-02-09	0	6.450	6.440	6.470	6.400	6.480	1,307,000	8,414,775	6.4382	3.510	3.505	3.521	3.483	3.527	2,401,632	3.5038	-0.92%
2015-02-06	0	6.510	6.490	6.500	6.450	6.640	1,447,516	9,420,908	6.5083	3.543	3.532	3.537	3.510	3.614	2,659,832	3.5419	-1.66%
2015-02-05	0	6.620	6.580	6.650	6.520	6.750	2,488,000	16,439,998	6.6077	3.603	3.581	3.619	3.548	3.673	4,571,737	3.5960	0.61%
2015-02-04	0	6.580	6.570	6.600	6.550	6.680	1,267,000	8,366,475	6.6034	3.581	3.575	3.592	3.565	3.635	2,328,132	3.5936	-0.75%
2015-02-03	0	6.630	6.610	6.650	6.490	6.650	2,476,800	16,314,285	6.5868	3.608	3.597	3.619	3.532	3.619	4,551,157	3.5846	1.53%
2015-02-02	0	6.530	6.520	6.530	6.500	6.630	2,550,000	16,771,370	6.5770	3.554	3.548	3.554	3.537	3.608	4,685,663	3.5793	-1.36%
2015-01-30	0	6.620	6.610	6.620	6.580	6.830	6,773,000	45,419,650	6.7060	3.603	3.597	3.603	3.581	3.717	12,445,489	3.6495	2.16%
2015-01-29	0	6.480	6.480	6.490	6.350	6.520	2,969,000	19,194,915	6.4651	3.527	3.527	3.532	3.456	3.548	5,455,582	3.5184	-1.07%
2015-01-28	0	6.550	6.550	6.560	6.380	6.570	5,345,950	34,816,407	6.5127	3.565	3.565	3.570	3.472	3.575	9,823,263	3.5443	1.87%
2015-01-27	0	6.430	6.420	6.430	6.280	6.450	3,724,010	23,741,498	6.3753	3.499	3.494	3.499	3.418	3.510	6,842,924	3.4695	2.39%
2015-01-26	0	6.280	6.280	6.290	6.200	6.320	4,137,806	25,994,144	6.2821	3.418	3.418	3.423	3.374	3.439	7,603,281	3.4188	0.32%
2015-01-23	0	6.260	6.260	6.270	6.180	6.300	3,461,900	21,646,920	6.2529	3.407	3.407	3.412	3.363	3.429	6,361,293	3.4029	1.79%
2015-01-22	0	6.150	6.130	6.160	6.070	6.240	2,237,500	13,733,605	6.1379	3.347	3.336	3.352	3.303	3.396	4,111,440	3.3403	-0.32%
2015-01-21	0	6.170	6.160	6.170	5.950	6.190	3,248,052	19,880,845	6.1209	3.358	3.352	3.358	3.238	3.369	5,968,344	3.3310	3.01%
2015-01-20	0	5.990	5.990	6.000	5.880	6.080	6,194,505	37,148,351	5.9970	3.260	3.260	3.265	3.200	3.309	11,382,496	3.2636	1.87%
2015-01-19	0	5.880	5.880	5.890	5.850	6.320	5,921,000	35,401,740	5.9790	3.200	3.200	3.205	3.184	3.439	10,879,927	3.2539	-6.67%
2015-01-16	0	6.300	6.290	6.300	6.240	6.390	1,932,920	12,174,975	6.2987	3.429	3.423	3.429	3.396	3.478	3,551,770	3.4279	-2.33%
2015-01-15	0	6.450	6.420	6.450	6.180	6.480	3,891,120	24,490,100	6.2938	3.510	3.494	3.510	3.363	3.527	7,149,992	3.4252	2.22%
2015-01-14	0	6.310	6.300	6.310	6.180	6.370	2,540,000	15,930,470	6.2718	3.434	3.429	3.434	3.363	3.467	4,667,288	3.4132	-0.63%
2015-01-13	0	6.350	6.340	6.350	6.300	6.380	1,487,448	9,422,813	6.3349	3.456	3.450	3.456	3.429	3.472	2,733,208	3.4475	-0.31%
2015-01-12	0	6.370	6.360	6.390	6.300	6.510	3,840,000	24,453,895	6.3682	3.467	3.461	3.478	3.429	3.543	7,056,058	3.4657	-3.34%
2015-01-09	0	6.590	6.580	6.590	6.430	6.700	3,060,400	20,115,343	6.5728	3.586	3.581	3.586	3.499	3.646	5,623,531	3.5770	1.07%
2015-01-08	0	6.520	6.500	6.530	6.490	6.580	1,258,511	8,199,395	6.5152	3.548	3.537	3.554	3.532	3.581	2,312,533	3.5456	-0.15%
2015-01-07	0	6.530	6.530	6.550	6.430	6.590	3,956,000	25,759,255	6.5114	3.554	3.554	3.565	3.499	3.586	7,269,209	3.5436	-1.21%
2015-01-06	0	6.610	6.600	6.630	6.500	6.750	2,070,000	13,681,330	6.6093	3.597	3.592	3.608	3.537	3.673	3,803,656	3.5969	-1.20%
2015-01-05	0	6.690	6.680	6.690	6.680	6.870	4,722,000	32,111,070	6.8003	3.641	3.635	3.641	3.635	3.739	8,676,746	3.7008	-1.04%
2015-01-02	0	6.760	6.730	6.770	6.470	6.770	2,922,000	19,302,620	6.6060	3.679	3.663	3.684	3.521	3.684	5,369,219	3.5951	3.68%
2014-12-31	0	6.520	6.490	6.520	6.430	6.600	1,261,057	8,194,622	6.4982	3.548	3.532	3.548	3.499	3.592	2,317,211	3.5364	-0.15%
2014-12-30	0	6.530	6.520	6.540	6.430	6.560	2,877,000	18,685,820	6.4949	3.554	3.548	3.559	3.499	3.570	5,286,531	3.5346	1.40%
2014-12-29	0	6.440	6.430	6.440	6.280	6.560	3,028,697	19,546,536	6.4538	3.505	3.499	3.505	3.418	3.570	5,565,276	3.5122	4.38%
2014-12-24	0	6.170	6.170	6.190	6.120	6.250	900,526	5,577,107	6.1932	3.358	3.358	3.369	3.331	3.401	1,654,730	3.3704	-1.12%
2014-12-23	0	6.240	6.230	6.240	6.220	6.360	1,217,000	7,617,360	6.2591	3.396	3.390	3.396	3.385	3.461	2,236,256	3.4063	-1.11%
2014-12-22	0	6.310	6.290	6.310	6.220	6.380	2,195,000	13,826,463	6.2991	3.434	3.423	3.434	3.385	3.472	4,033,346	3.4280	1.45%
2014-12-19	0	6.220	6.220	6.270	6.220	6.390	2,633,962	16,534,204	6.2773	3.385	3.385	3.412	3.385	3.478	4,839,945	3.4162	0.00%
2014-12-18	0	6.220	6.220	6.230	6.210	6.410	2,779,000	17,596,060	6.3318	3.385	3.385	3.390	3.380	3.488	5,106,454	3.4458	-2.05%
2014-12-17	0	6.350	6.350	6.360	6.180	6.410	4,210,000	26,523,580	6.3001	3.456	3.456	3.461	3.363	3.488	7,735,938	3.4286	-0.94%
2014-12-16	0	6.410	6.410	6.430	6.280	6.490	1,883,000	12,060,115	6.4047	3.488	3.488	3.499	3.418	3.532	3,460,041	3.4855	0.31%
2014-12-15	0	6.390	6.380	6.400	6.160	6.410	2,400,000	15,138,460	6.3077	3.478	3.472	3.483	3.352	3.488	4,410,036	3.4327	-0.31%
2014-12-12	0	6.410	6.390	6.440	6.390	6.580	1,835,000	11,890,960	6.4801	3.488	3.478	3.505	3.478	3.581	3,371,840	3.5265	0.63%
2014-12-11	0	6.370	6.380	6.400	6.320	6.600	4,754,000	30,547,955	6.4257	3.467	3.472	3.483	3.439	3.592	8,735,546	3.4970	-4.21%
2014-12-10	0	6.650	6.650	6.680	6.400	6.830	3,853,096	25,614,123	6.6477	3.619	3.619	3.635	3.483	3.717	7,080,122	3.6178	1.68%
2014-12-09	0	6.540	6.510	6.540	6.490	6.990	8,255,573	55,836,970	6.7635	3.559	3.543	3.559	3.532	3.804	15,169,740	3.6808	-6.17%
2014-12-08	0	6.970	6.970	6.980	6.650	6.980	7,107,400	48,589,267	6.8364	3.793	3.793	3.799	3.619	3.799	13,059,954	3.7205	5.13%
2014-12-05	0	6.630	6.610	6.620	6.610	6.880	7,601,412	51,141,086	6.7278	3.608	3.597	3.603	3.597	3.744	13,967,709	3.6614	-0.30%
2014-12-04	0	6.650	6.640	6.650	6.470	6.650	7,212,300	47,702,099	6.6140	3.619	3.614	3.619	3.521	3.619	13,252,710	3.5994	1.99%
2014-12-03	0	6.520	6.520	6.530	6.400	6.650	9,379,000	61,363,750	6.5427	3.548	3.548	3.554	3.483	3.619	17,234,054	3.5606	1.87%
2014-12-02	0	6.400	6.390	6.410	5.930	6.510	8,172,000	51,303,300	6.2779	3.483	3.478	3.488	3.227	3.543	15,016,173	3.4165	6.67%
2014-12-01	0	6.000	5.990	6.000	5.950	6.130	4,483,121	27,035,058	6.0304	3.265	3.260	3.265	3.238	3.336	8,237,802	3.2818	-1.48%
2014-11-28	0	6.090	6.060	6.110	5.970	6.140	3,395,000	20,528,265	6.0466	3.314	3.298	3.325	3.249	3.341	6,238,364	3.2906	0.66%
2014-11-27	0	6.050	6.050	6.060	6.030	6.140	3,270,000	19,864,830	6.0749	3.292	3.292	3.298	3.282	3.341	6,008,674	3.3060	0.33%
2014-11-26	0	6.030	6.020	6.030	5.930	6.050	3,002,000	17,991,421	5.9931	3.282	3.276	3.282	3.227	3.292	5,516,220	3.2615	2.03%
2014-11-25	0	5.910	5.900	5.920	5.870	6.020	1,722,100	10,197,313	5.9214	3.216	3.211	3.222	3.195	3.276	3,164,385	3.2225	-1.34%
2014-11-24	0	5.990	5.950	6.000	5.950	6.080	5,223,000	31,347,070	6.0017	3.260	3.238	3.265	3.238	3.309	9,597,341	3.2662	4.17%
2014-11-21	0	5.750	5.740	5.770	5.600	5.790	3,314,000	18,899,940	5.7031	3.129	3.124	3.140	3.048	3.151	6,089,525	3.1037	1.77%
2014-11-20	0	5.650	5.630	5.660	5.610	5.710	887,418	5,017,919	5.6545	3.075	3.064	3.080	3.053	3.107	1,630,644	3.0773	-0.70%
2014-11-19	0	5.690	5.670	5.700	5.640	5.760	1,111,225	6,333,534	5.6996	3.097	3.086	3.102	3.069	3.135	2,041,893	3.1018	0.71%
2014-11-18	0	5.650	5.650	5.690	5.620	5.920	4,163,000	23,747,804	5.7045	3.075	3.075	3.097	3.058	3.222	7,649,575	3.1045	-4.07%
2014-11-17	0	5.890	5.880	5.900	5.820	6.010	3,018,000	17,827,730	5.9071	3.205	3.200	3.211	3.167	3.271	5,545,620	3.2147	-0.84%
2014-11-14	0	5.940	5.940	5.950	5.860	6.080	3,134,000	18,611,350	5.9385	3.233	3.233	3.238	3.189	3.309	5,758,772	3.2318	-2.62%
2014-11-13	0	6.100	6.090	6.110	6.070	6.170	1,269,981	7,762,223	6.1121	3.320	3.314	3.325	3.303	3.358	2,333,609	3.3263	-0.33%
2014-11-12	0	6.120	6.120	6.130	6.050	6.200	2,469,000	15,076,550	6.1063	3.331	3.331	3.336	3.292	3.374	4,536,825	3.3232	-1.29%
2014-11-11	0	6.200	6.200	6.250	6.110	6.300	4,758,000	29,535,590	6.2076	3.374	3.374	3.401	3.325	3.429	8,742,897	3.3782	1.31%
2014-11-10	0	6.120	6.100	6.130	5.910	6.280	5,288,000	32,428,140	6.1324	3.331	3.320	3.336	3.216	3.418	9,716,780	3.3373	5.88%
2014-11-07	0	5.780	5.780	5.790	5.660	5.840	2,716,000	15,679,320	5.7729	3.146	3.146	3.151	3.080	3.178	4,990,691	3.1417	-2.03%
2014-11-06	0	5.900	5.880	5.900	5.840	5.940	719,000	4,236,140	5.8917	3.211	3.200	3.211	3.178	3.233	1,321,173	3.2063	0.17%
2014-11-05	0	5.890	5.880	5.890	5.790	5.910	1,758,000	10,312,560	5.8661	3.205	3.200	3.205	3.151	3.216	3,230,351	3.1924	0.00%
2014-11-04	0	5.890	5.870	5.920	5.850	5.980	1,508,000	8,905,255	5.9053	3.205	3.195	3.222	3.184	3.254	2,770,973	3.2138	-0.51%
2014-11-03	0	5.920	5.900	5.920	5.860	5.980	3,201,500	18,956,920	5.9213	3.222	3.211	3.222	3.189	3.254	5,882,804	3.2224	1.37%
2014-10-31	0	5.840	5.820	5.840	5.670	5.880	3,076,000	17,829,640	5.7964	3.178	3.167	3.178	3.086	3.200	5,652,196	3.1545	2.64%
2014-10-30	0	5.690	5.680	5.690	5.660	5.770	2,114,650	12,062,200	5.7041	3.097	3.091	3.097	3.080	3.140	3,885,701	3.1043	-1.39%
2014-10-29	0	5.770	5.770	5.780	5.560	5.800	3,879,000	22,191,700	5.7210	3.140	3.140	3.146	3.026	3.156	7,127,721	3.1134	5.10%
2014-10-28	0	5.490	5.480	5.500	5.400	5.550	3,652,000	19,917,245	5.4538	2.988	2.982	2.993	2.939	3.020	6,710,605	2.9680	0.55%
2014-10-27	0	5.460	5.440	5.480	5.340	5.600	2,522,700	13,735,072	5.4446	2.971	2.961	2.982	2.906	3.048	4,635,499	2.9630	-1.80%
2014-10-24	0	5.560	5.550	5.560	5.540	5.590	921,000	5,126,656	5.5664	3.026	3.020	3.026	3.015	3.042	1,692,351	3.0293	0.00%
2014-10-23	0	5.560	5.560	5.600	5.550	5.650	974,250	5,430,550	5.5741	3.026	3.026	3.048	3.020	3.075	1,790,199	3.0335	-1.59%
2014-10-22	0	5.650	5.620	5.650	5.610	5.660	1,488,000	8,385,415	5.6354	3.075	3.058	3.075	3.053	3.080	2,734,222	3.0668	1.25%
2014-10-21	0	5.580	5.570	5.600	5.550	5.670	583,250	3,259,196	5.5880	3.037	3.031	3.048	3.020	3.086	1,071,731	3.0411	-0.36%
2014-10-20	0	5.600	5.580	5.600	5.560	5.760	1,191,000	6,671,680	5.6017	3.048	3.037	3.048	3.026	3.135	2,188,480	3.0485	0.18%
2014-10-17	0	5.590	5.570	5.600	5.520	5.630	688,000	3,835,630	5.5750	3.042	3.031	3.048	3.004	3.064	1,264,210	3.0340	-0.36%
2014-10-16	0	5.610	5.590	5.610	5.490	5.660	2,622,000	14,659,810	5.5911	3.053	3.042	3.053	2.988	3.080	4,817,964	3.0427	2.00%
2014-10-15	0	5.500	5.480	5.500	5.480	5.620	3,580,000	19,734,730	5.5125	2.993	2.982	2.993	2.982	3.058	6,578,304	3.0000	-2.14%
2014-10-14	0	5.620	5.600	5.620	5.540	5.700	1,645,000	9,243,575	5.6192	3.058	3.048	3.058	3.015	3.102	3,022,712	3.0580	0.36%
2014-10-13	0	5.600	5.600	5.630	5.510	5.640	1,047,000	5,825,850	5.5643	3.048	3.048	3.064	2.999	3.069	1,923,878	3.0282	-1.41%
2014-10-10	0	5.680	5.660	5.680	5.620	5.760	1,574,000	8,920,292	5.6673	3.091	3.080	3.091	3.058	3.135	2,892,249	3.0842	-2.24%
2014-10-09	0	5.810	5.800	5.810	5.760	5.880	2,099,000	12,226,020	5.8247	3.162	3.156	3.162	3.135	3.200	3,856,944	3.1699	0.00%
2014-10-08	0	5.810	5.780	5.810	5.760	5.810	1,491,000	8,623,055	5.7834	3.162	3.146	3.162	3.135	3.162	2,739,735	3.1474	-0.34%
2014-10-07	0	5.830	5.830	5.840	5.690	5.880	1,729,140	10,044,820	5.8091	3.173	3.173	3.178	3.097	3.200	3,177,321	3.1614	-0.17%
2014-10-06	0	5.840	5.840	5.850	5.730	5.870	2,322,000	13,497,110	5.8127	3.178	3.178	3.184	3.118	3.195	4,266,710	3.1634	0.52%
2014-10-03	0	5.810	5.810	5.820	5.460	5.920	8,217,000	47,199,290	5.7441	3.162	3.162	3.167	2.971	3.222	15,098,861	3.1260	2.47%
2014-09-30	0	5.670	5.660	5.700	5.520	5.750	3,199,000	18,006,355	5.6287	3.086	3.080	3.102	3.004	3.129	5,878,211	3.0632	1.61%
2014-09-29	0	5.580	5.580	5.600	5.500	5.670	3,396,000	18,956,170	5.5819	3.037	3.037	3.048	2.993	3.086	6,240,201	3.0377	-3.13%
2014-09-26	0	5.760	5.720	5.760	5.720	5.810	1,933,990	11,114,102	5.7467	3.135	3.113	3.135	3.113	3.162	3,553,736	3.1274	-1.87%
2014-09-25	0	5.870	5.840	5.880	5.800	5.970	2,626,000	15,439,300	5.8794	3.195	3.178	3.200	3.156	3.249	4,825,314	3.1996	-0.84%
2014-09-24	0	5.920	5.900	5.920	5.700	5.930	2,703,000	15,787,085	5.8406	3.222	3.211	3.222	3.102	3.227	4,966,803	3.1785	3.32%
2014-09-23	0	5.730	5.710	5.730	5.600	5.830	3,519,000	20,177,120	5.7338	3.118	3.107	3.118	3.048	3.173	6,466,215	3.1204	-0.17%
2014-09-22	0	5.740	5.740	5.750	5.700	5.930	4,087,000	23,636,262	5.7833	3.124	3.124	3.129	3.102	3.227	7,509,924	3.1473	-3.85%
2014-09-19	0	5.970	5.960	5.990	5.960	6.020	1,756,000	10,524,065	5.9932	3.249	3.244	3.260	3.244	3.276	3,226,676	3.2616	0.84%
2014-09-18	0	5.920	5.910	5.920	5.900	6.100	2,099,000	12,468,165	5.9401	3.222	3.216	3.222	3.211	3.320	3,856,944	3.2327	-2.63%
2014-09-17	0	6.080	6.070	6.080	6.020	6.120	960,000	5,829,625	6.0725	3.309	3.303	3.309	3.276	3.331	1,764,014	3.3047	1.33%
2014-09-16	0	6.000	5.990	6.000	5.900	6.090	1,181,000	7,079,433	5.9944	3.265	3.260	3.265	3.211	3.314	2,170,105	3.2623	-1.80%
2014-09-15	0	6.110	6.100	6.130	5.920	6.190	1,825,000	11,027,830	6.0426	3.325	3.320	3.336	3.222	3.369	3,353,465	3.2885	-1.45%
2014-09-12	0	6.200	6.160	6.200	6.040	6.280	2,015,000	12,383,960	6.1459	3.374	3.352	3.374	3.287	3.418	3,702,593	3.3447	1.97%
2014-09-11	0	6.080	6.080	6.090	5.990	6.180	4,448,000	27,156,570	6.1053	3.309	3.309	3.314	3.260	3.363	8,173,267	3.3226	-1.62%
2014-09-10	0	6.180	6.140	6.180	6.120	6.350	2,446,000	15,241,485	6.2312	3.363	3.341	3.363	3.331	3.456	4,494,562	3.3911	-3.44%
2014-09-08	0	6.400	6.400	6.420	6.310	6.430	1,844,000	11,771,970	6.3839	3.483	3.483	3.494	3.434	3.499	3,388,378	3.4742	1.27%
2014-09-05	0	6.320	6.330	6.350	6.310	6.480	2,733,000	17,437,110	6.3802	3.439	3.445	3.456	3.434	3.527	5,021,929	3.4722	-2.17%
2014-09-04	0	6.460	6.450	6.470	6.180	6.470	3,565,500	22,598,842	6.3382	3.516	3.510	3.521	3.363	3.521	6,551,660	3.4493	2.22%
2014-09-03	0	6.320	6.310	6.350	5.960	6.400	4,686,250	29,461,332	6.2868	3.439	3.434	3.456	3.244	3.483	8,611,055	3.4213	6.04%
2014-09-02	0	5.960	5.960	5.980	5.910	6.030	1,093,000	6,509,510	5.9556	3.244	3.244	3.254	3.216	3.282	2,008,404	3.2411	-0.67%
2014-09-01	0	6.000	5.980	6.000	5.920	6.010	1,730,000	10,347,230	5.9811	3.265	3.254	3.265	3.222	3.271	3,178,901	3.2550	0.17%
2014-08-29	0	5.990	5.990	6.000	5.900	6.080	2,622,000	15,662,850	5.9736	3.260	3.260	3.265	3.211	3.309	4,817,964	3.2509	-1.32%
2014-08-28	0	6.070	6.050	6.080	6.020	6.310	3,813,960	23,496,108	6.1606	3.303	3.292	3.309	3.276	3.434	7,008,209	3.3527	-3.04%
2014-08-27	0	6.260	6.250	6.260	6.180	6.310	2,788,000	17,439,635	6.2552	3.407	3.401	3.407	3.363	3.434	5,122,992	3.4042	0.48%
2014-08-26	0	6.230	6.220	6.230	6.170	6.290	1,757,000	10,946,720	6.2303	3.390	3.385	3.390	3.358	3.423	3,228,514	3.3906	-0.64%
2014-08-25	0	6.270	6.270	6.280	6.140	6.280	3,434,000	21,416,175	6.2365	3.412	3.412	3.418	3.341	3.418	6,310,027	3.3940	1.29%
2014-08-22	0	6.190	6.180	6.190	6.130	6.200	2,944,000	18,137,950	6.1610	3.369	3.363	3.369	3.336	3.374	5,409,644	3.3529	0.65%
2014-08-21	0	6.150	6.140	6.150	6.110	6.160	5,906,500	36,274,235	6.1414	3.347	3.341	3.347	3.325	3.352	10,853,283	3.3422	0.16%
2014-08-20	0	6.140	6.130	6.150	6.110	6.160	7,302,000	44,750,551	6.1285	3.341	3.336	3.347	3.325	3.352	13,417,535	3.3352	0.33%
2014-08-19	0	6.120	6.110	6.120	6.000	6.150	3,971,000	24,210,420	6.0968	3.331	3.325	3.331	3.265	3.347	7,296,772	3.3180	0.49%
2014-08-18	0	6.090	6.060	6.070	6.050	6.250	3,929,000	24,003,847	6.1094	3.314	3.298	3.303	3.292	3.401	7,219,597	3.3248	-1.46%
2014-08-15	0	6.180	6.180	6.190	5.910	6.200	7,491,400	45,934,672	6.1317	3.363	3.363	3.369	3.216	3.374	13,765,560	3.3369	4.22%
2014-08-14	0	5.930	5.930	5.940	5.860	5.980	3,262,000	19,334,170	5.9271	3.227	3.227	3.233	3.189	3.254	5,993,974	3.2256	1.72%
2014-08-13	0	5.830	5.830	5.840	5.810	5.860	2,516,000	14,691,620	5.8393	3.173	3.173	3.178	3.162	3.189	4,623,188	3.1778	0.00%
2014-08-12	0	5.830	5.820	5.830	5.700	5.860	2,968,000	17,220,800	5.8022	3.173	3.167	3.173	3.102	3.189	5,453,745	3.1576	0.17%
2014-08-11	0	5.820	5.810	5.820	5.650	5.830	4,392,500	25,389,890	5.7803	3.167	3.162	3.167	3.075	3.173	8,071,285	3.1457	3.93%
2014-08-08	0	5.600	5.600	5.640	5.540	5.650	1,560,000	8,725,240	5.5931	3.048	3.048	3.069	3.015	3.075	2,866,523	3.0438	0.72%
2014-08-07	0	5.560	5.550	5.570	5.510	5.660	1,426,000	7,976,690	5.5938	3.026	3.020	3.031	2.999	3.080	2,620,296	3.0442	-1.24%
2014-08-06	0	5.630	5.620	5.630	5.590	5.660	1,086,600	6,127,696	5.6393	3.064	3.058	3.064	3.042	3.080	1,996,644	3.0690	-1.05%
2014-08-05	0	5.690	5.660	5.710	5.580	5.720	1,800,000	10,194,290	5.6635	3.097	3.080	3.107	3.037	3.113	3,307,527	3.0821	0.00%
2014-08-04	0	5.690	5.690	5.720	5.500	5.720	2,403,031	13,501,204	5.6184	3.097	3.097	3.113	2.993	3.113	4,415,606	3.0576	1.61%
2014-08-01	0	5.600	5.590	5.600	5.560	5.650	2,187,000	12,259,410	5.6056	3.048	3.042	3.048	3.026	3.075	4,018,645	3.0506	-1.23%
2014-07-31	0	5.670	5.650	5.670	5.580	5.740	1,354,000	7,631,320	5.6361	3.086	3.075	3.086	3.037	3.124	2,487,995	3.0673	-0.18%
2014-07-30	0	5.680	5.680	5.710	5.680	5.750	3,567,000	20,390,350	5.7164	3.091	3.091	3.107	3.091	3.129	6,554,416	3.1109	-0.87%
2014-07-29	0	5.730	5.710	5.730	5.550	5.740	4,226,000	24,007,100	5.6808	3.118	3.107	3.118	3.020	3.124	7,765,339	3.0916	1.24%
2014-07-28	0	5.660	5.650	5.680	5.550	5.710	2,794,000	15,806,330	5.6572	3.080	3.075	3.091	3.020	3.107	5,134,017	3.0787	1.07%
2014-07-25	0	5.600	5.600	5.610	5.560	5.650	1,193,000	6,689,315	5.6071	3.048	3.048	3.053	3.026	3.075	2,192,155	3.0515	-0.53%
2014-07-24	0	5.630	5.630	5.640	5.500	5.640	3,274,000	18,221,430	5.5655	3.064	3.064	3.069	2.993	3.069	6,016,024	3.0288	1.62%
2014-07-23	0	5.540	5.520	5.560	5.510	5.570	1,549,000	8,586,555	5.5433	3.015	3.004	3.026	2.999	3.031	2,846,311	3.0167	0.54%
2014-07-22	0	5.510	5.490	5.520	5.410	5.580	4,238,000	23,327,125	5.5043	2.999	2.988	3.004	2.944	3.037	7,787,389	2.9955	2.42%
2014-07-21	0	5.380	5.360	5.380	5.370	5.450	970,000	5,228,925	5.3906	2.928	2.917	2.928	2.922	2.966	1,782,390	2.9337	0.19%
2014-07-18	0	5.370	5.360	5.370	5.340	5.380	578,000	3,100,870	5.3648	2.922	2.917	2.922	2.906	2.928	1,062,084	2.9196	-0.56%
2014-07-17	0	5.400	5.380	5.400	5.360	5.510	2,434,410	13,167,422	5.4089	2.939	2.928	2.939	2.917	2.999	4,473,265	2.9436	-1.64%
2014-07-16	0	5.490	5.480	5.490	5.370	5.530	4,213,000	23,067,780	5.4754	2.988	2.982	2.988	2.922	3.009	7,741,451	2.9798	1.67%
2014-07-15	0	5.400	5.400	5.420	5.350	5.440	1,672,000	9,036,620	5.4047	2.939	2.939	2.950	2.912	2.961	3,072,325	2.9413	1.12%
2014-07-14	0	5.340	5.330	5.340	5.290	5.350	970,458	5,166,588	5.3239	2.906	2.901	2.906	2.879	2.912	1,783,231	2.8973	0.75%
2014-07-11	0	5.300	5.290	5.300	5.210	5.320	673,000	3,553,170	5.2796	2.884	2.879	2.884	2.835	2.895	1,236,648	2.8732	-1.12%
2014-07-10	0	5.360	5.350	5.360	5.260	5.370	1,104,780	5,908,550	5.3482	2.917	2.912	2.917	2.863	2.922	2,030,050	2.9105	1.90%
2014-07-09	0	5.260	5.250	5.260	5.170	5.310	2,879,800	15,075,126	5.2348	2.863	2.857	2.863	2.814	2.890	5,291,676	2.8488	-1.13%
2014-07-08	0	5.320	5.310	5.340	5.300	5.400	1,911,410	10,210,312	5.3418	2.895	2.890	2.906	2.884	2.939	3,512,245	2.9071	-1.48%
2014-07-07	0	5.400	5.360	5.400	5.330	5.430	668,000	3,580,260	5.3597	2.939	2.917	2.939	2.901	2.955	1,227,460	2.9168	0.00%
2014-07-04	0	5.400	5.390	5.400	5.310	5.460	1,705,000	9,170,040	5.3783	2.939	2.933	2.939	2.890	2.971	3,132,963	2.9270	-0.18%
2014-07-03	0	5.410	5.370	5.410	5.310	5.420	2,386,000	12,800,370	5.3648	2.944	2.922	2.944	2.890	2.950	4,384,311	2.9196	1.69%
2014-07-02	0	5.320	5.310	5.330	5.240	5.350	2,695,000	14,299,620	5.3060	2.895	2.890	2.901	2.852	2.912	4,952,103	2.8876	2.50%
2014-06-30	0	5.190	5.180	5.190	5.130	5.240	2,181,000	11,289,585	5.1763	2.824	2.819	2.824	2.792	2.852	4,007,620	2.8170	0.97%
2014-06-27	0	5.140	5.120	5.150	5.100	5.150	1,426,000	7,316,110	5.1305	2.797	2.786	2.803	2.775	2.803	2,620,296	2.7921	-0.19%
2014-06-26	0	5.150	5.140	5.150	5.100	5.160	1,148,000	5,901,800	5.1409	2.803	2.797	2.803	2.775	2.808	2,109,467	2.7978	1.18%
2014-06-25	0	5.090	5.090	5.100	5.050	5.130	1,838,000	9,366,750	5.0962	2.770	2.770	2.775	2.748	2.792	3,377,353	2.7734	-0.20%
2014-06-24	0	5.100	5.090	5.100	4.950	5.120	1,297,166	6,568,634	5.0638	2.775	2.770	2.775	2.694	2.786	2,383,562	2.7558	1.39%
2014-06-23	0	5.030	5.030	5.040	4.990	5.200	2,103,366	10,714,039	5.0938	2.737	2.737	2.743	2.716	2.830	3,864,967	2.7721	-0.40%
2014-06-20	0	5.050	5.040	5.050	5.030	5.130	1,466,570	7,401,040	5.0465	2.748	2.743	2.748	2.737	2.792	2,694,844	2.7464	-0.79%
2014-06-19	0	5.090	5.080	5.100	5.060	5.140	4,810,000	24,463,305	5.0859	2.770	2.765	2.775	2.754	2.797	8,838,447	2.7678	0.00%
2014-06-18	0	5.090	5.040	5.050	4.990	5.090	2,420,000	12,187,900	5.0363	2.770	2.743	2.748	2.716	2.770	4,446,786	2.7408	0.59%
2014-06-17	0	5.060	5.050	5.060	5.040	5.080	1,383,000	6,995,320	5.0581	2.754	2.748	2.754	2.743	2.765	2,541,283	2.7527	-0.39%
2014-06-16	0	5.080	5.070	5.080	5.050	5.120	1,575,000	7,984,990	5.0698	2.765	2.759	2.765	2.748	2.786	2,894,086	2.7591	-0.59%
2014-06-13	0	5.110	5.100	5.110	4.980	5.120	816,000	4,155,560	5.0926	2.781	2.775	2.781	2.710	2.786	1,499,412	2.7715	0.39%
2014-06-12	0	5.090	5.080	5.090	5.050	5.140	253,500	1,287,585	5.0792	2.770	2.765	2.770	2.748	2.797	465,810	2.7642	0.00%
2014-06-11	0	5.090	5.070	5.090	5.040	5.090	658,000	3,336,100	5.0701	2.770	2.759	2.770	2.743	2.770	1,209,085	2.7592	0.39%
2014-06-10	0	5.070	5.070	5.080	5.020	5.150	1,864,500	9,450,470	5.0686	2.759	2.759	2.765	2.732	2.803	3,426,047	2.7584	1.00%
2014-06-09	0	5.020	5.010	5.020	4.990	5.050	1,438,000	7,206,240	5.0113	2.732	2.727	2.732	2.716	2.748	2,642,347	2.7272	0.40%
2014-06-06	0	5.000	5.000	5.020	4.970	5.040	1,747,000	8,733,980	4.9994	2.721	2.721	2.732	2.705	2.743	3,210,139	2.7207	1.01%
2014-06-05	0	4.950	4.940	4.950	4.900	4.980	447,000	2,208,310	4.9403	2.694	2.688	2.694	2.667	2.710	821,369	2.6886	0.20%
2014-06-04	0	4.940	4.940	4.950	4.910	4.980	520,000	2,569,290	4.9409	2.688	2.688	2.694	2.672	2.710	955,508	2.6889	-0.80%
2014-06-03	0	4.980	4.950	4.980	4.910	4.980	1,328,000	6,570,877	4.9479	2.710	2.694	2.710	2.672	2.710	2,440,220	2.6927	1.63%
2014-05-30	0	4.900	4.900	4.910	4.860	4.930	1,758,000	8,615,710	4.9009	2.667	2.667	2.672	2.645	2.683	3,230,351	2.6671	0.82%
2014-05-29	0	4.860	4.850	4.870	4.850	4.960	1,207,000	5,924,190	4.9082	2.645	2.639	2.650	2.639	2.699	2,217,881	2.6711	-1.62%
2014-05-28	0	4.940	4.940	4.950	4.890	4.950	1,727,000	8,499,560	4.9216	2.688	2.688	2.694	2.661	2.694	3,173,388	2.6784	0.41%
2014-05-27	0	4.920	4.910	4.920	4.910	4.970	405,000	1,996,310	4.9292	2.678	2.672	2.678	2.672	2.705	744,194	2.6825	-0.61%
2014-05-26	0	4.950	4.940	4.950	4.930	5.010	2,068,000	10,281,160	4.9715	2.694	2.688	2.694	2.683	2.727	3,799,981	2.7056	-1.59%
2014-05-23	0	5.030	5.020	5.030	4.940	5.030	1,862,000	9,300,600	4.9950	2.737	2.732	2.737	2.688	2.737	3,421,453	2.7183	1.21%
2014-05-22	0	4.970	4.940	4.980	4.910	4.970	497,000	2,456,620	4.9429	2.705	2.688	2.710	2.672	2.705	913,245	2.6900	0.40%
2014-05-21	0	4.950	4.920	4.950	4.870	4.950	693,000	3,405,290	4.9138	2.694	2.678	2.694	2.650	2.694	1,273,398	2.6742	0.61%
2014-05-20	0	4.920	4.920	4.930	4.820	4.980	1,935,000	9,527,070	4.9236	2.678	2.678	2.683	2.623	2.710	3,555,592	2.6795	1.86%
2014-05-19	0	4.830	4.810	4.830	4.790	4.860	515,000	2,480,710	4.8169	2.629	2.618	2.629	2.607	2.645	946,320	2.6214	0.42%
2014-05-16	0	4.810	4.810	4.820	4.780	4.840	490,000	2,354,690	4.8055	2.618	2.618	2.623	2.601	2.634	900,382	2.6152	-0.62%
2014-05-15	0	4.840	4.830	4.860	4.810	4.920	769,508	3,727,858	4.8445	2.634	2.629	2.645	2.618	2.678	1,413,983	2.6364	-1.43%
2014-05-14	0	4.910	4.900	4.910	4.800	4.920	987,884	4,825,662	4.8848	2.672	2.667	2.672	2.612	2.678	1,815,252	2.6584	2.08%
2014-05-13	0	4.810	4.800	4.810	4.760	4.870	695,000	3,333,140	4.7959	2.618	2.612	2.618	2.590	2.650	1,277,073	2.6100	-0.41%
2014-05-12	0	4.830	4.820	4.830	4.600	4.920	1,298,000	6,164,720	4.7494	2.629	2.623	2.629	2.503	2.678	2,385,095	2.5847	5.00%
2014-05-09	0	4.600	4.590	4.600	4.560	4.660	2,421,550	11,194,250	4.6228	2.503	2.498	2.503	2.482	2.536	4,449,635	2.5158	0.22%
2014-05-08	0	4.590	4.580	4.590	4.580	4.760	2,638,000	12,197,310	4.6237	2.498	2.492	2.498	2.492	2.590	4,847,365	2.5163	-1.29%
2014-05-07	0	4.650	4.650	4.660	4.650	4.830	2,950,000	13,864,660	4.6999	2.531	2.531	2.536	2.531	2.629	5,420,669	2.5577	-3.73%
2014-05-05	0	4.830	4.830	4.880	4.800	4.950	910,000	4,401,236	4.8365	2.629	2.629	2.656	2.612	2.694	1,672,139	2.6321	0.84%
2014-05-02	0	4.790	4.790	4.820	4.750	4.910	2,761,000	13,321,602	4.8249	2.607	2.607	2.623	2.585	2.672	5,073,379	2.6258	-1.70%
2014-04-30	0	4.980	4.970	4.980	4.920	5.010	660,000	3,282,760	4.9739	2.652	2.647	2.652	2.620	2.668	1,239,389	2.6487	1.22%
2014-04-29	0	4.920	4.910	4.940	4.840	4.940	746,210	3,641,650	4.8802	2.620	2.615	2.631	2.577	2.631	1,401,280	2.5988	0.61%
2014-04-28	0	4.890	4.870	4.890	4.830	5.000	1,411,000	6,900,460	4.8905	2.604	2.593	2.604	2.572	2.663	2,649,664	2.6043	-2.20%
2014-04-25	0	5.000	5.000	5.010	4.990	5.060	1,322,000	6,625,635	5.0118	2.663	2.663	2.668	2.657	2.695	2,482,534	2.6689	-0.20%
2014-04-24	0	5.010	5.000	5.010	4.990	5.050	973,210	4,874,210	5.0084	2.668	2.663	2.668	2.657	2.689	1,827,555	2.6671	0.00%
2014-04-23	0	5.010	5.000	5.010	4.960	5.020	1,198,000	5,981,970	4.9933	2.668	2.663	2.668	2.641	2.673	2,249,679	2.6590	1.01%
2014-04-22	0	4.960	4.940	4.960	4.910	5.020	618,210	3,057,303	4.9454	2.641	2.631	2.641	2.615	2.673	1,160,913	2.6335	-1.59%
2014-04-17	0	5.040	5.030	5.050	5.020	5.100	575,000	2,904,020	5.0505	2.684	2.679	2.689	2.673	2.716	1,079,771	2.6895	-0.79%
2014-04-16	0	5.080	5.070	5.090	5.040	5.130	973,000	4,958,760	5.0964	2.705	2.700	2.711	2.684	2.732	1,827,160	2.7139	0.59%
2014-04-15	0	5.050	5.040	5.050	5.030	5.170	1,342,000	6,804,940	5.0707	2.689	2.684	2.689	2.679	2.753	2,520,092	2.7003	-0.79%
2014-04-14	0	5.090	5.080	5.100	5.030	5.190	1,916,000	9,763,500	5.0958	2.711	2.705	2.716	2.679	2.764	3,597,985	2.7136	-1.17%
2014-04-11	0	5.150	5.150	5.160	5.140	5.410	4,577,000	24,153,290	5.2771	2.742	2.742	2.748	2.737	2.881	8,594,978	2.8102	-6.36%
2014-04-10	0	5.500	5.490	5.500	4.910	5.500	7,126,000	37,911,530	5.3202	2.929	2.924	2.929	2.615	2.929	13,381,650	2.8331	10.22%
2014-04-09	0	4.990	4.990	5.000	4.970	5.040	951,000	4,743,390	4.9878	2.657	2.657	2.663	2.647	2.684	1,785,847	2.6561	-0.20%
2014-04-08	0	5.000	5.000	5.010	4.910	5.020	1,685,000	8,385,350	4.9765	2.663	2.663	2.668	2.615	2.673	3,164,199	2.6501	0.00%
2014-04-07	0	5.000	5.000	5.010	4.820	5.020	1,976,600	9,823,006	4.9696	2.663	2.663	2.668	2.567	2.673	3,711,783	2.6464	1.42%
2014-04-04	0	4.930	4.930	4.940	4.850	5.020	1,254,888	6,198,217	4.9393	2.625	2.625	2.631	2.583	2.673	2,356,507	2.6303	-0.60%
2014-04-03	0	4.960	4.960	4.970	4.890	5.010	2,190,000	10,874,450	4.9655	2.641	2.641	2.647	2.604	2.668	4,112,519	2.6442	1.02%
2014-04-02	0	4.910	4.900	4.910	4.850	4.960	4,419,000	21,640,740	4.8972	2.615	2.609	2.615	2.583	2.641	8,298,275	2.6079	0.41%
2014-04-01	0	4.890	4.870	4.890	4.660	4.930	3,901,701	18,743,807	4.8040	2.604	2.593	2.604	2.482	2.625	7,326,859	2.5582	4.26%
2014-03-31	0	4.690	4.670	4.710	4.530	4.700	2,502,600	11,630,425	4.6473	2.498	2.487	2.508	2.412	2.503	4,699,539	2.4748	1.74%
2014-03-28	0	4.610	4.580	4.610	4.520	4.670	4,485,000	20,630,800	4.6000	2.455	2.439	2.455	2.407	2.487	8,422,214	2.4496	2.22%
2014-03-27	0	4.510	4.490	4.520	4.400	4.670	3,718,000	16,842,165	4.5299	2.402	2.391	2.407	2.343	2.487	6,981,893	2.4123	-2.38%
2014-03-26	0	4.620	4.620	4.630	4.610	4.710	1,792,924	8,324,691	4.6431	2.460	2.460	2.466	2.455	2.508	3,366,865	2.4725	-1.28%
2014-03-25	0	4.680	4.680	4.690	4.630	4.730	1,094,430	5,120,113	4.6783	2.492	2.492	2.498	2.466	2.519	2,055,189	2.4913	-0.43%
2014-03-24	0	4.700	4.700	4.730	4.690	4.830	2,044,800	9,713,698	4.7504	2.503	2.503	2.519	2.498	2.572	3,839,854	2.5297	-1.47%
2014-03-21	0	4.770	4.770	4.800	4.610	4.840	2,292,488	10,854,068	4.7346	2.540	2.540	2.556	2.455	2.577	4,304,978	2.5213	2.80%
2014-03-20	0	4.640	4.630	4.650	4.620	4.700	1,138,000	5,285,080	4.6442	2.471	2.466	2.476	2.460	2.503	2,137,008	2.4731	-1.49%
2014-03-19	0	4.710	4.700	4.710	4.640	4.750	1,601,000	7,535,400	4.7067	2.508	2.503	2.508	2.471	2.529	3,006,458	2.5064	0.00%
2014-03-18	0	4.710	4.710	4.720	4.680	4.760	2,830,000	13,311,440	4.7037	2.508	2.508	2.513	2.492	2.535	5,314,351	2.5048	2.39%
2014-03-17	0	4.600	4.590	4.600	4.550	4.680	2,164,000	9,902,290	4.5759	2.450	2.444	2.450	2.423	2.492	4,063,695	2.4368	-1.08%
2014-03-14	0	4.650	4.640	4.660	4.560	4.710	4,323,000	20,001,450	4.6268	2.476	2.471	2.482	2.428	2.508	8,118,000	2.4638	-2.92%
2014-03-13	0	4.790	4.760	4.790	4.680	4.900	4,553,030	21,956,344	4.8224	2.551	2.535	2.551	2.492	2.609	8,549,965	2.5680	1.91%
2014-03-12	0	4.700	4.700	4.710	4.660	4.860	4,253,000	20,043,309	4.7127	2.503	2.503	2.508	2.482	2.588	7,986,550	2.5096	-4.08%
2014-03-11	0	4.900	4.880	4.910	4.870	4.940	784,400	3,836,286	4.8907	2.609	2.599	2.615	2.593	2.631	1,472,995	2.6044	-0.41%
2014-03-10	0	4.920	4.900	4.920	4.870	5.010	1,645,394	8,063,632	4.9007	2.620	2.609	2.620	2.593	2.668	3,089,824	2.6097	-1.80%
2014-03-07	0	5.010	4.990	5.010	4.900	5.020	1,490,000	7,442,925	4.9953	2.668	2.657	2.668	2.609	2.673	2,798,015	2.6601	2.24%
2014-03-06	0	4.900	4.900	4.940	4.900	5.040	2,343,000	11,670,590	4.9810	2.609	2.609	2.631	2.609	2.684	4,399,832	2.6525	-1.01%
2014-03-05	0	4.950	4.930	4.970	4.930	5.050	1,282,000	6,390,530	4.9848	2.636	2.625	2.647	2.625	2.689	2,407,420	2.6545	1.02%
2014-03-04	0	4.900	4.910	4.940	4.840	4.950	3,077,000	15,013,485	4.8793	2.609	2.615	2.631	2.577	2.636	5,778,183	2.5983	-1.01%
2014-03-03	0	4.950	4.950	4.960	4.900	5.080	2,121,000	10,597,720	4.9966	2.636	2.636	2.641	2.609	2.705	3,982,947	2.6608	-1.20%
2014-02-28	0	5.010	4.960	5.020	4.950	5.030	2,284,000	11,410,149	4.9957	2.668	2.641	2.673	2.636	2.679	4,289,038	2.6603	0.80%
2014-02-27	0	4.970	4.970	5.010	4.950	5.060	1,829,630	9,137,508	4.9942	2.647	2.647	2.668	2.636	2.695	3,435,794	2.6595	-0.40%
2014-02-26	0	4.990	4.990	5.000	4.950	5.090	753,000	3,766,818	5.0024	2.657	2.657	2.663	2.636	2.711	1,414,031	2.6639	-0.99%
2014-02-25	0	5.040	5.010	5.050	4.980	5.110	1,801,000	9,109,110	5.0578	2.684	2.668	2.689	2.652	2.721	3,382,031	2.6934	0.00%
2014-02-24	0	5.040	5.050	5.070	4.930	5.100	2,491,100	12,460,388	5.0020	2.684	2.689	2.700	2.625	2.716	4,677,944	2.6636	0.00%
2014-02-21	0	5.040	5.050	5.060	5.020	5.200	1,546,770	7,815,259	5.0526	2.684	2.689	2.695	2.673	2.769	2,904,622	2.6906	-1.56%
2014-02-20	0	5.120	5.080	5.090	5.070	5.160	958,000	4,883,830	5.0979	2.727	2.705	2.711	2.700	2.748	1,798,992	2.7148	-1.35%
2014-02-19	0	5.190	5.150	5.190	5.030	5.190	1,706,000	8,735,570	5.1205	2.764	2.742	2.764	2.679	2.764	3,203,634	2.7268	1.96%
2014-02-18	0	5.090	5.080	5.090	5.070	5.200	1,877,994	9,593,742	5.1085	2.711	2.705	2.711	2.700	2.769	3,526,615	2.7204	-2.12%
2014-02-17	0	5.200	5.190	5.210	5.110	5.260	1,181,000	6,125,140	5.1864	2.769	2.764	2.774	2.721	2.801	2,217,756	2.7619	0.78%
2014-02-14	0	5.160	5.140	5.160	5.130	5.220	639,000	3,299,900	5.1642	2.748	2.737	2.748	2.732	2.780	1,199,954	2.7500	0.00%
2014-02-13	0	5.160	5.150	5.160	5.100	5.260	2,225,000	11,488,520	5.1634	2.748	2.742	2.748	2.716	2.801	4,178,244	2.7496	-2.27%
2014-02-12	0	5.280	5.280	5.290	5.160	5.290	1,388,470	7,285,755	5.2473	2.812	2.812	2.817	2.748	2.817	2,607,356	2.7943	2.33%
2014-02-11	0	5.160	5.160	5.190	5.080	5.230	2,107,778	10,890,022	5.1666	2.748	2.748	2.764	2.705	2.785	3,958,118	2.7513	1.18%
2014-02-10	0	5.100	5.100	5.110	5.100	5.180	1,611,000	8,273,910	5.1359	2.716	2.716	2.721	2.716	2.758	3,025,237	2.7350	1.19%
2014-02-07	0	5.040	5.040	5.050	4.880	5.080	2,073,220	10,405,079	5.0188	2.684	2.684	2.689	2.599	2.705	3,893,222	2.6726	3.70%
2014-02-06	0	4.860	4.850	4.860	4.800	4.980	1,745,000	8,526,440	4.8862	2.588	2.583	2.588	2.556	2.652	3,276,870	2.6020	-0.82%
2014-02-05	0	4.900	4.890	4.910	4.820	5.000	1,522,900	7,461,229	4.8994	2.609	2.604	2.615	2.567	2.663	2,859,797	2.6090	0.20%
2014-02-04	0	4.890	4.870	4.920	4.870	4.970	4,325,150	21,234,035	4.9094	2.604	2.593	2.620	2.593	2.647	8,122,038	2.6144	-3.17%
2014-01-30	0	5.050	5.040	5.050	5.010	5.170	3,290,340	16,690,168	5.0725	2.689	2.684	2.689	2.668	2.753	6,178,807	2.7012	-3.99%
2014-01-29	0	5.260	5.230	5.260	5.190	5.270	989,000	5,187,110	5.2448	2.801	2.785	2.801	2.764	2.806	1,857,206	2.7930	2.33%
2014-01-28	0	5.140	5.140	5.150	5.030	5.200	2,209,000	11,356,780	5.1411	2.737	2.737	2.742	2.679	2.769	4,148,199	2.7378	0.39%
2014-01-27	0	5.120	5.110	5.150	4.930	5.280	5,113,520	25,947,793	5.0744	2.727	2.721	2.742	2.625	2.812	9,602,488	2.7022	-3.40%
2014-01-24	0	5.300	5.290	5.300	5.290	5.470	4,569,081	24,522,680	5.3671	2.822	2.817	2.822	2.817	2.913	8,580,107	2.8581	-3.81%
2014-01-23	0	5.510	5.510	5.530	5.490	5.610	1,822,000	10,051,896	5.5170	2.934	2.934	2.945	2.924	2.987	3,421,466	2.9379	-1.61%
2014-01-22	0	5.600	5.580	5.600	5.510	5.610	2,439,000	13,554,363	5.5573	2.982	2.971	2.982	2.934	2.987	4,580,107	2.9594	-0.18%
2014-01-21	0	5.610	5.600	5.620	5.520	5.650	2,246,500	12,496,725	5.5628	2.987	2.982	2.993	2.940	3.009	4,218,619	2.9623	0.00%
2014-01-20	0	5.610	5.610	5.620	5.580	5.730	2,967,000	16,761,749	5.6494	2.987	2.987	2.993	2.971	3.051	5,571,619	3.0084	-0.88%
2014-01-17	0	5.660	5.650	5.670	5.520	5.670	2,068,000	11,635,052	5.6262	3.014	3.009	3.019	2.940	3.019	3,883,420	2.9961	1.62%
2014-01-16	0	5.570	5.550	5.570	5.520	5.650	2,340,000	13,062,630	5.5823	2.966	2.955	2.966	2.940	3.009	4,394,199	2.9727	0.91%
2014-01-15	0	5.520	5.500	5.520	5.470	5.590	6,108,000	33,620,018	5.5043	2.940	2.929	2.940	2.913	2.977	11,469,985	2.9311	0.73%
2014-01-14	0	5.480	5.460	5.490	5.430	5.660	6,119,000	33,797,142	5.5233	2.918	2.908	2.924	2.892	3.014	11,490,642	2.9413	-3.52%
2014-01-13	0	5.680	5.680	5.690	5.650	5.820	3,566,000	20,366,616	5.7113	3.025	3.025	3.030	3.009	3.099	6,696,458	3.0414	0.00%
2014-01-10	0	5.680	5.650	5.690	5.570	5.720	3,039,570	17,114,463	5.6306	3.025	3.009	3.030	2.966	3.046	5,707,895	2.9984	-0.87%
2014-01-09	0	5.730	5.710	5.730	5.650	5.920	4,663,000	27,242,380	5.8422	3.051	3.041	3.051	3.009	3.153	8,756,474	3.1111	-1.88%
2014-01-08	0	5.840	5.840	5.850	5.800	5.850	3,239,000	18,910,593	5.8384	3.110	3.110	3.115	3.089	3.115	6,082,397	3.1091	1.21%
2014-01-07	0	5.770	5.760	5.770	5.720	5.800	2,062,000	11,885,859	5.7642	3.073	3.067	3.073	3.046	3.089	3,872,153	3.0696	-0.52%
2014-01-06	0	5.800	5.790	5.800	5.730	5.890	3,190,000	18,493,813	5.7974	3.089	3.083	3.089	3.051	3.137	5,990,382	3.0873	-1.69%
2014-01-03	0	5.900	5.900	5.910	5.830	5.930	4,291,000	25,220,019	5.8774	3.142	3.142	3.147	3.105	3.158	8,057,909	3.1298	-0.51%
2014-01-02	0	5.930	5.920	5.930	5.870	6.020	4,986,000	29,530,499	5.9227	3.158	3.153	3.158	3.126	3.206	9,363,023	3.1539	-1.17%
2013-12-31	0	6.000	6.000	6.010	5.830	6.030	3,132,000	18,762,270	5.9905	3.195	3.195	3.200	3.105	3.211	5,881,466	3.1901	2.74%
2013-12-30	0	5.840	5.840	5.850	5.790	5.950	4,515,000	26,462,020	5.8609	3.110	3.110	3.115	3.083	3.168	8,478,550	3.1211	-0.17%
2013-12-27	0	5.850	5.840	5.850	5.580	6.100	9,656,000	56,707,360	5.8728	3.115	3.110	3.115	2.971	3.248	18,132,642	3.1274	6.36%
2013-12-24	0	5.500	5.480	5.500	5.440	5.530	1,140,400	6,261,447	5.4906	2.929	2.918	2.929	2.897	2.945	2,141,515	2.9238	0.73%
2013-12-23	0	5.460	5.450	5.460	5.380	5.530	2,375,000	13,036,440	5.4890	2.908	2.902	2.908	2.865	2.945	4,459,924	2.9230	1.49%
2013-12-20	0	5.380	5.360	5.390	5.300	5.590	6,654,000	35,657,475	5.3588	2.865	2.854	2.870	2.822	2.977	12,495,298	2.8537	-2.54%
2013-12-19	0	5.520	5.520	5.540	5.490	5.750	4,247,300	23,946,152	5.6380	2.940	2.940	2.950	2.924	3.062	7,975,846	3.0023	-2.30%
2013-12-18	0	5.650	5.650	5.660	5.630	5.740	1,494,000	8,481,042	5.6767	3.009	3.009	3.014	2.998	3.057	2,805,527	3.0230	-0.70%
2013-12-17	0	5.690	5.680	5.730	5.660	5.790	1,728,000	9,915,470	5.7381	3.030	3.025	3.051	3.014	3.083	3,244,947	3.0557	-0.87%
2013-12-16	0	5.740	5.740	5.750	5.650	5.760	2,944,000	16,828,520	5.7162	3.057	3.057	3.062	3.009	3.067	5,528,428	3.0440	1.23%
2013-12-13	0	5.670	5.650	5.680	5.530	5.690	3,234,600	18,155,269	5.6128	3.019	3.009	3.025	2.945	3.030	6,074,135	2.9889	1.07%
2013-12-12	0	5.610	5.600	5.620	5.520	5.710	5,866,000	32,884,251	5.6059	2.987	2.982	2.993	2.940	3.041	11,015,543	2.9853	-1.41%
2013-12-11	0	5.690	5.680	5.700	5.670	5.870	10,455,000	60,241,410	5.7620	3.030	3.025	3.035	3.019	3.126	19,633,054	3.0684	-2.07%
2013-12-10	0	5.810	5.800	5.810	5.650	5.890	8,258,000	47,762,020	5.7837	3.094	3.089	3.094	3.009	3.137	15,507,390	3.0800	2.47%
2013-12-09	0	5.670	5.670	5.680	5.630	5.760	7,590,000	43,222,090	5.6946	3.019	3.019	3.025	2.998	3.067	14,252,978	3.0325	1.98%
2013-12-06	0	5.560	5.560	5.580	5.550	5.680	6,346,000	35,408,584	5.5797	2.961	2.961	2.971	2.955	3.025	11,916,917	2.9713	-1.42%
2013-12-05	0	5.640	5.630	5.640	5.490	5.650	4,580,000	25,433,710	5.5532	3.003	2.998	3.003	2.924	3.009	8,600,611	2.9572	1.99%
2013-12-04	0	5.530	5.520	5.530	5.390	5.580	5,588,000	30,763,920	5.5054	2.945	2.940	2.945	2.870	2.971	10,493,497	2.9317	0.36%
2013-12-03	0	5.510	5.510	5.520	5.230	5.540	10,483,000	57,071,430	5.4442	2.934	2.934	2.940	2.785	2.950	19,685,635	2.8991	4.36%
2013-12-02	0	5.280	5.270	5.280	5.130	5.320	5,374,000	28,233,830	5.2538	2.812	2.806	2.812	2.732	2.833	10,091,634	2.7977	2.72%
2013-11-29	0	5.140	5.120	5.140	5.030	5.140	2,297,500	11,723,555	5.1027	2.737	2.727	2.737	2.679	2.737	4,314,390	2.7173	1.98%
2013-11-28	0	5.040	5.020	5.040	5.000	5.140	3,272,691	16,569,695	5.0630	2.684	2.673	2.684	2.663	2.737	6,145,664	2.6962	0.00%
2013-11-27	0	5.040	5.030	5.050	5.000	5.140	5,237,000	26,374,735	5.0362	2.684	2.679	2.689	2.663	2.737	9,834,367	2.6819	1.20%
2013-11-26	0	4.980	4.990	5.010	4.980	5.050	2,827,392	14,160,493	5.0083	2.652	2.657	2.668	2.652	2.689	5,309,454	2.6670	-0.99%
2013-11-25	0	5.030	5.020	5.030	4.980	5.060	5,014,541	25,107,193	5.0069	2.679	2.673	2.679	2.652	2.695	9,416,619	2.6663	-0.20%
2013-11-22	0	5.040	5.030	5.040	4.970	5.100	4,487,000	22,528,570	5.0209	2.684	2.679	2.684	2.647	2.716	8,425,970	2.6737	0.00%
2013-11-21	0	5.040	5.040	5.050	4.980	5.050	5,999,000	30,029,980	5.0058	2.684	2.684	2.689	2.652	2.689	11,265,298	2.6657	0.80%
2013-11-20	0	5.000	4.990	5.000	4.960	5.270	15,991,000	81,364,770	5.0882	2.663	2.657	2.663	2.641	2.806	30,028,902	2.7095	-0.99%
2013-11-19	0	5.050	5.040	5.050	5.000	5.190	19,477,800	99,240,152	5.0950	2.689	2.684	2.689	2.663	2.764	36,576,634	2.7132	0.20%
2013-11-18	0	5.040	5.020	5.030	4.770	5.100	12,426,000	62,013,158	4.9906	2.684	2.673	2.679	2.540	2.716	23,334,322	2.6576	6.78%
2013-11-15	0	4.720	4.720	4.730	4.690	4.760	1,552,350	7,341,219	4.7291	2.513	2.513	2.519	2.498	2.535	2,915,100	2.5183	1.29%
2013-11-14	0	4.660	4.660	4.670	4.620	4.680	1,928,000	8,952,040	4.6432	2.482	2.482	2.487	2.460	2.492	3,620,519	2.4726	1.08%
2013-11-13	0	4.610	4.590	4.610	4.580	4.630	3,239,000	14,908,830	4.6029	2.455	2.444	2.455	2.439	2.466	6,082,397	2.4511	-0.43%
2013-11-12	0	4.630	4.630	4.650	4.610	4.700	1,831,400	8,477,739	4.6291	2.466	2.466	2.476	2.455	2.503	3,439,118	2.4651	-0.86%
2013-11-11	0	4.670	4.670	4.690	4.600	4.700	1,378,000	6,380,975	4.6306	2.487	2.487	2.498	2.450	2.503	2,587,695	2.4659	0.43%
2013-11-08	0	4.650	4.640	4.650	4.630	4.720	1,210,000	5,634,050	4.6562	2.476	2.471	2.476	2.466	2.513	2,272,214	2.4795	-1.69%
2013-11-07	0	4.730	4.700	4.740	4.680	4.750	3,188,990	15,028,573	4.7126	2.519	2.503	2.524	2.492	2.529	5,988,485	2.5096	0.85%
2013-11-06	0	4.690	4.690	4.720	4.640	4.720	2,146,000	10,075,775	4.6951	2.498	2.498	2.513	2.471	2.513	4,029,893	2.5003	0.21%
2013-11-05	0	4.680	4.670	4.680	4.650	4.720	1,506,000	7,049,206	4.6807	2.492	2.487	2.492	2.476	2.513	2,828,061	2.4926	-0.43%
2013-11-04	0	4.700	4.670	4.700	4.640	4.700	1,778,000	8,314,770	4.6765	2.503	2.487	2.503	2.471	2.503	3,338,840	2.4903	1.08%
2013-11-01	0	4.650	4.640	4.680	4.640	4.750	3,585,000	16,834,509	4.6958	2.476	2.471	2.492	2.471	2.529	6,732,138	2.5006	-1.27%
2013-10-31	0	4.710	4.710	4.720	4.660	4.720	1,304,950	6,117,334	4.6878	2.508	2.508	2.513	2.482	2.513	2,450,517	2.4963	0.43%
2013-10-30	0	4.690	4.660	4.690	4.640	4.700	1,400,040	6,520,774	4.6576	2.498	2.482	2.498	2.471	2.503	2,629,083	2.4802	1.74%
2013-10-29	0	4.610	4.610	4.620	4.610	4.660	1,335,000	6,180,570	4.6296	2.455	2.455	2.460	2.455	2.482	2,506,947	2.4654	-0.43%
2013-10-28	0	4.630	4.630	4.640	4.610	4.670	791,000	3,661,600	4.6291	2.466	2.466	2.471	2.455	2.487	1,485,389	2.4651	0.00%
2013-10-25	0	4.630	4.620	4.630	4.610	4.700	2,512,740	11,640,501	4.6326	2.466	2.460	2.466	2.455	2.503	4,718,581	2.4669	0.00%
2013-10-24	0	4.630	4.620	4.640	4.600	4.680	2,329,000	10,791,635	4.6336	2.466	2.460	2.471	2.450	2.492	4,373,542	2.4675	-1.49%
2013-10-23	0	4.700	4.690	4.700	4.690	4.800	2,791,000	13,217,305	4.7357	2.503	2.498	2.503	2.498	2.556	5,241,115	2.5218	-0.42%
2013-10-22	0	4.720	4.710	4.720	4.700	4.720	1,126,740	5,306,965	4.7100	2.513	2.508	2.513	2.503	2.513	2,115,863	2.5082	0.21%
2013-10-21	0	4.710	4.690	4.700	4.690	4.750	2,726,000	12,849,290	4.7136	2.508	2.498	2.503	2.498	2.529	5,119,054	2.5101	-0.21%
2013-10-18	0	4.720	4.710	4.730	4.690	4.750	1,480,000	6,969,960	4.7094	2.513	2.508	2.519	2.498	2.529	2,779,237	2.5079	0.64%
2013-10-17	0	4.690	4.690	4.720	4.680	4.740	3,533,000	16,597,100	4.6977	2.498	2.498	2.513	2.492	2.524	6,634,489	2.5016	0.00%
2013-10-16	0	4.690	4.680	4.690	4.660	4.710	1,515,000	7,107,200	4.6912	2.498	2.492	2.498	2.482	2.508	2,844,962	2.4982	-1.05%
2013-10-15	0	4.740	4.700	4.740	4.700	4.780	2,215,000	10,497,760	4.7394	2.524	2.503	2.524	2.503	2.545	4,159,466	2.5238	0.00%
2013-10-11	0	4.740	4.720	4.740	4.720	4.800	3,801,500	17,997,465	4.7343	2.524	2.513	2.524	2.513	2.556	7,138,695	2.5211	0.64%
2013-10-10	0	4.710	4.690	4.710	4.680	4.740	2,628,000	12,327,980	4.6910	2.508	2.498	2.508	2.492	2.524	4,935,023	2.4981	-0.21%
2013-10-09	0	4.720	4.720	4.730	4.670	4.730	834,000	3,906,520	4.6841	2.513	2.513	2.519	2.487	2.519	1,566,137	2.4944	0.00%
2013-10-08	0	4.720	4.720	4.730	4.650	4.740	3,624,000	17,048,970	4.7045	2.513	2.513	2.519	2.476	2.524	6,805,374	2.5052	1.29%
2013-10-07	0	4.660	4.660	4.690	4.650	4.730	3,403,846	15,928,463	4.6795	2.482	2.482	2.498	2.476	2.519	6,391,955	2.4920	-0.64%
2013-10-04	0	4.690	4.680	4.690	4.640	4.730	2,498,000	11,732,240	4.6967	2.498	2.492	2.498	2.471	2.519	4,690,901	2.5011	-0.64%
2013-10-03	0	4.720	4.720	4.730	4.700	4.820	1,044,000	4,964,850	4.7556	2.513	2.513	2.519	2.503	2.567	1,960,489	2.5325	-1.26%
2013-10-02	0	4.780	4.750	4.780	4.730	4.800	3,062,000	14,465,170	4.7241	2.545	2.529	2.545	2.519	2.556	5,750,016	2.5157	1.92%
2013-09-30	0	4.690	4.660	4.700	4.630	4.700	2,824,040	13,156,764	4.6588	2.498	2.482	2.503	2.466	2.503	5,303,159	2.4809	0.21%
2013-09-27	0	4.680	4.670	4.700	4.610	4.720	6,256,000	29,376,722	4.6958	2.492	2.487	2.503	2.455	2.513	11,747,909	2.5006	-0.43%
2013-09-26	0	4.700	4.690	4.710	4.680	4.820	4,852,000	22,835,430	4.7064	2.503	2.498	2.508	2.492	2.567	9,111,390	2.5063	-2.29%
2013-09-25	0	4.810	4.800	4.820	4.740	4.820	985,000	4,708,850	4.7806	2.561	2.556	2.567	2.524	2.567	1,849,695	2.5457	0.63%
2013-09-24	0	4.780	4.770	4.790	4.690	4.790	4,323,670	20,506,099	4.7428	2.545	2.540	2.551	2.498	2.551	8,119,259	2.5256	0.63%
2013-09-23	0	4.750	4.740	4.750	4.720	4.820	1,152,500	5,464,745	4.7416	2.529	2.524	2.529	2.513	2.567	2,164,237	2.5250	-1.25%
2013-09-19	0	4.810	4.810	4.820	4.780	4.890	2,165,000	10,415,725	4.8110	2.561	2.561	2.567	2.545	2.604	4,065,573	2.5619	2.12%
2013-09-18	0	4.710	4.690	4.710	4.670	4.770	1,968,786	9,248,864	4.6977	2.508	2.498	2.508	2.487	2.540	3,697,110	2.5016	-0.42%
2013-09-17	0	4.730	4.730	4.740	4.720	4.820	1,966,000	9,356,710	4.7593	2.519	2.519	2.524	2.513	2.567	3,691,878	2.5344	0.00%
2013-09-16	0	4.730	4.730	4.740	4.650	4.890	4,106,000	19,589,458	4.7709	2.519	2.519	2.524	2.476	2.604	7,710,504	2.5406	-0.84%
2013-09-13	0	4.770	4.750	4.780	4.730	4.840	1,759,000	8,395,690	4.7730	2.540	2.529	2.545	2.519	2.577	3,303,160	2.5417	-1.04%
2013-09-12	0	4.820	4.820	4.830	4.810	4.890	2,703,000	13,063,135	4.8328	2.567	2.567	2.572	2.561	2.604	5,075,863	2.5736	0.21%
2013-09-11	0	4.810	4.800	4.810	4.750	4.940	5,588,000	26,936,560	4.8204	2.561	2.556	2.561	2.529	2.631	10,493,497	2.5670	-1.64%
2013-09-10	0	4.890	4.880	4.890	4.800	4.950	3,682,000	17,954,415	4.8763	2.604	2.599	2.604	2.556	2.636	6,914,290	2.5967	0.82%
2013-09-09	0	4.850	4.830	4.850	4.750	4.880	5,069,000	24,309,620	4.7957	2.583	2.572	2.583	2.529	2.599	9,518,886	2.5538	4.08%
2013-09-06	0	4.660	4.650	4.660	4.630	4.750	2,523,000	11,806,530	4.6796	2.482	2.476	2.482	2.466	2.529	4,737,848	2.4920	-1.89%
2013-09-05	0	4.750	4.750	4.760	4.620	4.780	3,319,000	15,595,992	4.6990	2.529	2.529	2.535	2.460	2.545	6,232,626	2.5023	3.49%
2013-09-04	0	4.590	4.590	4.610	4.520	4.630	1,470,105	6,742,052	4.5861	2.444	2.444	2.455	2.407	2.466	2,760,655	2.4422	-0.65%
2013-09-03	0	4.620	4.610	4.620	4.500	4.640	1,728,000	7,927,300	4.5876	2.460	2.455	2.460	2.396	2.471	3,244,947	2.4430	2.44%
2013-09-02	0	4.510	4.510	4.540	4.410	4.570	1,154,000	5,221,905	4.5250	2.402	2.402	2.418	2.348	2.434	2,167,054	2.4097	2.04%
2013-08-30	0	4.420	4.420	4.430	4.390	4.440	868,000	3,841,090	4.4252	2.354	2.354	2.359	2.338	2.364	1,629,985	2.3565	-0.23%
2013-08-29	0	4.430	4.420	4.430	4.410	4.500	740,060	3,282,080	4.4349	2.359	2.354	2.359	2.348	2.396	1,389,731	2.3617	-0.23%
2013-08-28	0	4.440	4.400	4.440	4.380	4.440	1,304,000	5,741,540	4.4030	2.364	2.343	2.364	2.332	2.364	2,448,733	2.3447	-1.99%
2013-08-27	0	4.530	4.520	4.530	4.520	4.560	866,370	3,930,887	4.5372	2.412	2.407	2.412	2.407	2.428	1,626,924	2.4161	0.00%
2013-08-26	0	4.530	4.530	4.560	4.500	4.570	643,000	2,917,375	4.5371	2.412	2.412	2.428	2.396	2.434	1,207,466	2.4161	0.89%
2013-08-23	0	4.490	4.490	4.500	4.460	4.600	1,179,000	5,323,644	4.5154	2.391	2.391	2.396	2.375	2.450	2,214,000	2.4045	-0.44%
2013-08-22	0	4.510	4.500	4.520	4.400	4.540	1,969,370	8,784,003	4.4603	2.402	2.396	2.407	2.343	2.418	3,698,206	2.3752	-0.22%
2013-08-21	0	4.520	4.510	4.520	4.300	4.520	2,892,000	12,712,382	4.3957	2.407	2.402	2.407	2.290	2.407	5,430,779	2.3408	3.91%
2013-08-20	0	4.350	4.350	4.380	4.330	4.610	4,295,758	19,019,682	4.4275	2.316	2.316	2.332	2.306	2.455	8,066,844	2.3578	-5.23%
2013-08-19	0	4.590	4.590	4.610	4.590	4.700	4,105,000	19,033,798	4.6367	2.444	2.444	2.455	2.444	2.503	7,708,626	2.4692	-1.29%
2013-08-16	0	4.650	4.650	4.660	4.630	4.800	5,455,000	25,768,315	4.7238	2.476	2.476	2.482	2.466	2.556	10,243,741	2.5155	-1.48%
2013-08-15	0	4.720	4.720	4.730	4.680	4.870	5,477,000	26,121,997	4.7694	2.513	2.513	2.519	2.492	2.593	10,285,054	2.5398	-1.67%
2013-08-13	0	4.800	4.770	4.800	4.620	4.810	3,430,000	16,227,230	4.7310	2.556	2.540	2.556	2.460	2.561	6,441,069	2.5193	3.00%
2013-08-12	0	4.660	4.650	4.670	4.500	4.680	2,314,000	10,678,740	4.6148	2.482	2.476	2.487	2.396	2.492	4,345,374	2.4575	2.87%
2013-08-09	0	4.530	4.530	4.550	4.450	4.550	1,114,000	5,013,695	4.5006	2.412	2.412	2.423	2.370	2.423	2,091,939	2.3967	0.67%
2013-08-08	0	4.500	4.480	4.500	4.460	4.540	2,036,000	9,149,780	4.4940	2.396	2.386	2.396	2.375	2.418	3,823,328	2.3931	-0.66%
2013-08-07	0	4.530	4.530	4.550	4.530	4.600	1,870,000	8,504,070	4.5476	2.412	2.412	2.423	2.412	2.450	3,511,603	2.4217	-0.66%
2013-08-06	0	4.560	4.540	4.560	4.480	4.570	2,498,000	11,279,275	4.5153	2.428	2.418	2.428	2.386	2.434	4,690,901	2.4045	0.22%
2013-08-05	0	4.550	4.520	4.550	4.460	4.550	1,837,500	8,301,005	4.5176	2.423	2.407	2.423	2.375	2.423	3,450,573	2.4057	2.48%
2013-08-02	0	4.440	4.430	4.450	4.400	4.450	1,582,000	7,009,470	4.4308	2.364	2.359	2.370	2.343	2.370	2,970,779	2.3595	1.14%
2013-08-01	0	4.390	4.380	4.390	4.300	4.390	1,849,500	8,071,746	4.3643	2.338	2.332	2.338	2.290	2.338	3,473,107	2.3241	2.09%
2013-07-31	0	4.300	4.300	4.310	4.280	4.350	1,792,000	7,725,650	4.3112	2.290	2.290	2.295	2.279	2.316	3,365,130	2.2958	-0.23%
2013-07-30	0	4.310	4.310	4.340	4.260	4.340	1,720,000	7,381,090	4.2913	2.295	2.295	2.311	2.269	2.311	3,229,924	2.2852	0.70%
2013-07-29	0	4.280	4.280	4.290	4.250	4.320	1,839,920	7,874,221	4.2797	2.279	2.279	2.285	2.263	2.300	3,455,117	2.2790	-1.38%
2013-07-26	0	4.340	4.340	4.350	4.170	4.360	9,919,000	42,169,780	4.2514	2.311	2.311	2.316	2.221	2.322	18,626,520	2.2640	-2.69%
2013-07-25	0	4.460	4.460	4.490	4.260	4.490	3,308,924	14,419,515	4.3578	2.375	2.375	2.391	2.269	2.391	6,213,705	2.3206	2.06%
2013-07-24	0	4.370	4.360	4.370	4.200	4.380	3,957,500	17,091,675	4.3188	2.327	2.322	2.327	2.237	2.332	7,431,642	2.2999	3.80%
2013-07-23	0	4.210	4.200	4.230	4.110	4.240	1,919,000	8,024,785	4.1818	2.242	2.237	2.253	2.189	2.258	3,603,618	2.2269	3.69%
2013-07-22	0	4.060	4.050	4.080	4.050	4.100	753,920	3,073,176	4.0763	2.162	2.157	2.173	2.157	2.183	1,415,758	2.1707	0.00%
2013-07-19	0	4.060	4.060	4.080	4.030	4.130	1,384,000	5,617,280	4.0587	2.162	2.162	2.173	2.146	2.199	2,598,962	2.1614	-0.98%
2013-07-18	0	4.100	4.080	4.100	4.050	4.160	2,647,000	10,867,435	4.1056	2.183	2.173	2.183	2.157	2.215	4,970,703	2.1863	-1.20%
2013-07-17	0	4.150	4.160	4.170	4.100	4.180	1,769,635	7,349,636	4.1532	2.210	2.215	2.221	2.183	2.226	3,323,132	2.2117	-0.95%
2013-07-16	0	4.190	4.190	4.200	4.170	4.210	1,011,000	4,235,855	4.1898	2.231	2.231	2.237	2.221	2.242	1,898,519	2.2311	0.24%
2013-07-15	0	4.180	4.180	4.200	4.120	4.250	842,000	3,534,970	4.1983	2.226	2.226	2.237	2.194	2.263	1,581,160	2.2357	0.00%
2013-07-12	0	4.180	4.170	4.180	4.170	4.250	1,095,000	4,602,410	4.2031	2.226	2.221	2.226	2.221	2.263	2,056,260	2.2382	-0.71%
2013-07-11	0	4.210	4.210	4.230	4.000	4.240	3,708,000	15,263,345	4.1163	2.242	2.242	2.253	2.130	2.258	6,963,115	2.1920	5.51%
2013-07-10	0	3.990	3.990	4.000	3.970	4.030	974,000	3,891,710	3.9956	2.125	2.125	2.130	2.114	2.146	1,829,038	2.1277	-0.25%
2013-07-09	0	4.000	3.980	3.990	3.970	4.040	893,500	3,570,185	3.9957	2.130	2.119	2.125	2.114	2.151	1,677,870	2.1278	-0.25%
2013-07-08	0	4.010	4.010	4.040	3.960	4.070	1,380,000	5,541,530	4.0156	2.135	2.135	2.151	2.109	2.167	2,591,451	2.1384	-1.47%
2013-07-05	0	4.070	4.070	4.090	3.950	4.080	1,491,001	6,016,063	4.0349	2.167	2.167	2.178	2.103	2.173	2,799,895	2.1487	1.24%
2013-07-04	0	4.020	4.020	4.030	3.950	4.030	934,000	3,730,230	3.9938	2.141	2.141	2.146	2.103	2.146	1,753,924	2.1268	1.52%
2013-07-03	0	3.960	3.920	3.960	3.900	4.070	2,389,000	9,412,630	3.9400	2.109	2.087	2.109	2.077	2.167	4,486,214	2.0981	-2.94%
2013-07-02	0	4.080	4.060	4.080	4.040	4.210	4,043,500	16,552,470	4.0936	2.173	2.162	2.173	2.151	2.242	7,593,138	2.1799	-2.39%
2013-06-28	0	4.180	4.180	4.210	4.100	4.210	1,255,000	5,204,780	4.1472	2.226	2.226	2.242	2.183	2.242	2,356,718	2.2085	1.95%
2013-06-27	0	4.100	4.100	4.110	4.030	4.170	2,318,500	9,530,354	4.1106	2.183	2.183	2.189	2.146	2.221	4,353,825	2.1890	0.99%
2013-06-26	0	4.060	4.010	4.060	3.950	4.090	3,029,000	12,169,455	4.0176	2.162	2.135	2.162	2.103	2.178	5,688,046	2.1395	3.31%
2013-06-25	0	3.930	3.900	3.930	3.820	4.050	2,664,000	10,375,360	3.8947	2.093	2.077	2.093	2.034	2.157	5,002,626	2.0740	-1.75%
2013-06-24	0	4.000	3.990	4.010	4.000	4.160	3,837,000	15,514,780	4.0435	2.130	2.125	2.135	2.130	2.215	7,205,359	2.1532	-2.20%
2013-06-21	0	4.090	4.090	4.120	3.960	4.180	1,828,000	7,483,670	4.0939	2.178	2.178	2.194	2.109	2.226	3,432,733	2.1801	-0.73%
2013-06-20	0	4.120	4.120	4.130	4.050	4.150	1,547,000	6,345,470	4.1018	2.194	2.194	2.199	2.157	2.210	2,905,054	2.1843	-2.14%
2013-06-19	0	4.210	4.190	4.210	4.150	4.320	1,091,000	4,598,250	4.2147	2.242	2.231	2.242	2.210	2.300	2,048,748	2.2444	-1.86%
2013-06-18	0	4.290	4.270	4.290	4.190	4.290	792,000	3,362,400	4.2455	2.285	2.274	2.285	2.231	2.285	1,487,267	2.2608	2.63%
2013-06-17	0	4.180	4.180	4.200	4.030	4.270	1,356,000	5,704,360	4.2068	2.226	2.226	2.237	2.146	2.274	2,546,382	2.2402	1.46%
2013-06-14	0	4.120	4.120	4.150	4.080	4.200	1,921,000	7,950,115	4.1385	2.194	2.194	2.210	2.173	2.237	3,607,374	2.2039	1.23%
2013-06-13	0	4.070	4.070	4.080	4.010	4.230	5,058,039	20,601,663	4.0731	2.167	2.167	2.173	2.135	2.253	9,498,303	2.1690	-4.24%
2013-06-11	0	4.250	4.210	4.250	4.150	4.260	2,886,060	12,115,478	4.1979	2.263	2.242	2.263	2.210	2.269	5,419,624	2.2355	0.00%
2013-06-10	0	4.250	4.250	4.260	4.230	4.300	1,067,000	4,550,190	4.2645	2.263	2.263	2.269	2.253	2.290	2,003,679	2.2709	0.47%
2013-06-07	0	4.230	4.220	4.240	4.210	4.410	2,593,000	11,056,390	4.2639	2.253	2.247	2.258	2.242	2.348	4,869,298	2.2706	-1.40%
2013-06-06	0	4.290	4.290	4.320	4.280	4.360	2,315,000	9,981,930	4.3118	2.285	2.285	2.300	2.279	2.322	4,347,252	2.2961	-2.05%
2013-06-05	0	4.380	4.380	4.410	4.370	4.510	3,443,000	15,255,040	4.4307	2.332	2.332	2.348	2.327	2.402	6,465,481	2.3595	-2.45%
2013-06-04	0	4.490	4.470	4.500	4.450	4.530	2,690,000	12,039,745	4.4757	2.391	2.380	2.396	2.370	2.412	5,051,451	2.3834	0.45%
2013-06-03	0	4.470	4.460	4.480	4.450	4.540	1,979,872	8,919,007	4.5048	2.380	2.375	2.386	2.370	2.418	3,717,928	2.3989	-2.40%
2013-05-31	0	4.580	4.530	4.600	4.400	4.600	3,089,402	13,859,304	4.4861	2.439	2.412	2.450	2.343	2.450	5,801,473	2.3889	1.10%
2013-05-30	0	4.530	4.510	4.530	4.450	4.600	2,257,600	10,194,080	4.5155	2.412	2.402	2.412	2.370	2.450	4,239,463	2.4046	0.44%
2013-05-29	0	4.510	4.510	4.530	4.510	4.700	2,547,000	11,658,850	4.5775	2.402	2.402	2.412	2.402	2.503	4,782,916	2.4376	-3.01%
2013-05-28	0	4.650	4.650	4.680	4.450	4.690	3,297,000	15,092,065	4.5775	2.476	2.476	2.492	2.370	2.498	6,191,313	2.4376	-0.43%
2013-05-27	0	4.670	4.660	4.670	4.650	4.720	1,214,000	5,670,020	4.6705	2.487	2.482	2.487	2.476	2.513	2,279,725	2.4872	-0.64%
2013-05-24	0	4.700	4.700	4.710	4.650	4.790	1,089,000	5,103,190	4.6861	2.503	2.503	2.508	2.476	2.551	2,044,992	2.4955	0.86%
2013-05-23	0	4.660	4.650	4.660	4.650	4.800	3,198,930	15,046,891	4.7037	2.482	2.476	2.482	2.476	2.556	6,007,151	2.5048	-1.48%
2013-05-22	0	4.730	4.730	4.750	4.670	4.900	2,185,000	10,372,735	4.7472	2.519	2.519	2.529	2.487	2.609	4,103,130	2.5280	-2.07%
2013-05-21	0	4.830	4.820	4.840	4.800	4.900	1,821,000	8,834,220	4.8513	2.572	2.567	2.577	2.556	2.609	3,419,588	2.5834	-0.82%
2013-05-20	0	4.870	4.900	4.910	4.780	4.950	4,010,120	19,603,157	4.8884	2.593	2.609	2.615	2.545	2.636	7,530,455	2.6032	2.31%
2013-05-16	0	4.760	4.750	4.760	4.680	4.790	2,972,180	14,047,005	4.7262	2.535	2.529	2.535	2.492	2.551	5,581,346	2.5168	0.42%
2013-05-15	0	4.740	4.740	4.770	4.700	4.790	2,570,000	12,210,155	4.7510	2.524	2.524	2.540	2.503	2.551	4,826,107	2.5300	0.00%
2013-05-14	0	4.740	4.730	4.750	4.660	4.830	2,310,000	10,953,160	4.7416	2.524	2.519	2.529	2.482	2.572	4,337,863	2.5250	-1.86%
2013-05-13	0	4.830	4.830	4.840	4.810	4.940	2,325,706	11,268,132	4.8450	2.572	2.572	2.577	2.561	2.631	4,367,357	2.5801	-1.02%
2013-05-10	0	4.880	4.880	4.900	4.810	4.930	2,562,000	12,459,725	4.8633	2.599	2.599	2.609	2.561	2.625	4,811,084	2.5898	0.62%
2013-05-09	0	4.850	4.840	4.850	4.840	5.040	2,983,000	14,600,765	4.8947	2.583	2.577	2.583	2.577	2.684	5,601,664	2.6065	-1.82%
2013-05-08	0	5.100	5.080	5.100	5.060	5.120	3,827,000	19,489,030	5.0925	2.631	2.620	2.631	2.610	2.641	7,419,344	2.6268	1.19%
2013-05-07	0	5.040	5.030	5.040	4.940	5.050	3,349,000	16,822,000	5.0230	2.600	2.595	2.600	2.548	2.605	6,492,653	2.5909	2.02%
2013-05-06	0	4.940	4.930	4.940	4.840	4.990	3,304,000	16,311,715	4.9370	2.548	2.543	2.548	2.497	2.574	6,405,412	2.5466	3.13%
2013-05-03	0	4.790	4.770	4.790	4.750	4.830	3,154,000	15,113,325	4.7918	2.471	2.460	2.471	2.450	2.491	6,114,610	2.4717	0.84%
2013-05-02	0	4.750	4.730	4.750	4.700	4.820	1,633,000	7,741,610	4.7407	2.450	2.440	2.450	2.424	2.486	3,165,871	2.4453	0.00%
2013-04-30	0	4.750	4.730	4.750	4.720	4.790	1,502,000	7,136,195	4.7511	2.450	2.440	2.450	2.435	2.471	2,911,904	2.4507	1.28%
2013-04-29	0	4.690	4.690	4.700	4.660	4.740	809,000	3,802,320	4.7000	2.419	2.419	2.424	2.404	2.445	1,568,395	2.4243	0.64%
2013-04-26	0	4.660	4.660	4.680	4.620	4.890	3,581,000	17,080,580	4.7698	2.404	2.404	2.414	2.383	2.522	6,942,428	2.4603	-2.92%
2013-04-25	0	4.800	4.780	4.790	4.750	4.860	3,410,000	16,370,920	4.8009	2.476	2.466	2.471	2.450	2.507	6,610,913	2.4763	1.05%
2013-04-24	0	4.750	4.740	4.750	4.690	4.780	2,167,000	10,259,925	4.7346	2.450	2.445	2.450	2.419	2.466	4,201,129	2.4422	1.28%
2013-04-23	0	4.690	4.680	4.690	4.650	4.780	1,207,000	5,651,390	4.6822	2.419	2.414	2.419	2.399	2.466	2,339,992	2.4151	-1.68%
2013-04-22	0	4.770	4.750	4.770	4.700	4.820	1,500,000	7,126,950	4.7513	2.460	2.450	2.460	2.424	2.486	2,908,026	2.4508	0.42%
2013-04-19	0	4.750	4.740	4.750	4.560	4.810	3,175,000	15,012,390	4.7283	2.450	2.445	2.450	2.352	2.481	6,155,322	2.4389	3.94%
2013-04-18	0	4.570	4.570	4.580	4.500	4.600	1,185,000	5,405,040	4.5612	2.357	2.357	2.362	2.321	2.373	2,297,341	2.3527	0.66%
2013-04-17	0	4.540	4.540	4.560	4.520	4.650	1,965,000	8,998,411	4.5793	2.342	2.342	2.352	2.331	2.399	3,809,514	2.3621	-1.30%
2013-04-16	0	4.600	4.580	4.600	4.490	4.650	1,643,000	7,535,010	4.5861	2.373	2.362	2.373	2.316	2.399	3,185,258	2.3656	-1.08%
2013-04-15	0	4.650	4.650	4.660	4.570	4.720	737,000	3,407,540	4.6235	2.399	2.399	2.404	2.357	2.435	1,428,810	2.3849	-1.48%
2013-04-12	0	4.720	4.710	4.720	4.680	4.780	732,000	3,450,540	4.7139	2.435	2.429	2.435	2.414	2.466	1,419,117	2.4315	0.00%
2013-04-11	0	4.720	4.700	4.720	4.690	4.810	1,921,465	9,132,141	4.7527	2.435	2.424	2.435	2.419	2.481	3,725,114	2.4515	0.64%
2013-04-10	0	4.690	4.690	4.710	4.640	4.730	596,000	2,791,715	4.6841	2.419	2.419	2.429	2.393	2.440	1,155,456	2.4161	-0.21%
2013-04-09	0	4.700	4.680	4.700	4.470	4.750	2,639,000	12,302,180	4.6617	2.424	2.414	2.424	2.306	2.450	5,116,187	2.4046	4.91%
2013-04-08	0	4.480	4.460	4.500	4.460	4.620	3,678,000	16,641,225	4.5245	2.311	2.301	2.321	2.301	2.383	7,130,480	2.3338	-2.61%
2013-04-05	0	4.600	4.600	4.610	4.560	4.750	4,107,000	18,932,903	4.6099	2.373	2.373	2.378	2.352	2.450	7,962,176	2.3779	-4.37%
2013-04-03	0	4.810	4.810	4.820	4.730	5.040	5,496,000	26,730,360	4.8636	2.481	2.481	2.486	2.440	2.600	10,655,008	2.5087	-4.18%
2013-04-02	0	5.020	5.010	5.020	4.990	5.100	2,720,180	13,689,613	5.0326	2.589	2.584	2.589	2.574	2.631	5,273,570	2.5959	-0.20%
2013-03-28	0	5.030	5.030	5.040	4.980	5.070	2,911,000	14,620,720	5.0226	2.595	2.595	2.600	2.569	2.615	5,643,510	2.5907	-0.79%
2013-03-27	0	5.070	5.040	5.070	4.990	5.070	1,908,000	9,614,590	5.0391	2.615	2.600	2.615	2.574	2.615	3,699,009	2.5992	1.60%
2013-03-26	0	4.990	4.980	4.990	4.890	5.050	2,542,000	12,589,610	4.9526	2.574	2.569	2.574	2.522	2.605	4,928,135	2.5546	-0.80%
2013-03-25	0	5.030	5.010	5.020	5.000	5.140	2,722,000	13,752,725	5.0524	2.595	2.584	2.589	2.579	2.651	5,277,098	2.6061	-0.79%
2013-03-22	0	5.070	5.070	5.080	5.020	5.200	2,114,000	10,749,730	5.0850	2.615	2.615	2.620	2.589	2.682	4,098,378	2.6229	-1.93%
2013-03-21	0	5.170	5.150	5.180	5.100	5.220	1,165,000	6,009,070	5.1580	2.667	2.656	2.672	2.631	2.693	2,258,567	2.6606	0.98%
2013-03-20	0	5.120	5.120	5.130	5.060	5.170	1,729,281	8,873,853	5.1315	2.641	2.641	2.646	2.610	2.667	3,352,530	2.6469	1.19%
2013-03-19	0	5.060	5.060	5.070	5.020	5.130	1,384,000	6,999,030	5.0571	2.610	2.610	2.615	2.589	2.646	2,683,139	2.6085	0.80%
2013-03-18	0	5.020	5.030	5.040	4.960	5.120	4,665,000	23,365,395	5.0087	2.589	2.595	2.600	2.558	2.641	9,043,962	2.5835	-3.46%
2013-03-15	0	5.200	5.190	5.200	5.190	5.300	2,079,000	10,882,440	5.2345	2.682	2.677	2.682	2.677	2.734	4,030,524	2.7000	-0.57%
2013-03-14	0	5.230	5.220	5.230	5.050	5.250	3,574,000	18,488,665	5.1731	2.698	2.693	2.698	2.605	2.708	6,928,857	2.6684	2.75%
2013-03-13	0	5.090	5.090	5.100	5.030	5.270	2,732,000	13,921,360	5.0957	2.625	2.625	2.631	2.595	2.718	5,296,485	2.6284	-3.42%
2013-03-12	0	5.270	5.240	5.270	5.140	5.340	6,033,500	31,488,822	5.2190	2.718	2.703	2.718	2.651	2.754	11,697,051	2.6920	-0.19%
2013-03-11	0	5.280	5.270	5.280	5.260	5.380	1,881,000	10,027,060	5.3307	2.723	2.718	2.723	2.713	2.775	3,646,665	2.7497	0.19%
2013-03-08	0	5.270	5.260	5.270	5.270	5.400	2,041,000	10,914,810	5.3478	2.718	2.713	2.718	2.718	2.785	3,956,854	2.7585	0.00%
2013-03-07	0	5.270	5.260	5.280	5.200	5.280	1,170,000	6,127,230	5.2369	2.718	2.713	2.723	2.682	2.723	2,268,260	2.7013	0.38%
2013-03-06	0	5.250	5.230	5.250	5.200	5.320	2,100,000	11,052,680	5.2632	2.708	2.698	2.708	2.682	2.744	4,071,237	2.7148	0.57%
2013-03-05	0	5.220	5.220	5.230	5.130	5.240	1,652,000	8,549,390	5.1752	2.693	2.693	2.698	2.646	2.703	3,202,706	2.6694	1.16%
2013-03-04	0	5.160	5.150	5.170	5.110	5.460	2,363,000	12,207,135	5.1659	2.662	2.656	2.667	2.636	2.816	4,581,111	2.6647	-3.37%
2013-03-01	0	5.340	5.320	5.350	5.260	5.440	2,240,000	11,919,198	5.3211	2.754	2.744	2.760	2.713	2.806	4,342,652	2.7447	-1.84%
2013-02-28	0	5.440	5.410	5.450	5.170	5.440	3,961,000	21,104,910	5.3282	2.806	2.791	2.811	2.667	2.806	7,679,128	2.7483	6.04%
2013-02-27	0	5.130	5.110	5.140	4.950	5.140	2,795,000	14,111,525	5.0488	2.646	2.636	2.651	2.553	2.651	5,418,622	2.6043	2.19%
2013-02-26	0	5.020	5.020	5.030	4.980	5.200	3,475,000	17,599,500	5.0646	2.589	2.589	2.595	2.569	2.682	6,736,927	2.6124	-3.46%
2013-02-25	0	5.200	5.200	5.220	5.150	5.270	1,143,000	5,961,110	5.2153	2.682	2.682	2.693	2.656	2.718	2,215,916	2.6901	0.78%
2013-02-22	0	5.160	5.150	5.160	5.080	5.230	2,947,000	15,184,605	5.1526	2.662	2.656	2.662	2.620	2.698	5,713,302	2.6578	-2.09%
2013-02-21	0	5.270	5.240	5.270	5.120	5.420	4,236,000	22,216,980	5.2448	2.718	2.703	2.718	2.641	2.796	8,212,266	2.7053	-2.95%
2013-02-20	0	5.430	5.420	5.430	5.360	5.620	2,892,000	15,706,945	5.4312	2.801	2.796	2.801	2.765	2.899	5,606,675	2.8015	-1.99%
2013-02-19	0	5.540	5.530	5.540	5.520	5.740	1,628,000	9,178,660	5.6380	2.858	2.852	2.858	2.847	2.961	3,156,178	2.9082	-2.46%
2013-02-18	0	5.680	5.670	5.680	5.600	5.700	640,000	3,618,790	5.6544	2.930	2.925	2.930	2.889	2.940	1,240,758	2.9166	-0.35%
2013-02-15	0	5.700	5.690	5.720	5.640	5.730	1,491,000	8,501,740	5.7020	2.940	2.935	2.950	2.909	2.956	2,890,578	2.9412	1.06%
2013-02-14	0	5.640	5.640	5.660	5.530	5.690	1,845,063	10,399,999	5.6367	2.909	2.909	2.920	2.852	2.935	3,576,994	2.9075	0.53%
2013-02-08	0	5.610	5.600	5.660	5.550	5.670	2,145,000	12,025,465	5.6063	2.894	2.889	2.920	2.863	2.925	4,158,478	2.8918	-1.06%
2013-02-07	0	5.670	5.660	5.670	5.540	5.710	2,995,000	16,872,690	5.6336	2.925	2.920	2.925	2.858	2.945	5,806,359	2.9059	0.89%
2013-02-06	0	5.620	5.600	5.620	5.520	5.710	2,647,000	14,966,600	5.6542	2.899	2.889	2.899	2.847	2.945	5,131,697	2.9165	1.08%
2013-02-05	0	5.560	5.550	5.580	5.500	5.650	3,861,000	21,507,040	5.5703	2.868	2.863	2.878	2.837	2.914	7,485,260	2.8733	-2.46%
2013-02-04	0	5.700	5.680	5.700	5.540	5.720	6,605,000	37,505,415	5.6783	2.940	2.930	2.940	2.858	2.950	12,805,009	2.9290	3.07%
2013-02-01	0	5.530	5.520	5.530	5.360	5.550	4,199,490	23,035,066	5.4852	2.852	2.847	2.852	2.765	2.863	8,141,485	2.8293	2.41%
2013-01-31	0	5.400	5.390	5.430	5.370	5.480	1,984,000	10,711,880	5.3991	2.785	2.780	2.801	2.770	2.827	3,846,349	2.7849	-1.46%
2013-01-30	0	5.480	5.460	5.470	5.400	5.550	2,434,000	13,279,460	5.4558	2.827	2.816	2.822	2.785	2.863	4,718,757	2.8142	0.92%
2013-01-29	0	5.430	5.420	5.430	5.350	5.450	1,354,000	7,327,540	5.4118	2.801	2.796	2.801	2.760	2.811	2,624,978	2.7915	-0.55%
2013-01-28	0	5.460	5.450	5.480	5.330	5.480	2,773,000	15,081,950	5.4389	2.816	2.811	2.827	2.749	2.827	5,375,971	2.8054	2.63%
2013-01-25	0	5.320	5.290	5.340	5.280	5.570	7,213,000	38,706,823	5.3663	2.744	2.729	2.754	2.723	2.873	13,983,729	2.7680	-3.97%
2013-01-24	0	5.540	5.510	5.530	5.490	5.780	8,649,000	48,529,890	5.6110	2.858	2.842	2.852	2.832	2.981	16,767,679	2.8943	-0.72%
2013-01-23	0	5.580	5.570	5.580	5.510	5.660	3,853,000	21,480,405	5.5750	2.878	2.873	2.878	2.842	2.920	7,469,750	2.8757	-1.41%
2013-01-22	0	5.660	5.650	5.660	5.650	5.860	9,260,000	53,289,280	5.7548	2.920	2.914	2.920	2.914	3.023	17,952,215	2.9684	-1.57%
2013-01-21	0	5.750	5.740	5.750	5.400	5.760	8,514,000	48,072,690	5.6463	2.966	2.961	2.966	2.785	2.971	16,505,957	2.9124	7.08%
2013-01-18	0	5.370	5.360	5.370	5.330	5.390	2,608,000	14,004,550	5.3698	2.770	2.765	2.770	2.749	2.780	5,056,088	2.7698	0.94%
2013-01-17	0	5.320	5.310	5.320	5.230	5.380	2,457,000	13,027,475	5.3022	2.744	2.739	2.744	2.698	2.775	4,763,347	2.7349	-1.30%
2013-01-16	0	5.390	5.380	5.390	5.330	5.410	3,132,170	16,847,976	5.3790	2.780	2.775	2.780	2.749	2.791	6,072,288	2.7746	0.56%
2013-01-15	0	5.360	5.350	5.360	5.320	5.430	2,428,000	13,028,425	5.3659	2.765	2.760	2.765	2.744	2.801	4,707,125	2.7678	-0.19%
2013-01-14	0	5.370	5.380	5.400	5.210	5.420	3,478,500	18,605,095	5.3486	2.770	2.775	2.785	2.687	2.796	6,743,713	2.7589	3.07%
2013-01-11	0	5.210	5.220	5.250	5.200	5.440	3,738,000	19,643,920	5.2552	2.687	2.693	2.708	2.682	2.806	7,246,801	2.7107	-2.80%
2013-01-10	0	5.360	5.360	5.390	5.350	5.500	3,161,190	17,142,566	5.4228	2.765	2.765	2.780	2.760	2.837	6,128,549	2.7972	0.19%
2013-01-09	0	5.350	5.350	5.360	5.320	5.470	2,870,518	15,530,526	5.4104	2.760	2.760	2.765	2.744	2.822	5,565,028	2.7907	0.75%
2013-01-08	0	5.310	5.300	5.330	5.280	5.540	8,746,000	47,281,650	5.4061	2.739	2.734	2.749	2.723	2.858	16,955,732	2.7885	1.72%
2013-01-07	0	5.220	5.210	5.220	5.190	5.330	3,809,167	20,008,321	5.2527	2.693	2.687	2.693	2.677	2.749	7,384,772	2.7094	-0.76%
2013-01-04	0	5.260	5.250	5.270	5.110	5.330	3,539,000	18,383,320	5.1945	2.713	2.708	2.718	2.636	2.749	6,861,003	2.6794	-1.31%
2013-01-03	0	5.330	5.320	5.330	5.320	5.470	4,200,580	22,665,411	5.3958	2.749	2.744	2.749	2.744	2.822	8,143,598	2.7832	-1.11%
2013-01-02	0	5.390	5.390	5.400	5.180	5.400	6,285,000	33,529,215	5.3348	2.780	2.780	2.785	2.672	2.785	12,184,630	2.7518	5.27%
2012-12-31	0	5.120	5.110	5.120	5.100	5.150	849,000	4,343,740	5.1163	2.641	2.636	2.641	2.631	2.656	1,645,943	2.6391	-0.58%
2012-12-28	0	5.150	5.140	5.150	5.010	5.190	3,059,000	15,615,020	5.1046	2.656	2.651	2.656	2.584	2.677	5,930,435	2.6330	1.18%
2012-12-27	0	5.090	5.080	5.090	5.010	5.100	2,720,000	13,812,975	5.0783	2.625	2.620	2.625	2.584	2.631	5,273,221	2.6195	1.80%
2012-12-24	0	5.000	4.990	5.010	4.900	5.010	793,000	3,940,110	4.9686	2.579	2.574	2.584	2.527	2.584	1,537,377	2.5629	0.60%
2012-12-21	0	4.970	4.950	4.970	4.900	4.980	2,128,000	10,521,430	4.9443	2.564	2.553	2.564	2.527	2.569	4,125,520	2.5503	-0.60%
2012-12-20	0	5.000	5.010	5.050	4.970	5.040	3,563,000	17,817,860	5.0008	2.579	2.584	2.605	2.564	2.600	6,907,532	2.5795	-1.38%
2012-12-19	0	5.070	5.070	5.080	5.000	5.090	3,245,000	16,447,280	5.0685	2.615	2.615	2.620	2.579	2.625	6,291,030	2.6144	1.40%
2012-12-18	0	5.000	4.980	5.000	4.950	5.030	2,697,000	13,500,045	5.0056	2.579	2.569	2.579	2.553	2.595	5,228,631	2.5819	1.01%
2012-12-17	0	4.950	4.940	4.950	4.940	5.040	3,458,836	17,234,983	4.9829	2.553	2.548	2.553	2.548	2.600	6,705,591	2.5702	0.20%
2012-12-14	0	4.940	4.930	4.940	4.820	5.030	3,602,000	17,793,580	4.9399	2.548	2.543	2.548	2.486	2.595	6,983,140	2.5481	1.86%
2012-12-13	0	4.850	4.850	4.870	4.850	5.040	5,917,000	29,193,750	4.9339	2.502	2.502	2.512	2.502	2.600	11,471,194	2.5450	-1.02%
2012-12-12	0	4.900	4.890	4.900	4.640	4.900	4,077,000	19,610,250	4.8100	2.527	2.522	2.527	2.393	2.527	7,904,015	2.4810	4.93%
2012-12-11	0	4.670	4.660	4.670	4.610	4.750	1,783,020	8,388,406	4.7046	2.409	2.404	2.409	2.378	2.450	3,456,713	2.4267	0.00%
2012-12-10	0	4.670	4.660	4.690	4.550	4.770	4,150,100	19,566,390	4.7147	2.409	2.404	2.419	2.347	2.460	8,045,733	2.4319	2.41%
2012-12-07	0	4.560	4.550	4.570	4.500	4.600	3,090,082	14,088,777	4.5594	2.352	2.347	2.357	2.321	2.373	5,990,693	2.3518	0.44%
2012-12-06	0	4.540	4.530	4.550	4.480	4.570	3,335,000	15,094,920	4.5262	2.342	2.337	2.347	2.311	2.357	6,465,512	2.3347	1.57%
2012-12-05	0	4.470	4.460	4.470	4.200	4.480	4,027,000	17,543,480	4.3565	2.306	2.301	2.306	2.166	2.311	7,807,081	2.2471	6.68%
2012-12-04	0	4.190	4.190	4.200	4.180	4.280	2,205,000	9,281,080	4.2091	2.161	2.161	2.166	2.156	2.208	4,274,799	2.1711	-1.18%
2012-12-03	0	4.240	4.240	4.250	4.210	4.320	2,382,900	10,160,992	4.2641	2.187	2.187	2.192	2.172	2.228	4,619,690	2.1995	-0.70%
2012-11-30	0	4.270	4.250	4.270	4.200	4.280	1,265,000	5,361,055	4.2380	2.203	2.192	2.203	2.166	2.208	2,452,435	2.1860	1.91%
2012-11-29	0	4.190	4.190	4.200	4.170	4.280	1,903,000	8,018,075	4.2134	2.161	2.161	2.166	2.151	2.208	3,689,316	2.1733	-0.71%
2012-11-28	0	4.220	4.220	4.230	4.180	4.300	1,699,720	7,149,417	4.2062	2.177	2.177	2.182	2.156	2.218	3,295,220	2.1696	-0.94%
2012-11-27	0	4.260	4.260	4.270	4.250	4.320	1,527,000	6,517,040	4.2679	2.197	2.197	2.203	2.192	2.228	2,960,371	2.2014	0.24%
2012-11-26	0	4.250	4.240	4.250	4.150	4.290	2,195,207	9,316,756	4.2441	2.192	2.187	2.192	2.141	2.213	4,255,813	2.1892	3.16%
2012-11-23	0	4.120	4.120	4.130	4.070	4.140	1,352,370	5,562,207	4.1129	2.125	2.125	2.130	2.099	2.135	2,621,818	2.1215	0.49%
2012-11-22	0	4.100	4.100	4.110	4.070	4.150	968,000	3,981,580	4.1132	2.115	2.115	2.120	2.099	2.141	1,876,646	2.1216	-0.49%
2012-11-21	0	4.120	4.110	4.120	3.990	4.120	2,520,000	10,215,245	4.0537	2.125	2.120	2.125	2.058	2.125	4,885,484	2.0909	1.48%
2012-11-20	0	4.060	4.050	4.060	4.040	4.170	1,636,000	6,696,090	4.0930	2.094	2.089	2.094	2.084	2.151	3,171,687	2.1112	-0.98%
2012-11-19	0	4.100	4.110	4.120	4.070	4.160	1,877,224	7,696,447	4.0999	2.115	2.120	2.125	2.099	2.146	3,639,344	2.1148	0.24%
2012-11-16	0	4.090	4.090	4.100	4.030	4.100	1,692,000	6,880,710	4.0666	2.110	2.110	2.115	2.079	2.115	3,280,254	2.0976	0.49%
2012-11-15	0	4.070	4.070	4.100	4.040	4.130	1,584,600	6,466,014	4.0805	2.099	2.099	2.115	2.084	2.130	3,072,039	2.1048	-2.16%
2012-11-14	0	4.160	4.150	4.170	4.100	4.170	803,370	3,314,848	4.1262	2.146	2.141	2.151	2.115	2.151	1,557,481	2.1283	1.71%
2012-11-13	0	4.090	4.080	4.090	4.020	4.300	1,758,350	7,146,690	4.0644	2.110	2.105	2.110	2.074	2.218	3,408,885	2.0965	-1.92%
2012-11-12	0	4.170	4.160	4.170	4.150	4.230	1,545,000	6,472,028	4.1890	2.151	2.146	2.151	2.141	2.182	2,995,267	2.1608	-0.71%
2012-11-09	0	4.200	4.170	4.200	4.140	4.250	1,893,000	7,921,880	4.1848	2.166	2.151	2.166	2.135	2.192	3,669,929	2.1586	0.00%
2012-11-08	0	4.200	4.190	4.200	4.190	4.330	3,178,000	13,521,240	4.2546	2.166	2.161	2.166	2.161	2.233	6,161,138	2.1946	-4.55%
2012-11-07	0	4.400	4.400	4.410	4.310	4.450	2,364,000	10,378,670	4.3903	2.270	2.270	2.275	2.223	2.295	4,583,049	2.2646	0.46%
2012-11-06	0	4.380	4.380	4.400	4.270	4.400	1,277,000	5,524,130	4.3259	2.259	2.259	2.270	2.203	2.270	2,475,700	2.2313	0.23%
2012-11-05	0	4.370	4.350	4.370	4.310	4.450	2,504,000	11,020,800	4.4013	2.254	2.244	2.254	2.223	2.295	4,854,465	2.2702	-0.23%
2012-11-02	0	4.380	4.370	4.380	4.360	4.480	4,233,000	18,669,204	4.4104	2.259	2.254	2.259	2.249	2.311	8,206,450	2.2749	1.39%
2012-11-01	0	4.320	4.320	4.330	4.180	4.340	1,628,299	7,007,566	4.3036	2.228	2.228	2.233	2.156	2.239	3,156,757	2.2199	2.13%
2012-10-31	0	4.230	4.230	4.240	4.080	4.230	1,584,000	6,603,090	4.1686	2.182	2.182	2.187	2.105	2.182	3,070,876	2.1502	3.68%
2012-10-30	0	4.080	4.070	4.080	4.000	4.110	2,276,000	9,260,870	4.0689	2.105	2.099	2.105	2.063	2.120	4,412,445	2.0988	1.24%
2012-10-29	0	4.030	4.010	4.030	3.980	4.130	2,885,000	11,650,120	4.0382	2.079	2.068	2.079	2.053	2.130	5,593,104	2.0829	-1.47%
2012-10-26	0	4.090	4.080	4.090	4.030	4.300	2,982,000	12,228,820	4.1009	2.110	2.105	2.110	2.079	2.218	5,781,156	2.1153	-3.76%
2012-10-25	0	4.250	4.230	4.250	4.200	4.380	2,457,000	10,474,340	4.2631	2.192	2.182	2.192	2.166	2.259	4,763,347	2.1989	-2.30%
2012-10-24	0	4.350	4.340	4.350	4.200	4.380	4,101,840	17,664,589	4.3065	2.244	2.239	2.244	2.166	2.259	7,952,172	2.2214	2.11%
2012-10-22	0	4.260	4.230	4.250	3.760	4.330	5,061,365	21,053,213	4.1596	2.197	2.182	2.192	1.939	2.233	9,812,388	2.1456	4.93%
2012-10-19	0	4.060	4.060	4.070	4.060	4.200	5,163,000	21,167,765	4.0999	2.094	2.094	2.099	2.094	2.166	10,009,426	2.1148	-3.33%
2012-10-18	0	4.200	4.170	4.210	4.080	4.250	7,922,000	33,246,775	4.1968	2.166	2.151	2.172	2.105	2.192	15,358,256	2.1647	1.69%
2012-10-17	0	4.130	4.120	4.130	3.990	4.150	5,884,410	23,895,765	4.0609	2.130	2.125	2.130	2.058	2.141	11,408,012	2.0946	4.56%
2012-10-16	0	3.950	3.950	3.970	3.930	4.030	3,207,000	12,743,740	3.9737	2.037	2.037	2.048	2.027	2.079	6,217,360	2.0497	-0.25%
2012-10-15	0	3.960	3.960	3.970	3.920	4.020	3,721,000	14,768,700	3.9690	2.043	2.043	2.048	2.022	2.074	7,213,844	2.0473	1.28%
2012-10-12	0	3.910	3.910	3.930	3.800	3.980	4,714,807	18,477,080	3.9189	2.017	2.017	2.027	1.960	2.053	9,140,522	2.0214	3.17%
2012-10-11	0	3.790	3.790	3.800	3.770	3.840	1,381,055	5,264,238	3.8118	1.955	1.955	1.960	1.945	1.981	2,677,429	1.9662	-1.04%
2012-10-10	0	3.830	3.800	3.830	3.750	3.840	2,003,410	7,617,351	3.8022	1.976	1.960	1.976	1.934	1.981	3,883,979	1.9612	1.32%
2012-10-09	0	3.780	3.780	3.790	3.770	3.870	2,640,000	10,118,220	3.8327	1.950	1.950	1.955	1.945	1.996	5,118,126	1.9769	0.27%
2012-10-08	0	3.770	3.760	3.770	3.750	3.880	1,780,000	6,777,520	3.8076	1.945	1.939	1.945	1.934	2.001	3,450,858	1.9640	-0.79%
2012-10-05	0	3.800	3.790	3.800	3.780	3.880	2,296,618	8,778,053	3.8222	1.960	1.955	1.960	1.950	2.001	4,452,417	1.9715	0.26%
2012-10-04	0	3.790	3.790	3.800	3.720	3.810	2,037,000	7,661,970	3.7614	1.955	1.955	1.960	1.919	1.965	3,949,100	1.9402	1.88%
2012-10-03	0	3.720	3.710	3.730	3.680	3.850	747,000	2,789,920	3.7348	1.919	1.914	1.924	1.898	1.986	1,448,197	1.9265	-1.85%
2012-09-28	0	3.790	3.760	3.790	3.720	3.820	917,271	3,466,737	3.7794	1.955	1.939	1.955	1.919	1.970	1,778,299	1.9495	1.88%
2012-09-27	0	3.720	3.710	3.720	3.600	3.770	1,892,222	7,001,288	3.7000	1.919	1.914	1.919	1.857	1.945	3,668,421	1.9085	2.20%
2012-09-26	0	3.640	3.610	3.640	3.600	3.760	2,669,083	9,764,798	3.6585	1.878	1.862	1.878	1.857	1.939	5,174,509	1.8871	-4.71%
2012-09-25	0	3.820	3.810	3.820	3.750	3.820	592,000	2,231,300	3.7691	1.970	1.965	1.970	1.934	1.970	1,147,701	1.9441	0.53%
2012-09-24	0	3.800	3.800	3.810	3.710	3.820	1,593,000	6,010,545	3.7731	1.960	1.960	1.965	1.914	1.970	3,088,324	1.9462	1.33%
2012-09-21	0	3.750	3.750	3.790	3.740	3.870	2,004,075	7,618,450	3.8015	1.934	1.934	1.955	1.929	1.996	3,885,268	1.9609	-0.53%
2012-09-20	0	3.770	3.760	3.770	3.750	3.910	1,109,000	4,232,150	3.8162	1.945	1.939	1.945	1.934	2.017	2,150,001	1.9684	-2.33%
2012-09-19	0	3.860	3.850	3.860	3.700	3.910	2,383,000	9,183,800	3.8539	1.991	1.986	1.991	1.909	2.017	4,619,884	1.9879	2.93%
2012-09-18	0	3.750	3.750	3.760	3.740	3.910	2,277,000	8,680,038	3.8121	1.934	1.934	1.939	1.929	2.017	4,414,384	1.9663	-3.35%
2012-09-17	0	3.880	3.870	3.910	3.840	4.010	6,238,340	24,591,404	3.9420	2.001	1.996	2.017	1.981	2.068	12,094,171	2.0333	1.31%
2012-09-14	0	3.830	3.830	3.850	3.520	3.880	8,867,000	33,526,170	3.7810	1.976	1.976	1.986	1.816	2.001	17,190,312	1.9503	11.66%
2012-09-13	0	3.430	3.430	3.440	3.400	3.450	1,163,000	3,980,460	3.4226	1.769	1.769	1.774	1.754	1.780	2,254,690	1.7654	0.29%
2012-09-12	0	3.420	3.410	3.430	3.400	3.470	1,004,000	3,444,500	3.4308	1.764	1.759	1.769	1.754	1.790	1,946,439	1.7696	0.00%
2012-09-11	0	3.420	3.400	3.420	3.410	3.500	746,000	2,562,990	3.4356	1.764	1.754	1.764	1.759	1.805	1,446,258	1.7722	-2.01%
2012-09-10	0	3.490	3.470	3.490	3.410	3.490	1,516,000	5,256,550	3.4674	1.800	1.790	1.800	1.759	1.800	2,939,045	1.7885	2.35%
2012-09-07	0	3.410	3.400	3.450	3.360	3.480	3,373,000	11,517,380	3.4146	1.759	1.754	1.780	1.733	1.795	6,539,182	1.7613	2.71%
2012-09-06	0	3.320	3.310	3.320	3.280	3.350	725,826	2,404,890	3.3133	1.713	1.707	1.713	1.692	1.728	1,407,147	1.7091	-0.30%
2012-09-05	0	3.330	3.330	3.340	3.250	3.350	758,000	2,497,090	3.2943	1.718	1.718	1.723	1.676	1.728	1,469,523	1.6993	0.91%
2012-09-04	0	3.300	3.290	3.300	3.290	3.360	477,000	1,582,160	3.3169	1.702	1.697	1.702	1.697	1.733	924,752	1.7109	-0.30%
2012-09-03	0	3.310	3.300	3.310	3.250	3.320	774,017	2,551,170	3.2960	1.707	1.702	1.707	1.676	1.713	1,500,574	1.7001	0.30%
2012-08-31	0	3.300	3.280	3.290	3.290	3.370	539,033	1,783,882	3.3094	1.702	1.692	1.697	1.697	1.738	1,045,015	1.7070	-1.20%
2012-08-30	0	3.340	3.320	3.330	3.330	3.360	833,530	2,792,044	3.3497	1.723	1.713	1.718	1.718	1.733	1,615,951	1.7278	-0.30%
2012-08-29	0	3.350	3.350	3.360	3.350	3.370	364,000	1,220,980	3.3543	1.728	1.728	1.733	1.728	1.738	705,681	1.7302	-1.18%
2012-08-28	0	3.390	3.360	3.390	3.350	3.400	694,000	2,338,780	3.3700	1.749	1.733	1.749	1.728	1.754	1,345,447	1.7383	0.59%
2012-08-27	0	3.370	3.350	3.380	3.330	3.420	587,000	1,964,480	3.3466	1.738	1.728	1.743	1.718	1.764	1,138,008	1.7262	-1.46%
2012-08-24	0	3.420	3.410	3.430	3.400	3.450	825,000	2,823,480	3.4224	1.764	1.759	1.769	1.754	1.780	1,599,414	1.7653	-0.87%
2012-08-23	0	3.450	3.440	3.450	3.400	3.450	522,000	1,792,480	3.4339	1.780	1.774	1.780	1.754	1.780	1,011,993	1.7712	1.77%
2012-08-22	0	3.390	3.390	3.400	3.370	3.410	447,000	1,513,290	3.3854	1.749	1.749	1.754	1.738	1.759	866,592	1.7463	-1.45%
2012-08-21	0	3.440	3.430	3.440	3.360	3.450	684,000	2,339,260	3.4200	1.774	1.769	1.774	1.733	1.780	1,326,060	1.7641	2.38%
2012-08-20	0	3.360	3.360	3.380	3.300	3.380	349,000	1,165,500	3.3395	1.733	1.733	1.743	1.702	1.743	676,601	1.7226	0.30%
2012-08-17	0	3.350	3.350	3.360	3.270	3.370	572,811	1,908,803	3.3323	1.728	1.728	1.733	1.687	1.738	1,110,500	1.7189	0.60%
2012-08-16	0	3.330	3.330	3.340	3.320	3.340	1,144,046	3,808,830	3.3293	1.718	1.718	1.723	1.713	1.723	2,217,944	1.7173	-0.30%
2012-08-15	0	3.340	3.330	3.340	3.300	3.390	1,441,083	4,788,290	3.3227	1.723	1.718	1.723	1.702	1.749	2,793,805	1.7139	-2.05%
2012-08-14	0	3.410	3.420	3.440	3.360	3.470	1,479,170	5,022,546	3.3955	1.759	1.764	1.774	1.733	1.790	2,867,643	1.7515	-0.87%
2012-08-13	0	3.440	3.440	3.460	3.380	3.640	2,194,000	7,590,480	3.4597	1.774	1.774	1.785	1.743	1.878	4,253,473	1.7845	-4.71%
2012-08-10	0	3.610	3.610	3.640	3.570	3.710	1,226,758	4,428,792	3.6102	1.862	1.862	1.878	1.841	1.914	2,378,296	1.8622	-2.70%
2012-08-09	0	3.710	3.710	3.730	3.580	3.730	1,284,202	4,743,016	3.6934	1.914	1.914	1.924	1.847	1.924	2,489,662	1.9051	3.63%
2012-08-08	0	3.580	3.580	3.610	3.460	3.750	1,282,000	4,624,485	3.6072	1.847	1.847	1.862	1.785	1.934	2,485,393	1.8607	0.85%
2012-08-07	0	3.550	3.550	3.570	3.520	3.590	931,000	3,316,300	3.5621	1.831	1.831	1.841	1.816	1.852	1,804,915	1.8374	0.28%
2012-08-06	0	3.540	3.530	3.570	3.520	3.630	1,157,000	4,126,280	3.5664	1.826	1.821	1.841	1.816	1.872	2,243,058	1.8396	1.72%
2012-08-03	0	3.480	3.480	3.500	3.340	3.500	775,303	2,672,995	3.4477	1.795	1.795	1.805	1.723	1.805	1,503,068	1.7784	-0.57%
2012-08-02	0	3.500	3.500	3.520	3.460	3.610	542,448	1,925,685	3.5500	1.805	1.805	1.816	1.785	1.862	1,051,635	1.8311	-2.51%
2012-08-01	0	3.590	3.590	3.600	3.480	3.620	583,000	2,091,170	3.5869	1.852	1.852	1.857	1.795	1.867	1,130,253	1.8502	0.56%
2012-07-31	0	3.570	3.550	3.570	3.450	3.590	888,000	3,144,990	3.5417	1.841	1.831	1.841	1.780	1.852	1,721,552	1.8268	1.13%
2012-07-30	0	3.530	3.510	3.530	3.490	3.580	273,000	963,780	3.5303	1.821	1.811	1.821	1.800	1.847	529,261	1.8210	0.86%
2012-07-27	0	3.500	3.480	3.500	3.430	3.590	630,000	2,210,360	3.5085	1.805	1.795	1.805	1.769	1.852	1,221,371	1.8097	3.24%
2012-07-26	0	3.390	3.370	3.390	3.330	3.420	1,402,600	4,729,925	3.3723	1.749	1.738	1.749	1.718	1.764	2,719,198	1.7395	-0.29%
2012-07-25	0	3.400	3.390	3.400	3.370	3.440	1,882,000	6,385,920	3.3932	1.754	1.749	1.754	1.738	1.774	3,648,604	1.7502	-1.45%
2012-07-24	0	3.450	3.450	3.460	3.400	3.540	1,711,000	5,934,950	3.4687	1.780	1.780	1.785	1.754	1.826	3,317,089	1.7892	-3.09%
2012-07-23	0	3.560	3.560	3.570	3.550	3.700	1,146,000	4,143,030	3.6152	1.836	1.836	1.841	1.831	1.909	2,221,732	1.8648	-3.78%
2012-07-20	0	3.700	3.700	3.710	3.660	3.750	573,000	2,118,300	3.6969	1.909	1.909	1.914	1.888	1.934	1,110,866	1.9069	0.27%
2012-07-19	0	3.690	3.680	3.700	3.640	3.710	1,030,046	3,792,776	3.6821	1.903	1.898	1.909	1.878	1.914	1,996,934	1.8993	2.22%
2012-07-18	0	3.610	3.590	3.610	3.530	3.640	1,551,000	5,564,680	3.5878	1.862	1.852	1.862	1.821	1.878	3,006,899	1.8506	0.28%
2012-07-17	0	3.600	3.600	3.620	3.530	3.630	897,000	3,224,740	3.5950	1.857	1.857	1.867	1.821	1.872	1,739,000	1.8544	1.41%
2012-07-16	0	3.550	3.540	3.550	3.530	3.660	830,000	2,958,190	3.5641	1.831	1.826	1.831	1.821	1.888	1,609,108	1.8384	-1.39%
2012-07-13	0	3.600	3.590	3.600	3.590	3.720	685,000	2,497,090	3.6454	1.857	1.852	1.857	1.852	1.919	1,327,999	1.8803	-0.28%
2012-07-12	0	3.610	3.600	3.610	3.550	3.620	1,059,000	3,807,250	3.5951	1.862	1.857	1.862	1.831	1.867	2,053,067	1.8544	0.00%
2012-07-11	0	3.610	3.600	3.620	3.590	3.650	1,050,000	3,802,535	3.6215	1.862	1.857	1.867	1.852	1.883	2,035,618	1.8680	-1.63%
2012-07-10	0	3.670	3.670	3.710	3.620	3.710	727,000	2,659,860	3.6587	1.893	1.893	1.914	1.867	1.914	1,409,423	1.8872	-1.61%
2012-07-09	0	3.730	3.720	3.740	3.710	3.820	578,042	2,165,300	3.7459	1.924	1.919	1.929	1.914	1.970	1,120,641	1.9322	-1.84%
2012-07-06	0	3.800	3.800	3.810	3.760	3.840	1,209,276	4,586,677	3.7929	1.960	1.960	1.965	1.939	1.981	2,344,404	1.9564	-1.04%
2012-07-05	0	3.840	3.820	3.850	3.730	3.840	1,475,000	5,602,198	3.7981	1.981	1.970	1.986	1.924	1.981	2,859,559	1.9591	-0.52%
2012-07-04	0	3.860	3.850	3.860	3.800	3.900	998,000	3,835,180	3.8429	1.991	1.986	1.991	1.960	2.012	1,934,807	1.9822	1.05%
2012-07-03	0	3.820	3.800	3.820	3.750	3.870	1,855,000	7,066,610	3.8095	1.970	1.960	1.970	1.934	1.996	3,596,259	1.9650	2.41%
2012-06-29	0	3.730	3.710	3.750	3.550	3.750	2,283,383	8,436,969	3.6949	1.924	1.914	1.934	1.831	1.934	4,426,758	1.9059	4.78%
2012-06-28	0	3.560	3.550	3.560	3.550	3.650	694,000	2,484,615	3.5801	1.836	1.831	1.836	1.831	1.883	1,345,447	1.8467	-1.11%
2012-06-27	0	3.600	3.580	3.620	3.560	3.710	1,276,000	4,628,930	3.6277	1.857	1.847	1.867	1.836	1.914	2,473,761	1.8712	0.00%
2012-06-26	0	3.600	3.590	3.600	3.560	3.650	718,000	2,578,380	3.5911	1.857	1.852	1.857	1.836	1.883	1,391,975	1.8523	0.00%
2012-06-25	0	3.600	3.570	3.600	3.570	3.660	1,023,000	3,705,340	3.6220	1.857	1.841	1.857	1.841	1.888	1,983,274	1.8683	-1.10%
2012-06-22	0	3.640	3.630	3.640	3.600	3.700	1,126,008	4,108,149	3.6484	1.878	1.872	1.878	1.857	1.909	2,182,974	1.8819	-1.36%
2012-06-21	0	3.690	3.690	3.700	3.650	3.920	3,195,000	11,996,235	3.7547	1.903	1.903	1.909	1.883	2.022	6,194,096	1.9367	-5.14%
2012-06-20	0	3.890	3.880	3.890	3.880	4.030	1,785,500	7,019,250	3.9313	2.007	2.001	2.007	2.001	2.079	3,461,521	2.0278	-2.99%
2012-06-19	0	4.010	4.010	4.020	4.000	4.060	860,756	3,470,058	4.0314	2.068	2.068	2.074	2.063	2.094	1,668,734	2.0795	-1.23%
2012-06-18	0	4.060	4.050	4.060	4.020	4.150	2,495,700	10,175,666	4.0773	2.094	2.089	2.094	2.074	2.141	4,838,374	2.1031	2.27%
2012-06-15	0	3.970	3.950	3.970	3.710	3.980	2,700,005	10,423,029	3.8604	2.048	2.037	2.048	1.914	2.053	5,234,457	1.9912	7.30%
2012-06-14	0	3.700	3.680	3.700	3.640	3.730	3,157,004	11,583,784	3.6692	1.909	1.898	1.909	1.878	1.924	6,120,434	1.8926	1.37%
2012-06-13	0	3.650	3.630	3.650	3.530	3.660	1,569,382	5,675,520	3.6164	1.883	1.872	1.883	1.821	1.888	3,042,536	1.8654	1.39%
2012-06-12	0	3.600	3.570	3.600	3.560	3.700	1,388,941	5,027,532	3.6197	1.857	1.841	1.857	1.836	1.909	2,692,718	1.8671	-2.96%
2012-06-11	0	3.710	3.700	3.710	3.500	3.710	2,967,911	10,711,717	3.6092	1.914	1.909	1.914	1.805	1.914	5,753,842	1.8617	9.12%
2012-06-08	0	3.400	3.400	3.410	3.380	3.610	3,196,800	11,205,489	3.5052	1.754	1.754	1.759	1.743	1.862	6,197,585	1.8080	-5.29%
2012-06-07	0	3.590	3.580	3.600	3.590	3.710	1,449,003	5,300,365	3.6579	1.852	1.847	1.857	1.852	1.914	2,809,159	1.8868	-0.28%
2012-06-06	0	3.600	3.590	3.600	3.580	3.700	1,916,000	6,922,784	3.6131	1.857	1.852	1.857	1.847	1.909	3,714,519	1.8637	-2.17%
2012-06-05	0	3.680	3.670	3.680	3.650	3.780	755,314	2,787,101	3.6900	1.898	1.893	1.898	1.883	1.950	1,464,315	1.9033	0.00%
2012-06-04	0	3.680	3.670	3.680	3.630	3.800	1,921,393	7,096,457	3.6934	1.898	1.893	1.898	1.872	1.960	3,724,974	1.9051	-6.36%
2012-06-01	0	3.930	3.940	3.980	3.880	4.010	1,378,000	5,459,884	3.9622	2.027	2.032	2.053	2.001	2.068	2,671,507	2.0437	-0.25%
2012-05-31	0	3.940	3.900	3.940	3.790	3.960	1,585,007	6,172,877	3.8945	2.032	2.012	2.032	1.955	2.043	3,072,828	2.0089	1.03%
2012-05-30	0	3.900	3.900	3.930	3.900	3.990	981,000	3,865,847	3.9407	2.012	2.012	2.027	2.012	2.058	1,901,849	2.0327	-3.23%
2012-05-29	0	4.030	4.010	4.040	3.750	4.040	1,323,004	5,221,565	3.9467	2.079	2.068	2.084	1.934	2.084	2,564,887	2.0358	4.40%
2012-05-28	0	3.860	3.850	3.870	3.780	3.880	746,000	2,857,805	3.8308	1.991	1.986	1.996	1.950	2.001	1,446,258	1.9760	0.26%
2012-05-25	0	3.850	3.850	3.860	3.820	3.920	700,001	2,687,707	3.8396	1.986	1.986	1.991	1.970	2.022	1,357,081	1.9805	0.52%
2012-05-24	0	3.830	3.820	3.860	3.780	3.890	981,004	3,758,270	3.8310	1.976	1.970	1.991	1.950	2.007	1,901,857	1.9761	-0.78%
2012-05-23	0	3.860	3.860	3.870	3.840	3.950	1,188,001	4,626,573	3.8944	1.991	1.991	1.996	1.981	2.037	2,303,159	2.0088	-2.53%
2012-05-22	0	3.960	3.960	3.980	3.850	4.070	1,121,001	4,480,053	3.9965	2.043	2.043	2.053	1.986	2.099	2,173,267	2.0614	0.76%
2012-05-21	0	3.930	3.920	3.940	3.770	3.940	782,001	3,017,593	3.8588	2.027	2.022	2.032	1.945	2.032	1,516,053	1.9904	2.61%
2012-05-18	0	3.830	3.820	3.830	3.680	3.860	4,313,116	16,215,205	3.7595	1.976	1.970	1.976	1.898	1.991	8,361,770	1.9392	-0.78%
2012-05-17	0	3.860	3.850	3.860	3.850	3.990	2,033,002	7,948,637	3.9098	1.991	1.986	1.991	1.986	2.058	3,941,349	2.0167	-2.77%
2012-05-16	0	3.970	3.970	4.000	3.930	4.110	1,862,005	7,480,630	4.0175	2.048	2.048	2.063	2.027	2.120	3,609,840	2.0723	-5.70%
2012-05-15	0	4.210	4.200	4.250	4.060	4.260	802,000	3,359,720	4.1892	2.172	2.166	2.192	2.094	2.197	1,554,825	2.1608	2.93%
2012-05-14	0	4.090	4.090	4.130	4.070	4.200	859,000	3,525,840	4.1046	2.110	2.110	2.130	2.099	2.166	1,665,330	2.1172	-0.73%
2012-05-11	0	4.120	4.110	4.120	4.080	4.190	1,137,000	4,673,840	4.1107	2.125	2.120	2.125	2.105	2.161	2,204,284	2.1203	-2.14%
2012-05-10	0	4.210	4.200	4.220	4.200	4.270	1,222,000	5,146,760	4.2118	2.172	2.166	2.177	2.166	2.203	2,369,072	2.1725	-1.64%
2012-05-09	0	4.280	4.300	4.310	4.210	4.370	1,748,007	7,454,950	4.2648	2.208	2.218	2.223	2.172	2.254	3,388,833	2.1999	-3.17%
2012-05-08	0	4.420	4.410	4.420	4.390	4.600	1,168,000	5,210,520	4.4611	2.280	2.275	2.280	2.264	2.373	2,264,383	2.3011	-2.00%
2012-05-07	0	4.510	4.510	4.530	4.500	4.680	1,311,000	5,973,740	4.5566	2.326	2.326	2.337	2.321	2.414	2,541,615	2.3504	-5.05%
2012-05-04	0	4.750	4.750	4.780	4.740	4.850	1,108,621	5,321,454	4.8001	2.450	2.450	2.466	2.445	2.502	2,149,266	2.4759	-2.06%
2012-05-03	0	4.850	4.840	4.850	4.810	4.930	1,271,115	6,159,896	4.8461	2.502	2.497	2.502	2.481	2.543	2,464,291	2.4997	-0.41%
2012-05-02	0	4.870	4.850	4.870	4.700	4.890	2,856,171	13,741,601	4.8112	2.512	2.502	2.512	2.424	2.522	5,537,213	2.4817	2.53%
2012-04-30	0	4.750	4.740	4.800	4.550	4.800	2,371,000	11,240,150	4.7407	2.450	2.445	2.476	2.347	2.476	4,596,620	2.4453	4.35%
2012-04-27	0	4.610	4.590	4.600	4.490	4.660	5,151,000	23,692,080	4.5995	2.348	2.338	2.343	2.287	2.373	10,113,402	2.3426	3.36%
2012-04-26	0	4.460	4.460	4.470	4.460	4.520	1,043,003	4,668,223	4.4758	2.272	2.272	2.277	2.272	2.302	2,047,818	2.2796	0.00%
2012-04-25	0	4.460	4.460	4.490	4.430	4.510	1,795,703	8,010,513	4.4609	2.272	2.272	2.287	2.256	2.297	3,525,658	2.2721	-0.67%
2012-04-24	0	4.490	4.490	4.500	4.400	4.500	921,040	4,091,830	4.4426	2.287	2.287	2.292	2.241	2.292	1,808,357	2.2627	0.67%
2012-04-23	0	4.460	4.460	4.470	4.440	4.570	2,609,020	11,814,708	4.5284	2.272	2.272	2.277	2.261	2.328	5,122,514	2.3064	-2.41%
2012-04-20	0	4.570	4.570	4.600	4.400	4.650	2,854,323	12,765,922	4.4725	2.328	2.328	2.343	2.241	2.368	5,604,138	2.2779	1.78%
2012-04-19	0	4.490	4.500	4.530	4.460	4.530	453,021	2,038,655	4.5001	2.287	2.292	2.307	2.272	2.307	889,455	2.2920	0.00%
2012-04-18	0	4.490	4.460	4.520	4.430	4.530	921,780	4,134,641	4.4855	2.287	2.272	2.302	2.256	2.307	1,809,810	2.2846	2.05%
2012-04-17	0	4.400	4.410	4.430	4.330	4.540	2,280,034	10,065,933	4.4148	2.241	2.246	2.256	2.205	2.312	4,476,587	2.2486	-3.51%
2012-04-16	0	4.560	4.560	4.570	4.500	4.650	1,311,600	5,974,262	4.5549	2.323	2.323	2.328	2.292	2.368	2,575,177	2.3199	-2.77%
2012-04-13	0	4.690	4.690	4.700	4.620	4.780	3,235,000	15,215,350	4.7034	2.389	2.389	2.394	2.353	2.435	6,351,554	2.3955	1.96%
2012-04-12	0	4.600	4.590	4.600	4.500	4.600	1,611,000	7,331,375	4.5508	2.343	2.338	2.343	2.292	2.343	3,163,015	2.3178	2.68%
2012-04-11	0	4.480	4.480	4.490	4.340	4.570	2,444,500	10,963,590	4.4850	2.282	2.282	2.287	2.210	2.328	4,799,498	2.2843	-3.45%
2012-04-10	0	4.640	4.620	4.630	4.610	4.700	1,063,003	4,946,184	4.6530	2.363	2.353	2.358	2.348	2.394	2,087,085	2.3699	-1.90%
2012-04-05	0	4.730	4.710	4.750	4.640	4.810	1,753,037	8,308,786	4.7397	2.409	2.399	2.419	2.363	2.450	3,441,889	2.4140	-4.06%
2012-04-03	0	4.930	4.910	4.940	4.710	4.930	4,967,000	24,077,145	4.8474	2.511	2.501	2.516	2.399	2.511	9,752,139	2.4689	3.79%
2012-04-02	0	4.750	4.740	4.750	4.680	4.820	1,291,000	6,113,490	4.7355	2.419	2.414	2.419	2.384	2.455	2,534,732	2.4119	0.85%
2012-03-30	0	4.710	4.710	4.730	4.570	4.780	1,536,089	7,220,066	4.7003	2.399	2.399	2.409	2.328	2.435	3,015,936	2.3940	1.29%
2012-03-29	0	4.650	4.660	4.670	4.650	4.830	1,810,680	8,474,250	4.6801	2.368	2.373	2.379	2.368	2.460	3,555,064	2.3837	-4.32%
2012-03-28	0	4.860	4.840	4.860	4.800	5.120	1,241,000	6,130,810	4.9402	2.475	2.465	2.475	2.445	2.608	2,436,562	2.5162	-2.41%
2012-03-27	0	4.980	4.950	5.000	4.880	5.050	1,390,000	6,949,115	4.9994	2.536	2.521	2.547	2.486	2.572	2,729,107	2.5463	2.47%
2012-03-26	0	4.860	4.840	4.880	4.780	4.880	1,479,000	7,155,990	4.8384	2.475	2.465	2.486	2.435	2.486	2,903,848	2.4643	1.67%
2012-03-23	0	4.780	4.760	4.810	4.720	4.850	772,780	3,701,360	4.7897	2.435	2.424	2.450	2.404	2.470	1,517,266	2.4395	-1.65%
2012-03-22	0	4.860	4.840	4.880	4.750	4.900	785,000	3,791,770	4.8303	2.475	2.465	2.486	2.419	2.496	1,541,258	2.4602	0.00%
2012-03-21	0	4.860	4.850	4.860	4.650	4.930	1,628,400	7,802,544	4.7915	2.475	2.470	2.475	2.368	2.511	3,197,178	2.4404	0.21%
2012-03-20	0	4.850	4.850	4.860	4.830	5.000	1,030,800	5,061,670	4.9104	2.470	2.470	2.475	2.460	2.547	2,023,858	2.5010	-3.00%
2012-03-19	0	5.000	4.980	5.000	4.980	5.130	1,883,000	9,513,020	5.0521	2.547	2.536	2.547	2.536	2.613	3,697,056	2.5731	-2.53%
2012-03-16	0	5.130	5.110	5.120	5.100	5.170	1,398,490	7,173,454	5.1294	2.613	2.603	2.608	2.598	2.633	2,745,776	2.6125	0.39%
2012-03-15	0	5.110	5.100	5.110	5.090	5.250	1,262,490	6,492,492	5.1426	2.603	2.598	2.603	2.592	2.674	2,478,755	2.6193	-2.29%
2012-03-14	0	5.230	5.230	5.250	5.210	5.530	2,542,490	13,746,741	5.4068	2.664	2.664	2.674	2.654	2.817	4,991,890	2.7538	-2.61%
2012-03-13	0	5.370	5.340	5.380	5.300	5.450	1,098,000	5,920,760	5.3923	2.735	2.720	2.740	2.699	2.776	2,155,798	2.7464	1.51%
2012-03-12	0	5.290	5.290	5.300	5.200	5.400	1,020,000	5,409,284	5.3032	2.694	2.694	2.699	2.648	2.750	2,002,654	2.7011	-1.67%
2012-03-09	0	5.380	5.370	5.380	5.190	5.380	3,309,538	17,510,322	5.2909	2.740	2.735	2.740	2.643	2.740	6,497,901	2.6948	4.06%
2012-03-08	0	5.170	5.140	5.150	5.020	5.180	2,359,000	12,071,950	5.1174	2.633	2.618	2.623	2.557	2.638	4,631,628	2.6064	2.17%
2012-03-07	0	5.060	5.060	5.070	5.000	5.100	1,675,000	8,434,790	5.0357	2.577	2.577	2.582	2.547	2.598	3,288,672	2.5648	-1.17%
2012-03-06	0	5.120	5.110	5.150	5.000	5.210	1,623,000	8,292,515	5.1094	2.608	2.603	2.623	2.547	2.654	3,186,576	2.6023	-1.92%
2012-03-05	0	5.220	5.220	5.230	5.120	5.460	4,019,066	20,866,217	5.1918	2.659	2.659	2.664	2.608	2.781	7,890,979	2.6443	-5.43%
2012-03-02	0	5.520	5.520	5.530	5.400	5.550	746,000	4,102,240	5.4990	2.811	2.811	2.817	2.750	2.827	1,464,686	2.8008	1.28%
2012-03-01	0	5.450	5.450	5.470	5.360	5.560	1,256,000	6,855,710	5.4584	2.776	2.776	2.786	2.730	2.832	2,466,013	2.7801	-1.98%
2012-02-29	0	5.560	5.560	5.570	5.500	5.650	1,904,000	10,631,808	5.5839	2.832	2.832	2.837	2.801	2.878	3,738,287	2.8440	2.02%
2012-02-28	0	5.450	5.440	5.480	5.310	5.520	1,345,000	7,347,555	5.4629	2.776	2.771	2.791	2.705	2.811	2,640,754	2.7824	1.49%
2012-02-27	0	5.370	5.360	5.370	5.350	5.600	1,485,000	8,136,160	5.4789	2.735	2.730	2.735	2.725	2.852	2,915,628	2.7905	-2.72%
2012-02-24	0	5.520	5.510	5.520	5.500	5.630	1,440,000	7,974,874	5.5381	2.811	2.806	2.811	2.801	2.867	2,827,276	2.8207	-0.54%
2012-02-23	0	5.550	5.550	5.560	5.520	5.720	1,314,000	7,325,503	5.5750	2.827	2.827	2.832	2.811	2.913	2,579,889	2.8395	-2.46%
2012-02-22	0	5.690	5.680	5.690	5.480	5.800	1,582,115	8,977,320	5.6743	2.898	2.893	2.898	2.791	2.954	3,106,303	2.8900	2.15%
2012-02-21	0	5.570	5.550	5.610	5.450	5.660	2,629,000	14,580,970	5.5462	2.837	2.827	2.857	2.776	2.883	5,161,742	2.8248	-1.07%
2012-02-20	0	5.630	5.620	5.630	5.600	5.850	3,105,933	17,919,632	5.7695	2.867	2.862	2.867	2.852	2.980	6,098,146	2.9385	-1.05%
2012-02-17	0	5.690	5.690	5.700	5.590	5.860	1,569,000	8,968,940	5.7163	2.898	2.898	2.903	2.847	2.985	3,080,553	2.9115	-0.18%
2012-02-16	0	5.700	5.670	5.700	5.500	5.800	1,792,000	10,053,310	5.6101	2.903	2.888	2.903	2.801	2.954	3,518,388	2.8574	1.60%
2012-02-15	0	5.610	5.600	5.630	5.200	5.650	3,478,595	19,194,020	5.5178	2.857	2.852	2.867	2.648	2.878	6,829,825	2.8103	6.86%
2012-02-14	0	5.250	5.230	5.250	5.200	5.380	1,552,300	8,143,824	5.2463	2.674	2.664	2.674	2.648	2.740	3,047,764	2.6721	-2.42%
2012-02-13	0	5.380	5.360	5.390	5.210	5.450	1,941,763	10,384,263	5.3479	2.740	2.730	2.745	2.654	2.776	3,812,431	2.7238	1.89%
2012-02-10	0	5.280	5.270	5.300	5.260	5.650	3,183,000	17,167,030	5.3933	2.689	2.684	2.699	2.679	2.878	6,249,458	2.7470	-5.38%
2012-02-09	0	5.580	5.580	5.620	5.340	5.680	4,956,501	27,458,737	5.5399	2.842	2.842	2.862	2.720	2.893	9,731,526	2.8216	3.91%
2012-02-08	0	5.370	5.350	5.390	4.980	5.400	4,512,000	23,552,547	5.2200	2.735	2.725	2.745	2.536	2.750	8,858,798	2.6587	6.13%
2012-02-07	0	5.060	5.050	5.060	4.950	5.100	3,306,000	16,573,040	5.0130	2.577	2.572	2.577	2.521	2.598	6,490,955	2.5533	1.00%
2012-02-06	0	5.010	5.020	5.040	4.890	5.120	5,133,000	25,780,610	5.0225	2.552	2.557	2.567	2.491	2.608	10,078,061	2.5581	3.30%
2012-02-03	0	4.850	4.850	4.870	4.790	4.960	2,100,600	10,186,224	4.8492	2.470	2.470	2.480	2.440	2.526	4,124,289	2.4698	-1.62%
2012-02-02	0	4.930	4.920	4.960	4.650	4.980	3,265,200	15,763,920	4.8279	2.511	2.506	2.526	2.368	2.536	6,410,849	2.4589	6.71%
2012-02-01	0	4.620	4.620	4.630	4.530	4.690	1,051,000	4,847,253	4.6120	2.353	2.353	2.358	2.307	2.389	2,063,519	2.3490	1.54%
2012-01-31	0	4.550	4.510	4.550	4.450	4.610	2,145,000	9,675,629	4.5108	2.317	2.297	2.317	2.266	2.348	4,211,463	2.2975	1.11%
2012-01-30	0	4.500	4.480	4.510	4.480	4.800	1,450,050	6,681,666	4.6079	2.292	2.282	2.297	2.282	2.445	2,847,008	2.3469	-5.06%
2012-01-27	0	4.740	4.730	4.750	4.600	4.760	1,169,000	5,482,935	4.6903	2.414	2.409	2.419	2.343	2.424	2,295,198	2.3889	1.28%
2012-01-26	0	4.680	4.670	4.710	4.610	4.760	1,559,000	7,342,195	4.7096	2.384	2.379	2.399	2.348	2.424	3,060,919	2.3987	1.52%
2012-01-20	0	4.610	4.610	4.640	4.560	4.760	1,772,750	8,207,667	4.6299	2.348	2.348	2.363	2.323	2.424	3,480,593	2.3581	-3.76%
2012-01-19	0	4.790	4.750	4.790	4.400	4.800	4,945,000	23,109,330	4.6733	2.440	2.419	2.440	2.241	2.445	9,708,945	2.3802	9.61%
2012-01-18	0	4.370	4.350	4.370	4.230	4.450	808,000	3,493,770	4.3240	2.226	2.216	2.226	2.154	2.266	1,586,416	2.2023	0.23%
2012-01-17	0	4.360	4.310	4.360	4.110	4.390	1,230,000	5,272,930	4.2869	2.221	2.195	2.221	2.093	2.236	2,414,965	2.1834	5.31%
2012-01-16	0	4.140	4.120	4.140	4.050	4.170	609,250	2,505,820	4.1130	2.109	2.098	2.109	2.063	2.124	1,196,193	2.0948	0.98%
2012-01-13	0	4.100	4.100	4.130	4.050	4.200	582,000	2,400,150	4.1240	2.088	2.088	2.104	2.063	2.139	1,142,691	2.1004	-1.91%
2012-01-12	0	4.180	4.160	4.180	4.140	4.310	448,000	1,893,890	4.2274	2.129	2.119	2.129	2.109	2.195	879,597	2.1531	-1.65%
2012-01-11	0	4.250	4.230	4.250	4.100	4.260	1,078,400	4,500,100	4.1729	2.165	2.154	2.165	2.088	2.170	2,117,316	2.1254	3.91%
2012-01-10	0	4.090	4.080	4.090	3.900	4.110	1,496,900	6,028,841	4.0276	2.083	2.078	2.083	1.986	2.093	2,938,993	2.0513	3.81%
2012-01-09	0	3.940	3.930	3.940	3.910	4.000	1,944,000	7,668,990	3.9450	2.007	2.002	2.007	1.991	2.037	3,816,823	2.0093	-0.51%
2012-01-06	0	3.960	3.960	3.970	3.940	4.100	549,000	2,185,680	3.9812	2.017	2.017	2.022	2.007	2.088	1,077,899	2.0277	-1.74%
2012-01-05	0	4.030	4.030	4.080	4.020	4.130	291,000	1,186,670	4.0779	2.053	2.053	2.078	2.047	2.104	571,345	2.0770	-0.74%
2012-01-04	0	4.060	4.030	4.060	4.030	4.150	272,000	1,107,090	4.0702	2.068	2.053	2.068	2.053	2.114	534,041	2.0730	-0.98%
2012-01-03	0	4.100	4.100	4.120	4.010	4.120	1,230,000	4,988,020	4.0553	2.088	2.088	2.098	2.042	2.098	2,414,965	2.0655	3.02%
2011-12-30	0	3.980	3.970	3.990	3.960	4.060	410,000	1,636,300	3.9910	2.027	2.022	2.032	2.017	2.068	804,988	2.0327	-0.25%
2011-12-29	0	3.990	3.950	3.990	3.880	4.070	707,000	2,818,890	3.9871	2.032	2.012	2.032	1.976	2.073	1,388,114	2.0307	1.01%
2011-12-28	0	3.950	3.940	3.950	3.900	3.990	1,184,000	4,672,965	3.9468	2.012	2.007	2.012	1.986	2.032	2,324,649	2.0102	-2.71%
2011-12-23	0	4.060	4.050	4.060	4.020	4.080	740,100	2,999,545	4.0529	2.068	2.063	2.068	2.047	2.078	1,453,102	2.0642	0.50%
2011-12-22	0	4.040	4.020	4.060	4.000	4.090	395,795	1,596,084	4.0326	2.058	2.047	2.068	2.037	2.083	777,098	2.0539	-0.74%
2011-12-21	0	4.070	4.070	4.100	4.050	4.160	1,129,525	4,642,356	4.1100	2.073	2.073	2.088	2.063	2.119	2,217,694	2.0933	1.24%
2011-12-20	0	4.020	4.010	4.020	3.980	4.080	842,000	3,382,849	4.0176	2.047	2.042	2.047	2.027	2.078	1,653,171	2.0463	-0.25%
2011-12-19	0	4.030	4.010	4.030	3.990	4.170	651,000	2,623,970	4.0307	2.053	2.042	2.053	2.032	2.124	1,278,164	2.0529	-2.42%
2011-12-16	0	4.130	4.080	4.150	3.880	4.170	1,305,000	5,315,770	4.0734	2.104	2.078	2.114	1.976	2.124	2,562,219	2.0747	4.82%
2011-12-15	0	3.940	3.930	4.020	3.910	4.050	1,848,100	7,355,954	3.9803	2.007	2.002	2.047	1.991	2.063	3,628,534	2.0273	-3.67%
2011-12-14	0	4.090	4.070	4.100	4.050	4.240	772,500	3,186,110	4.1244	2.083	2.073	2.088	2.063	2.160	1,516,716	2.1007	-1.92%
2011-12-13	0	4.170	4.170	4.200	4.140	4.240	1,798,551	7,531,074	4.1873	2.124	2.124	2.139	2.109	2.160	3,531,250	2.1327	-2.57%
2011-12-12	0	4.280	4.230	4.290	4.200	4.380	1,111,000	4,771,150	4.2945	2.180	2.154	2.185	2.139	2.231	2,181,322	2.1873	1.66%
2011-12-09	0	4.210	4.210	4.260	4.160	4.380	1,667,000	7,070,020	4.2412	2.144	2.144	2.170	2.119	2.231	3,272,965	2.1601	-5.39%
2011-12-08	0	4.450	4.440	4.450	4.410	4.530	1,067,000	4,766,425	4.4671	2.266	2.261	2.266	2.246	2.307	2,094,933	2.2752	-0.22%
2011-12-07	0	4.460	4.440	4.480	4.430	4.580	1,112,000	5,011,900	4.5071	2.272	2.261	2.282	2.256	2.333	2,183,285	2.2956	-0.89%
2011-12-06	0	4.500	4.490	4.550	4.490	4.650	1,655,000	7,528,970	4.5492	2.292	2.287	2.317	2.287	2.368	3,249,404	2.3170	-2.17%
2011-12-05	0	4.600	4.600	4.630	4.560	4.650	974,000	4,491,550	4.6114	2.343	2.343	2.358	2.323	2.368	1,912,338	2.3487	0.00%
2011-12-02	0	4.600	4.560	4.600	4.500	4.600	914,000	4,160,920	4.5524	2.343	2.323	2.343	2.292	2.343	1,794,535	2.3187	1.10%
2011-12-01	0	4.550	4.530	4.560	4.490	4.650	1,918,022	8,720,331	4.5465	2.317	2.307	2.323	2.287	2.368	3,765,818	2.3157	6.81%
2011-11-30	0	4.260	4.220	4.260	4.180	4.340	1,982,000	8,391,805	4.2340	2.170	2.149	2.170	2.129	2.210	3,891,431	2.1565	-0.93%
2011-11-29	0	4.300	4.260	4.300	4.230	4.400	2,036,000	8,769,500	4.3072	2.190	2.170	2.190	2.154	2.241	3,997,454	2.1938	3.12%
2011-11-28	0	4.170	4.170	4.180	4.030	4.170	744,000	3,038,980	4.0847	2.124	2.124	2.129	2.053	2.124	1,460,759	2.0804	4.25%
2011-11-25	0	4.000	3.990	4.000	3.960	4.110	619,000	2,503,370	4.0442	2.037	2.032	2.037	2.017	2.093	1,215,336	2.0598	0.00%
2011-11-24	0	4.000	4.000	4.030	3.880	4.050	1,018,000	4,053,270	3.9816	2.037	2.037	2.053	1.976	2.063	1,998,727	2.0279	-0.99%
2011-11-23	0	4.040	4.030	4.040	3.950	4.080	794,000	3,189,130	4.0165	2.058	2.053	2.058	2.012	2.078	1,558,929	2.0457	-1.70%
2011-11-22	0	4.110	4.080	4.110	3.930	4.120	979,000	3,953,650	4.0385	2.093	2.078	2.093	2.002	2.098	1,922,155	2.0569	-2.14%
2011-11-21	0	4.200	4.180	4.200	4.080	4.340	1,104,000	4,572,460	4.1417	2.139	2.129	2.139	2.078	2.210	2,167,578	2.1095	-0.47%
2011-11-18	0	4.220	4.200	4.220	4.130	4.270	1,451,000	6,108,640	4.2100	2.149	2.139	2.149	2.104	2.175	2,848,873	2.1442	-0.47%
2011-11-17	0	4.240	4.230	4.240	4.100	4.320	1,250,500	5,289,213	4.2297	2.160	2.154	2.160	2.088	2.200	2,455,214	2.1543	-0.70%
2011-11-16	0	4.270	4.250	4.260	4.180	4.550	1,336,000	5,692,005	4.2605	2.175	2.165	2.170	2.129	2.317	2,623,084	2.1700	-2.95%
2011-11-15	0	4.400	4.330	4.400	4.320	4.470	760,000	3,337,980	4.3921	2.241	2.205	2.241	2.200	2.277	1,492,174	2.2370	-2.00%
2011-11-14	0	4.490	4.470	4.490	4.200	4.490	1,157,500	5,124,300	4.4270	2.287	2.277	2.287	2.139	2.287	2,272,620	2.2548	4.91%
2011-11-11	0	4.280	4.260	4.280	4.160	4.300	1,157,845	4,888,681	4.2222	2.180	2.170	2.180	2.119	2.190	2,273,297	2.1505	2.88%
2011-11-10	0	4.160	4.100	4.170	4.100	4.250	2,058,000	8,611,296	4.1843	2.119	2.088	2.124	2.088	2.165	4,040,649	2.1312	-6.09%
2011-11-09	0	4.430	4.420	4.430	4.390	4.530	962,500	4,276,850	4.4435	2.256	2.251	2.256	2.236	2.307	1,889,759	2.2632	0.68%
2011-11-08	0	4.400	4.360	4.400	4.280	4.440	909,000	3,971,680	4.3693	2.241	2.221	2.241	2.180	2.261	1,784,718	2.2254	2.56%
2011-11-07	0	4.290	4.280	4.340	4.210	4.460	1,235,000	5,401,075	4.3733	2.185	2.180	2.210	2.144	2.272	2,424,782	2.2274	-1.61%
2011-11-04	0	4.360	4.340	4.370	4.280	4.480	2,346,000	10,156,725	4.3294	2.221	2.210	2.226	2.180	2.282	4,606,104	2.2051	3.81%
2011-11-03	0	4.200	4.190	4.200	4.150	4.370	1,808,000	7,648,720	4.2305	2.139	2.134	2.139	2.114	2.226	3,549,802	2.1547	-0.71%
2011-11-02	0	4.230	4.220	4.240	3.970	4.260	4,043,800	16,635,898	4.1139	2.154	2.149	2.160	2.022	2.170	7,939,541	2.0953	0.71%
2011-11-01	0	4.200	4.200	4.220	4.200	4.450	1,843,398	7,967,360	4.3221	2.139	2.139	2.149	2.139	2.266	3,619,302	2.2014	-7.69%
2011-10-31	0	4.550	4.510	4.550	4.450	4.800	1,742,200	7,983,594	4.5825	2.317	2.297	2.317	2.266	2.445	3,420,611	2.3340	-2.57%
2011-10-28	0	4.670	4.650	4.680	4.510	4.840	3,375,000	15,773,690	4.6737	2.379	2.368	2.384	2.297	2.465	6,626,428	2.3804	4.01%
2011-10-27	0	4.490	4.490	4.500	4.280	4.510	3,132,000	13,898,450	4.4376	2.287	2.287	2.292	2.180	2.297	6,149,326	2.2602	3.94%
2011-10-26	0	4.320	4.310	4.320	4.030	4.350	1,794,000	7,570,400	4.2198	2.200	2.195	2.200	2.053	2.216	3,522,315	2.1493	3.35%
2011-10-25	0	4.180	4.140	4.180	4.000	4.220	2,153,800	8,884,164	4.1249	2.129	2.109	2.129	2.037	2.149	4,228,741	2.1009	5.29%
2011-10-24	0	3.970	3.960	4.010	3.900	4.050	1,548,000	6,177,320	3.9905	2.022	2.017	2.042	1.986	2.063	3,039,322	2.0325	5.03%
2011-10-21	0	3.780	3.760	3.790	3.660	3.810	486,000	1,830,740	3.7670	1.925	1.915	1.930	1.864	1.941	954,206	1.9186	3.28%
2011-10-20	0	3.660	3.640	3.660	3.570	3.830	1,005,000	3,650,960	3.6328	1.864	1.854	1.864	1.818	1.951	1,973,203	1.8503	-4.19%
2011-10-19	0	3.820	3.770	3.830	3.740	3.840	2,073,539	7,870,998	3.7959	1.946	1.920	1.951	1.905	1.956	4,071,158	1.9334	3.24%
2011-10-18	0	3.700	3.670	3.700	3.650	3.870	2,034,000	7,626,200	3.7494	1.884	1.869	1.884	1.859	1.971	3,993,528	1.9096	-7.96%
2011-10-17	0	4.020	4.010	4.040	3.920	4.040	1,167,000	4,659,369	3.9926	2.047	2.042	2.058	1.997	2.058	2,291,272	2.0335	2.55%
2011-10-14	0	3.920	3.910	3.920	3.820	4.060	3,381,000	13,175,420	3.8969	1.997	1.991	1.997	1.946	2.068	6,638,209	1.9848	-4.16%
2011-10-13	0	4.090	4.090	4.100	3.810	4.100	3,012,000	11,926,740	3.9597	2.083	2.083	2.088	1.941	2.088	5,913,719	2.0168	10.24%
2011-10-12	0	3.710	3.700	3.710	3.520	3.840	1,607,876	5,932,050	3.6894	1.890	1.884	1.890	1.793	1.956	3,156,882	1.8791	2.49%
2011-10-11	0	3.620	3.620	3.630	3.550	3.740	2,197,000	8,037,133	3.6582	1.844	1.844	1.849	1.808	1.905	4,313,559	1.8632	6.47%
2011-10-10	0	3.400	3.400	3.430	3.330	3.510	896,900	3,063,994	3.4162	1.732	1.732	1.747	1.696	1.788	1,760,961	1.7400	-1.45%
2011-10-07	0	3.450	3.440	3.450	3.390	3.500	2,031,325	6,983,002	3.4377	1.757	1.752	1.757	1.727	1.783	3,988,275	1.7509	-0.29%
2011-10-06	0	3.460	3.440	3.500	3.060	3.540	6,368,712	20,835,289	3.2715	1.762	1.752	1.783	1.559	1.803	12,504,241	1.6663	14.19%
2011-10-04	0	3.030	2.980	3.030	2.900	3.200	3,672,000	10,990,122	2.9930	1.543	1.518	1.543	1.477	1.630	7,209,554	1.5244	0.00%
2011-10-03	0	3.030	3.020	3.030	2.920	3.080	5,523,000	16,654,863	3.0155	1.543	1.538	1.543	1.487	1.569	10,843,782	1.5359	-0.66%
2011-09-30	0	3.050	3.040	3.050	3.010	3.080	4,130,500	12,530,060	3.0335	1.553	1.548	1.553	1.533	1.569	8,109,767	1.5451	1.33%
2011-09-28	0	3.010	3.010	3.020	2.980	3.180	5,499,000	16,848,709	3.0640	1.533	1.533	1.538	1.518	1.620	10,796,661	1.5605	-4.14%
2011-09-27	0	3.140	3.160	3.170	2.910	3.300	8,104,000	24,984,405	3.0830	1.599	1.609	1.615	1.482	1.681	15,911,282	1.5702	11.35%
2011-09-26	0	2.820	2.820	2.840	2.690	3.000	4,974,500	14,076,310	2.8297	1.436	1.436	1.446	1.370	1.528	9,766,865	1.4412	-2.08%
2011-09-23	0	2.880	2.860	2.880	2.690	2.980	4,799,000	13,525,798	2.8185	1.467	1.457	1.467	1.370	1.518	9,422,290	1.4355	-1.37%
2011-09-22	0	2.920	2.900	2.920	2.870	3.190	6,741,000	19,964,430	2.9616	1.487	1.477	1.487	1.462	1.625	13,235,186	1.5084	-11.52%
2011-09-21	0	3.300	3.300	3.310	3.300	3.530	3,040,000	10,275,515	3.3801	1.681	1.681	1.686	1.681	1.798	5,968,694	1.7216	-6.78%
2011-09-20	0	3.540	3.510	3.540	3.390	3.750	1,645,000	5,732,026	3.4845	1.803	1.788	1.803	1.727	1.910	3,229,770	1.7747	-2.48%
2011-09-19	0	3.630	3.610	3.650	3.600	3.940	2,892,000	10,899,070	3.7687	1.849	1.839	1.859	1.834	2.007	5,678,113	1.9195	-6.20%
2011-09-16	0	3.870	3.850	3.870	3.810	3.950	3,096,671	11,944,400	3.8572	1.971	1.961	1.971	1.941	2.012	6,079,961	1.9646	1.84%
2011-09-15	0	3.800	3.790	3.800	3.690	3.920	1,960,001	7,500,115	3.8266	1.935	1.930	1.935	1.879	1.997	3,848,239	1.9490	2.98%
2011-09-14	0	3.690	3.690	3.700	3.600	4.000	2,958,212	10,949,638	3.7014	1.879	1.879	1.884	1.834	2.037	5,808,113	1.8852	-5.63%
2011-09-12	0	3.910	3.910	3.920	3.900	4.150	1,633,200	6,489,988	3.9738	1.991	1.991	1.997	1.986	2.114	3,206,602	2.0239	-5.78%
2011-09-09	0	4.150	4.140	4.150	4.140	4.250	1,343,000	5,620,980	4.1854	2.114	2.109	2.114	2.109	2.165	2,636,828	2.1317	-2.81%
2011-09-08	0	4.270	4.250	4.300	4.200	4.310	1,208,000	5,120,310	4.2387	2.175	2.165	2.190	2.139	2.195	2,371,771	2.1589	0.47%
2011-09-07	0	4.250	4.240	4.270	4.160	4.280	974,000	4,123,800	4.2339	2.165	2.160	2.175	2.119	2.180	1,912,338	2.1564	1.19%
2011-09-06	0	4.200	4.200	4.220	4.090	4.200	1,586,000	6,584,140	4.1514	2.139	2.139	2.149	2.083	2.139	3,113,930	2.1144	0.48%
2011-09-05	0	4.180	4.150	4.160	4.160	4.330	1,542,108	6,498,014	4.2137	2.129	2.114	2.119	2.119	2.205	3,027,754	2.1462	-4.13%
2011-09-02	0	4.360	4.350	4.390	4.350	4.500	1,543,766	6,801,060	4.4055	2.221	2.216	2.236	2.216	2.292	3,031,009	2.2438	-4.80%
2011-09-01	0	4.580	4.550	4.580	4.410	4.700	5,806,896	26,693,778	4.5969	2.333	2.317	2.333	2.246	2.394	11,401,179	2.3413	4.09%
2011-08-31	0	4.400	4.390	4.400	4.230	4.450	2,593,000	11,312,750	4.3628	2.241	2.236	2.241	2.154	2.266	5,091,060	2.2221	0.00%
2011-08-30	0	4.400	4.390	4.400	4.350	4.460	3,429,650	15,126,912	4.4106	2.241	2.236	2.241	2.216	2.272	6,733,727	2.2464	2.80%
2011-08-29	0	4.280	4.270	4.280	4.140	4.280	1,235,563	5,232,446	4.2349	2.180	2.175	2.180	2.109	2.180	2,425,887	2.1569	2.64%
2011-08-26	0	4.170	4.170	4.190	4.140	4.280	1,859,000	7,777,750	4.1838	2.124	2.124	2.134	2.109	2.180	3,649,935	2.1309	-0.71%
2011-08-25	0	4.200	4.200	4.210	4.170	4.350	3,967,557	16,739,587	4.2191	2.139	2.139	2.144	2.124	2.216	7,789,847	2.1489	1.20%
2011-08-24	0	4.150	4.140	4.150	4.140	4.450	2,048,000	8,740,260	4.2677	2.114	2.109	2.114	2.109	2.266	4,021,015	2.1736	-5.03%
2011-08-23	0	4.370	4.360	4.370	4.150	4.380	2,757,000	11,713,954	4.2488	2.226	2.221	2.226	2.114	2.231	5,413,056	2.1640	1.86%
2011-08-22	0	4.290	4.300	4.320	4.130	4.580	3,416,000	14,684,939	4.2989	2.185	2.190	2.200	2.104	2.333	6,706,927	2.1895	-4.67%
2011-08-19	0	4.500	4.510	4.530	4.490	4.740	4,976,000	22,798,650	4.5817	2.292	2.297	2.307	2.287	2.414	9,769,810	2.3336	-7.02%
2011-08-18	0	4.840	4.840	4.850	4.820	5.300	6,098,400	30,669,704	5.0291	2.465	2.465	2.470	2.455	2.699	11,973,514	2.5615	-1.43%
2011-08-17	0	4.910	4.900	4.910	4.630	4.980	4,712,200	22,957,048	4.8718	2.501	2.496	2.501	2.358	2.536	9,251,868	2.4813	5.59%
2011-08-16	0	4.650	4.640	4.650	4.370	4.680	4,443,000	20,326,282	4.5749	2.368	2.363	2.368	2.226	2.384	8,723,325	2.3301	6.65%
2011-08-15	0	4.360	4.360	4.380	4.250	4.440	8,362,501	36,198,959	4.3287	2.221	2.221	2.231	2.165	2.261	16,418,819	2.2047	2.11%
2011-08-12	0	4.270	4.270	4.280	4.260	4.630	5,210,108	23,196,241	4.4522	2.175	2.175	2.180	2.170	2.358	10,229,454	2.2676	-4.69%
2011-08-11	0	4.480	4.480	4.500	4.140	4.800	5,125,000	22,727,475	4.4346	2.282	2.282	2.292	2.109	2.445	10,062,354	2.2587	2.05%
2011-08-10	0	4.390	4.380	4.400	4.370	5.040	7,550,000	34,573,825	4.5793	2.236	2.231	2.241	2.226	2.567	14,823,566	2.3324	-8.73%
2011-08-09	0	4.810	4.800	4.810	4.370	4.850	7,619,000	35,126,080	4.6103	2.450	2.445	2.450	2.226	2.470	14,959,039	2.3482	0.00%
2011-08-08	0	4.810	4.750	4.810	4.620	4.950	8,021,200	38,043,147	4.7428	2.450	2.419	2.450	2.353	2.521	15,748,713	2.4156	-3.80%
2011-08-05	0	5.000	4.990	5.000	4.940	5.200	8,925,000	44,883,960	5.0290	2.547	2.542	2.547	2.516	2.648	17,523,222	2.5614	-12.13%
2011-08-04	0	5.690	5.680	5.700	5.600	6.030	4,063,624	23,406,859	5.7601	2.898	2.893	2.903	2.852	3.071	7,978,463	2.9338	-5.48%
2011-08-03	0	6.020	6.000	6.020	5.900	6.070	1,896,900	11,350,894	5.9839	3.066	3.056	3.066	3.005	3.092	3,724,347	3.0478	-1.31%
2011-08-02	0	6.100	6.100	6.110	6.080	6.220	516,000	3,169,450	6.1423	3.107	3.107	3.112	3.097	3.168	1,013,107	3.1284	-1.93%
2011-08-01	0	6.220	6.220	6.230	6.220	6.260	916,600	5,719,588	6.2400	3.168	3.168	3.173	3.168	3.188	1,799,640	3.1782	0.65%
2011-07-29	0	6.180	6.180	6.250	6.110	6.260	885,000	5,446,110	6.1538	3.148	3.148	3.183	3.112	3.188	1,737,597	3.1343	-1.44%
2011-07-28	0	6.270	6.260	6.280	6.010	6.280	1,161,000	7,153,918	6.1619	3.193	3.188	3.199	3.061	3.199	2,279,491	3.1384	1.62%
2011-07-27	0	6.170	6.160	6.170	6.160	6.280	534,000	3,322,590	6.2221	3.143	3.137	3.143	3.137	3.199	1,048,448	3.1691	-1.91%
2011-07-26	0	6.290	6.270	6.290	6.140	6.300	897,506	5,622,136	6.2642	3.204	3.193	3.204	3.127	3.209	1,762,151	3.1905	1.78%
2011-07-25	0	6.180	6.160	6.180	6.130	6.260	852,000	5,243,732	6.1546	3.148	3.137	3.148	3.122	3.188	1,672,805	3.1347	-1.28%
2011-07-22	0	6.260	6.260	6.290	6.230	6.300	2,971,000	18,639,961	6.2740	3.188	3.188	3.204	3.173	3.209	5,833,220	3.1955	0.32%
2011-07-21	0	6.240	6.220	6.240	6.100	6.280	1,421,000	8,825,820	6.2110	3.178	3.168	3.178	3.107	3.199	2,789,972	3.1634	0.48%
2011-07-20	0	6.210	6.210	6.220	6.180	6.260	1,702,347	10,589,054	6.2203	3.163	3.163	3.168	3.148	3.188	3,342,365	3.1681	0.49%
2011-07-19	0	6.180	6.180	6.210	6.060	6.200	1,333,494	8,159,923	6.1192	3.148	3.148	3.163	3.087	3.158	2,618,164	3.1167	0.16%
2011-07-18	0	6.170	6.160	6.180	6.150	6.360	853,000	5,323,240	6.2406	3.143	3.137	3.148	3.132	3.239	1,674,768	3.1785	-2.53%
2011-07-15	0	6.330	6.320	6.350	6.180	6.400	3,561,000	22,534,610	6.3282	3.224	3.219	3.234	3.148	3.260	6,991,618	3.2231	0.32%
2011-07-14	0	6.310	6.310	6.330	6.110	6.350	7,737,000	48,572,200	6.2779	3.214	3.214	3.224	3.112	3.234	15,190,719	3.1975	4.13%
2011-07-13	0	6.060	6.050	6.060	5.920	6.070	2,118,994	12,759,839	6.0216	3.087	3.081	3.087	3.015	3.092	4,160,404	3.0670	0.83%
2011-07-12	0	6.010	6.010	6.020	6.000	6.130	2,549,033	15,370,213	6.0298	3.061	3.061	3.066	3.056	3.122	5,004,736	3.0711	-3.53%
2011-07-11	0	6.230	6.170	6.230	6.160	6.280	4,954,506	30,749,561	6.2064	3.173	3.143	3.173	3.137	3.199	9,727,609	3.1611	-1.58%
2011-07-08	0	6.330	6.320	6.330	6.100	6.390	8,200,550	51,700,415	6.3045	3.224	3.219	3.224	3.107	3.255	16,100,847	3.2110	4.63%
2011-07-07	0	6.050	6.030	6.050	6.030	6.240	4,155,000	25,507,920	6.1391	3.081	3.071	3.081	3.071	3.178	8,157,870	3.1268	-0.82%
2011-07-06	0	6.100	6.090	6.110	6.050	6.360	6,053,451	37,474,720	6.1906	3.107	3.102	3.112	3.081	3.239	11,885,262	3.1530	-2.40%
2011-07-05	0	6.250	6.240	6.270	6.240	6.420	7,628,000	48,378,390	6.3422	3.183	3.178	3.193	3.178	3.270	14,976,710	3.2302	-0.32%
2011-07-04	0	6.270	6.260	6.280	6.110	6.430	128,174,002	781,405,837	6.0964	3.193	3.188	3.199	3.112	3.275	251,655,065	3.1051	-5.86%
2011-06-30	0	6.660	6.620	6.650	6.430	6.700	2,306,788	15,361,179	6.6591	3.392	3.372	3.387	3.275	3.412	4,529,116	3.3917	2.30%
2011-06-29	0	6.510	6.500	6.550	6.440	6.630	2,211,000	14,386,210	6.5067	3.316	3.311	3.336	3.280	3.377	4,341,047	3.3140	0.31%
2011-06-28	0	6.490	6.490	6.500	6.320	6.590	2,102,000	13,636,200	6.4873	3.306	3.306	3.311	3.219	3.356	4,127,038	3.3041	1.56%
2011-06-27	0	6.390	6.390	6.400	6.320	6.510	1,455,400	9,347,456	6.4226	3.255	3.255	3.260	3.219	3.316	2,857,512	3.2712	-0.93%
2011-06-24	0	6.450	6.460	6.480	6.060	6.480	3,254,000	20,649,880	6.3460	3.285	3.290	3.300	3.087	3.300	6,388,859	3.2322	3.86%
2011-06-23	0	6.210	6.210	6.230	5.920	6.220	2,794,500	16,980,580	6.0764	3.163	3.163	3.173	3.015	3.168	5,486,683	3.0949	1.80%
2011-06-22	0	6.100	6.100	6.110	5.900	6.190	3,469,000	21,032,660	6.0630	3.107	3.107	3.112	3.005	3.153	6,810,987	3.0880	2.01%
2011-06-21	0	5.980	5.960	5.980	5.780	6.150	1,850,000	10,893,340	5.8883	3.046	3.036	3.046	2.944	3.132	3,632,264	2.9990	-0.99%
2011-06-20	0	6.040	5.980	6.030	5.700	6.170	6,242,000	36,576,364	5.8597	3.076	3.046	3.071	2.903	3.143	12,255,457	2.9845	-1.31%
2011-06-17	0	6.120	6.120	6.130	6.010	6.240	2,562,300	15,656,018	6.1101	3.117	3.117	3.122	3.061	3.178	5,030,784	3.1120	-1.92%
2011-06-16	0	6.240	6.250	6.280	6.200	6.380	2,569,000	16,049,470	6.2474	3.178	3.183	3.199	3.158	3.249	5,043,939	3.1819	-2.19%
2011-06-15	0	6.380	6.380	6.400	6.260	6.400	2,232,000	14,157,150	6.3428	3.249	3.249	3.260	3.188	3.260	4,382,278	3.2305	1.43%
2011-06-14	0	6.290	6.290	6.320	6.200	6.420	2,593,100	16,361,041	6.3095	3.204	3.204	3.219	3.158	3.270	5,091,257	3.2136	-0.94%
2011-06-13	0	6.350	6.310	6.350	6.180	6.370	2,407,000	15,025,510	6.2424	3.234	3.214	3.234	3.148	3.244	4,725,871	3.1794	-0.16%
2011-06-10	0	6.360	6.360	6.390	6.320	6.460	4,611,000	29,373,635	6.3703	3.239	3.239	3.255	3.219	3.290	9,053,174	3.2446	0.95%
2011-06-09	0	6.300	6.300	6.310	6.250	6.530	3,959,000	25,090,750	6.3376	3.209	3.209	3.214	3.183	3.326	7,773,046	3.2279	-4.40%
2011-06-08	0	6.590	6.580	6.590	6.490	6.610	1,962,000	12,836,620	6.5426	3.356	3.351	3.356	3.306	3.367	3,852,164	3.3323	0.15%
2011-06-07	0	6.580	6.580	6.590	6.520	6.710	2,456,000	16,142,245	6.5726	3.351	3.351	3.356	3.321	3.418	4,822,076	3.3476	-1.79%
2011-06-03	0	6.700	6.700	6.710	6.700	6.760	1,701,736	11,440,753	6.7230	3.412	3.412	3.418	3.412	3.443	3,341,165	3.4242	0.00%
2011-06-02	0	6.700	6.700	6.710	6.680	6.800	3,832,000	25,741,772	6.7176	3.412	3.412	3.418	3.402	3.463	7,523,696	3.4214	-4.01%
2011-06-01	0	6.980	6.970	6.980	6.900	7.040	1,375,000	9,542,830	6.9402	3.555	3.550	3.555	3.514	3.586	2,699,656	3.5348	-0.29%
2011-05-31	0	7.000	6.960	7.030	6.820	7.040	1,194,000	8,281,020	6.9355	3.565	3.545	3.581	3.474	3.586	2,344,283	3.5324	2.34%
2011-05-30	0	6.840	6.800	6.840	6.750	6.960	1,740,000	11,965,340	6.8766	3.484	3.463	3.484	3.438	3.545	3,416,292	3.5024	1.33%
2011-05-27	0	6.750	6.740	6.750	6.670	6.820	1,162,000	7,865,640	6.7691	3.438	3.433	3.438	3.397	3.474	2,281,455	3.4476	0.75%
2011-05-26	0	6.700	6.700	6.710	6.640	6.750	1,529,540	10,266,353	6.7121	3.412	3.412	3.418	3.382	3.438	3,003,078	3.4186	-0.15%
2011-05-25	0	6.710	6.680	6.720	6.520	6.720	1,303,460	8,702,608	6.6765	3.418	3.402	3.423	3.321	3.423	2,559,195	3.4005	1.36%
2011-05-24	0	6.620	6.560	6.610	6.470	6.710	2,950,600	19,526,924	6.6180	3.372	3.341	3.367	3.295	3.418	5,793,167	3.3707	1.22%
2011-05-23	0	6.540	6.540	6.550	6.510	6.980	4,001,000	26,376,776	6.5925	3.331	3.331	3.336	3.316	3.555	7,855,508	3.3577	-3.54%
2011-05-20	0	6.780	6.780	6.810	6.740	7.070	2,868,000	19,564,480	6.8216	3.453	3.453	3.468	3.433	3.601	5,630,992	3.4744	-3.14%
2011-05-19	0	7.000	6.990	7.010	6.890	7.020	3,158,700	22,032,358	6.9751	3.565	3.560	3.570	3.509	3.575	6,201,748	3.5526	1.60%
2011-05-18	0	6.890	6.890	6.900	6.720	6.960	2,836,100	19,481,181	6.8690	3.509	3.509	3.514	3.423	3.545	5,568,360	3.4985	3.30%
2011-05-17	0	6.670	6.660	6.670	6.630	6.800	3,436,892	23,004,895	6.6935	3.397	3.392	3.397	3.377	3.463	6,747,946	3.4092	-1.91%
2011-05-16	0	6.800	6.790	6.800	6.750	6.950	2,781,698	18,892,952	6.7919	3.463	3.458	3.463	3.438	3.540	5,461,547	3.4593	-1.88%
2011-05-13	0	6.930	6.930	6.940	6.900	6.990	992,000	6,887,850	6.9434	3.530	3.530	3.535	3.514	3.560	1,947,679	3.5364	0.58%
2011-05-12	0	6.890	6.890	6.920	6.860	7.060	3,115,000	21,631,410	6.9443	3.509	3.509	3.525	3.494	3.596	6,115,948	3.5369	-2.55%
2011-05-11	0	7.070	7.070	7.080	7.050	7.120	923,000	6,533,480	7.0785	3.601	3.601	3.606	3.591	3.626	1,812,205	3.6053	-0.56%
2011-05-09	0	7.110	7.110	7.120	7.050	7.190	918,547	6,516,585	7.0944	3.621	3.621	3.626	3.591	3.662	1,803,462	3.6134	-0.97%
2011-05-06	0	7.180	7.180	7.190	6.970	7.190	3,335,796	23,630,031	7.0838	3.657	3.657	3.662	3.550	3.662	6,549,456	3.6079	2.57%
2011-05-05	0	7.000	6.980	7.000	6.900	7.050	2,735,300	19,147,742	7.0002	3.565	3.555	3.565	3.514	3.591	5,370,450	3.5654	1.16%
2011-05-04	0	6.920	6.910	6.920	6.900	7.060	2,077,000	14,432,740	6.9488	3.525	3.519	3.525	3.514	3.596	4,077,953	3.5392	-1.28%
2011-05-03	0	7.010	7.010	7.020	6.980	7.180	4,046,000	28,645,260	7.0799	3.570	3.570	3.575	3.555	3.657	7,943,861	3.6060	0.29%
2011-04-29	0	6.990	6.980	6.990	6.950	7.150	4,882,000	34,301,930	7.0262	3.560	3.555	3.560	3.540	3.642	9,585,251	3.5786	-1.55%
2011-04-28	0	7.100	7.090	7.100	7.050	7.280	68,365,000	475,650,630	6.9575	3.616	3.611	3.616	3.591	3.708	134,226,897	3.5436	-6.33%
2011-04-27	0	7.580	7.570	7.580	7.560	7.740	1,461,500	11,192,986	7.6586	3.861	3.856	3.861	3.850	3.942	2,869,489	3.9007	0.40%
2011-04-26	0	7.710	7.700	7.720	7.620	7.740	985,000	7,556,780	7.6719	3.845	3.840	3.850	3.801	3.860	1,974,919	3.8264	-0.39%
2011-04-21	0	7.740	7.710	7.750	7.680	7.800	1,048,000	8,090,300	7.7198	3.860	3.845	3.865	3.830	3.890	2,101,234	3.8503	0.52%
2011-04-20	0	7.700	7.670	7.700	7.660	7.720	688,000	5,290,280	7.6894	3.840	3.825	3.840	3.820	3.850	1,379,436	3.8351	0.65%
2011-04-19	0	7.650	7.610	7.650	7.570	7.690	1,066,181	8,134,404	7.6295	3.815	3.796	3.815	3.776	3.835	2,137,687	3.8052	-1.80%
2011-04-18	0	7.790	7.730	7.780	7.710	7.870	637,000	4,968,710	7.8002	3.885	3.855	3.880	3.845	3.925	1,277,181	3.8904	-1.02%
2011-04-15	0	7.870	7.830	7.870	7.660	7.880	2,435,000	19,009,910	7.8069	3.925	3.905	3.925	3.820	3.930	4,882,161	3.8937	2.74%
2011-04-14	0	7.660	7.650	7.680	7.590	7.700	1,255,000	9,596,090	7.6463	3.820	3.815	3.830	3.786	3.840	2,516,268	3.8136	0.39%
2011-04-13	0	7.630	7.630	7.640	7.570	7.650	903,000	6,883,030	7.6224	3.805	3.805	3.810	3.776	3.815	1,810,510	3.8017	0.13%
2011-04-12	0	7.620	7.610	7.630	7.530	7.650	769,000	5,835,890	7.5889	3.801	3.796	3.805	3.756	3.815	1,541,841	3.7850	-0.39%
2011-04-11	0	7.650	7.590	7.650	7.570	7.880	1,658,000	12,710,722	7.6663	3.815	3.786	3.815	3.776	3.930	3,324,281	3.8236	-1.54%
2011-04-08	0	7.770	7.770	7.790	7.730	7.900	1,548,000	12,072,280	7.7986	3.875	3.875	3.885	3.855	3.940	3,103,731	3.8896	-0.38%
2011-04-07	0	7.800	7.790	7.800	7.750	8.050	1,748,000	13,671,520	7.8212	3.890	3.885	3.890	3.865	4.015	3,504,730	3.9009	-2.01%
2011-04-06	0	7.960	7.950	7.960	7.860	8.000	3,986,000	31,715,090	7.9566	3.970	3.965	3.970	3.920	3.990	7,991,908	3.9684	1.92%
2011-04-04	0	7.810	7.810	7.820	7.500	7.900	3,619,258	28,109,460	7.7666	3.895	3.895	3.900	3.741	3.940	7,256,592	3.8736	3.86%
2011-04-01	0	7.520	7.520	7.530	7.320	7.530	2,084,000	15,496,840	7.4361	3.751	3.751	3.756	3.651	3.756	4,178,408	3.7088	2.31%
2011-03-31	0	7.350	7.330	7.350	7.250	7.370	1,405,000	10,283,630	7.3193	3.666	3.656	3.666	3.616	3.676	2,817,017	3.6505	1.80%
2011-03-30	0	7.220	7.210	7.230	7.170	7.290	1,413,000	10,232,150	7.2414	3.601	3.596	3.606	3.576	3.636	2,833,057	3.6117	0.84%
2011-03-29	0	7.160	7.140	7.160	7.120	7.290	2,385,000	17,105,200	7.1720	3.571	3.561	3.571	3.551	3.636	4,781,912	3.5771	-1.24%
2011-03-28	0	7.250	7.220	7.270	7.200	7.360	3,104,000	22,596,970	7.2800	3.616	3.601	3.626	3.591	3.671	6,223,503	3.6309	-0.82%
2011-03-25	0	7.310	7.280	7.340	7.270	7.530	1,899,000	14,073,730	7.4111	3.646	3.631	3.661	3.626	3.756	3,807,484	3.6963	-1.08%
2011-03-24	0	7.390	7.360	7.390	7.340	7.480	2,039,000	15,097,800	7.4045	3.686	3.671	3.686	3.661	3.731	4,088,184	3.6930	-0.14%
2011-03-23	0	7.400	7.390	7.410	7.220	7.430	1,573,000	11,589,640	7.3679	3.691	3.686	3.696	3.601	3.706	3,153,856	3.6748	1.65%
2011-03-22	0	7.280	7.230	7.290	7.220	7.470	2,596,000	18,992,453	7.3160	3.631	3.606	3.636	3.601	3.726	5,204,965	3.6489	-1.22%
2011-03-21	0	7.370	7.310	7.360	7.260	7.490	2,678,000	19,695,210	7.3544	3.676	3.646	3.671	3.621	3.736	5,369,375	3.6681	0.14%
2011-03-18	0	7.360	7.300	7.380	6.820	7.500	12,168,000	85,386,130	7.0173	3.671	3.641	3.681	3.402	3.741	24,396,772	3.4999	9.36%
2011-03-17	0	6.730	6.710	6.740	6.610	7.010	8,135,176	55,712,888	6.8484	3.357	3.347	3.362	3.297	3.496	16,310,982	3.4157	-6.53%
2011-03-16	0	7.200	7.200	7.210	7.160	7.600	15,426,600	112,468,194	7.2905	3.591	3.591	3.596	3.571	3.791	30,930,246	3.6362	-4.64%
2011-03-15	0	7.550	7.540	7.550	7.350	7.820	6,964,522	52,310,360	7.5110	3.766	3.761	3.766	3.666	3.900	13,963,827	3.7461	-3.94%
2011-03-14	0	7.860	7.850	7.860	7.580	7.890	3,381,598	26,282,616	7.7722	3.920	3.915	3.920	3.781	3.935	6,780,085	3.8764	1.81%
2011-03-11	0	7.720	7.720	7.750	7.700	7.850	4,276,700	33,149,960	7.7513	3.850	3.850	3.865	3.840	3.915	8,574,759	3.8660	-3.02%
2011-03-10	0	7.960	7.930	7.980	7.860	8.140	1,498,000	11,975,456	7.9943	3.970	3.955	3.980	3.920	4.060	3,003,482	3.9872	-1.85%
2011-03-09	0	8.110	8.090	8.110	8.040	8.180	2,440,000	19,779,800	8.1065	4.045	4.035	4.045	4.010	4.080	4,892,186	4.0431	0.12%
2011-03-08	0	8.100	8.090	8.100	8.000	8.150	2,796,619	22,593,471	8.0789	4.040	4.035	4.040	3.990	4.065	5,607,205	4.0294	-0.74%
2011-03-07	0	8.160	8.150	8.160	7.970	8.260	4,351,000	35,459,540	8.1497	4.070	4.065	4.070	3.975	4.120	8,723,731	4.0647	1.75%
2011-03-04	0	8.020	8.000	8.030	7.800	8.050	4,278,000	34,150,126	7.9827	4.000	3.990	4.005	3.890	4.015	8,577,366	3.9814	3.22%
2011-03-03	0	7.770	7.770	7.780	7.600	7.800	1,223,000	9,448,480	7.7257	3.875	3.875	3.880	3.791	3.890	2,452,108	3.8532	2.24%
2011-03-02	0	7.600	7.600	7.610	7.570	7.730	736,500	5,620,260	7.6310	3.791	3.791	3.796	3.776	3.855	1,476,678	3.8060	-1.94%
2011-03-01	0	7.750	7.750	7.760	7.540	7.770	1,159,083	8,946,715	7.7188	3.865	3.865	3.870	3.761	3.875	2,323,955	3.8498	1.44%
2011-02-28	0	7.640	7.590	7.650	7.350	7.680	1,124,000	8,403,040	7.4760	3.810	3.786	3.815	3.666	3.830	2,253,614	3.7287	2.41%
2011-02-25	0	7.460	7.450	7.460	7.360	7.490	1,561,000	11,603,681	7.4335	3.721	3.716	3.721	3.671	3.736	3,129,796	3.7075	-0.53%
2011-02-24	0	7.500	7.450	7.500	7.400	7.600	5,811,500	43,498,116	7.4848	3.741	3.716	3.741	3.691	3.791	11,652,025	3.7331	0.27%
2011-02-23	0	7.480	7.450	7.480	7.360	7.590	3,155,000	23,436,003	7.4282	3.731	3.716	3.731	3.671	3.786	6,325,757	3.7049	-0.80%
2011-02-22	0	7.540	7.550	7.570	7.470	7.750	2,271,000	17,136,295	7.5457	3.761	3.766	3.776	3.726	3.865	4,553,342	3.7635	-3.08%
2011-02-21	0	7.780	7.750	7.780	7.710	7.810	588,000	4,574,560	7.7799	3.880	3.865	3.880	3.845	3.895	1,178,937	3.8802	-1.39%
2011-02-18	0	7.890	7.880	7.890	7.650	7.900	3,157,500	24,677,825	7.8156	3.935	3.930	3.935	3.815	3.940	6,330,770	3.8981	2.60%
2011-02-17	0	7.690	7.660	7.700	7.540	7.720	874,000	6,666,100	7.6271	3.835	3.820	3.840	3.761	3.850	1,752,365	3.8041	0.52%
2011-02-16	0	7.650	7.640	7.690	7.530	7.740	1,021,928	7,805,340	7.6379	3.815	3.810	3.835	3.756	3.860	2,048,960	3.8094	1.06%
2011-02-15	0	7.570	7.550	7.570	7.530	7.600	1,636,000	12,360,890	7.5556	3.776	3.766	3.776	3.756	3.791	3,280,171	3.7684	0.00%
2011-02-14	0	7.570	7.570	7.590	7.510	7.640	3,356,000	25,433,850	7.5786	3.776	3.776	3.786	3.746	3.810	6,728,761	3.7799	0.00%
2011-02-11	0	7.570	7.520	7.580	7.380	7.650	3,332,000	25,065,900	7.5228	3.776	3.751	3.781	3.681	3.815	6,680,641	3.7520	0.40%
2011-02-10	0	7.540	7.530	7.540	7.470	7.760	2,879,000	21,709,180	7.5405	3.761	3.756	3.761	3.726	3.870	5,772,379	3.7609	-1.44%
2011-02-09	0	7.650	7.650	7.680	7.570	7.910	1,679,000	12,865,990	7.6629	3.815	3.815	3.830	3.776	3.945	3,366,386	3.8219	-3.04%
2011-02-08	0	7.890	7.830	7.890	7.750	7.900	1,382,868	10,801,431	7.8109	3.935	3.905	3.935	3.865	3.940	2,772,643	3.8957	1.28%
2011-02-07	0	7.790	7.790	7.810	7.740	8.050	1,631,500	12,886,190	7.8984	3.885	3.885	3.895	3.860	4.015	3,271,148	3.9393	-1.52%
2011-02-02	0	7.910	7.910	7.920	7.800	7.950	1,128,700	8,930,628	7.9123	3.945	3.945	3.950	3.890	3.965	2,263,037	3.9463	2.06%
2011-02-01	0	7.750	7.740	7.750	7.540	7.750	1,570,000	11,977,640	7.6291	3.865	3.860	3.865	3.761	3.865	3,147,841	3.8050	2.79%
2011-01-31	0	7.540	7.540	7.570	7.400	7.600	2,582,000	19,309,273	7.4784	3.761	3.761	3.776	3.691	3.791	5,176,895	3.7299	-0.66%
2011-01-28	0	7.590	7.600	7.610	7.560	7.820	2,341,000	17,966,670	7.6748	3.786	3.791	3.796	3.771	3.900	4,693,692	3.8278	-2.57%
2011-01-27	0	7.790	7.780	7.790	7.710	7.920	1,832,000	14,304,660	7.8082	3.885	3.880	3.885	3.845	3.950	3,673,150	3.8944	0.91%
2011-01-26	0	7.720	7.700	7.720	7.620	7.880	2,751,000	21,252,140	7.7252	3.850	3.840	3.850	3.801	3.930	5,515,740	3.8530	-0.13%
2011-01-25	0	7.730	7.740	7.750	7.670	7.890	4,045,000	31,528,690	7.7945	3.855	3.860	3.865	3.825	3.935	8,110,202	3.8875	0.78%
2011-01-24	0	7.670	7.670	7.680	7.640	8.090	8,103,000	62,466,152	7.7090	3.825	3.825	3.830	3.810	4.035	16,246,469	3.8449	-4.12%
2011-01-21	0	8.000	7.990	8.000	7.980	8.160	3,995,400	32,121,032	8.0395	3.990	3.985	3.990	3.980	4.070	8,010,755	4.0097	-1.11%
2011-01-20	0	8.090	8.080	8.100	8.080	8.160	1,956,000	15,882,655	8.1200	4.035	4.030	4.040	4.030	4.070	3,921,769	4.0499	-1.22%
2011-01-19	0	8.190	8.170	8.190	8.110	8.300	2,027,300	16,608,183	8.1923	4.085	4.075	4.085	4.045	4.140	4,064,725	4.0859	-0.12%
2011-01-18	0	8.200	8.200	8.210	8.060	8.330	2,703,000	22,166,163	8.2006	4.090	4.090	4.095	4.020	4.155	5,419,500	4.0901	1.11%
2011-01-17	0	8.110	8.090	8.100	8.080	8.250	1,717,510	13,951,360	8.1230	4.045	4.035	4.040	4.030	4.115	3,443,598	4.0514	-1.34%
2011-01-14	0	8.220	8.210	8.220	8.140	8.360	1,354,402	11,126,558	8.2151	4.100	4.095	4.100	4.060	4.170	2,715,568	4.0973	-1.08%
2011-01-13	0	8.310	8.270	8.310	8.230	8.450	2,263,200	18,848,452	8.3282	4.145	4.125	4.145	4.105	4.214	4,537,703	4.1537	-0.60%
2011-01-12	0	8.360	8.370	8.380	8.240	8.440	3,483,400	29,137,408	8.3646	4.170	4.175	4.180	4.110	4.209	6,984,197	4.1719	1.46%
2011-01-11	0	8.240	8.200	8.240	8.030	8.320	2,238,000	18,359,490	8.2035	4.110	4.090	4.110	4.005	4.150	4,487,177	4.0915	2.23%
2011-01-10	0	8.060	8.040	8.060	8.030	8.190	1,392,000	11,236,240	8.0720	4.020	4.010	4.020	4.005	4.085	2,790,952	4.0260	-1.47%
2011-01-07	0	8.180	8.170	8.190	8.080	8.280	1,398,600	11,449,474	8.1864	4.080	4.075	4.085	4.030	4.130	2,804,185	4.0830	0.37%
2011-01-06	0	8.150	8.150	8.180	8.110	8.400	3,667,100	30,182,387	8.2306	4.065	4.065	4.080	4.045	4.190	7,352,515	4.1050	-2.40%
2011-01-05	0	8.350	8.350	8.370	8.260	8.560	4,265,708	35,763,887	8.3840	4.165	4.165	4.175	4.120	4.269	8,552,721	4.1816	-0.71%
2011-01-04	0	8.410	8.410	8.420	7.890	8.430	7,329,000	60,327,920	8.2314	4.195	4.195	4.200	3.935	4.205	14,694,604	4.1054	7.27%
2011-01-03	0	7.840	7.840	7.850	7.770	7.880	1,309,000	10,258,520	7.8369	3.910	3.910	3.915	3.875	3.930	2,624,538	3.9087	0.51%
2010-12-31	0	7.800	7.780	7.800	7.730	7.850	974,000	7,585,740	7.7882	3.890	3.880	3.890	3.855	3.915	1,952,865	3.8844	1.17%
2010-12-30	0	7.710	7.690	7.720	7.600	7.770	2,028,041	15,547,082	7.6661	3.845	3.835	3.850	3.791	3.875	4,066,211	3.8235	-0.52%
2010-12-29	0	7.750	7.690	7.750	7.650	7.780	1,182,270	9,115,040	7.7098	3.865	3.835	3.865	3.815	3.880	2,370,445	3.8453	-0.13%
2010-12-28	0	7.760	7.750	7.760	7.460	7.770	4,426,000	33,836,620	7.6450	3.870	3.865	3.870	3.721	3.875	8,874,105	3.8130	2.37%
2010-12-24	0	7.580	7.530	7.580	7.300	7.670	2,811,559	21,122,410	7.5127	3.781	3.756	3.781	3.641	3.825	5,637,160	3.7470	-0.66%
2010-12-23	0	7.630	7.620	7.630	7.620	7.880	5,881,000	45,480,790	7.7335	3.805	3.801	3.805	3.801	3.930	11,791,372	3.8571	-3.66%
2010-12-22	0	7.920	7.910	7.930	7.890	7.980	4,545,100	35,960,244	7.9119	3.950	3.945	3.955	3.935	3.980	9,112,900	3.9461	-0.25%
2010-12-21	0	7.940	7.930	7.940	7.910	8.230	3,704,000	29,597,201	7.9906	3.960	3.955	3.960	3.945	4.105	7,426,499	3.9854	-1.61%
2010-12-20	0	8.070	8.040	8.080	7.950	8.320	5,163,000	41,976,220	8.1302	4.025	4.010	4.030	3.965	4.150	10,351,786	4.0550	0.00%
2010-12-17	0	8.070	8.070	8.080	7.900	8.080	2,395,000	19,155,320	7.9980	4.025	4.025	4.030	3.940	4.030	4,801,962	3.9891	1.64%
2010-12-16	0	7.940	7.910	7.940	7.810	7.990	3,853,200	30,457,122	7.9044	3.960	3.945	3.960	3.895	3.985	7,725,644	3.9423	0.13%
2010-12-15	0	7.930	7.930	7.940	7.900	8.070	2,624,227	20,938,552	7.9789	3.955	3.955	3.960	3.940	4.025	5,261,560	3.9795	-1.49%
2010-12-14	0	8.050	8.040	8.050	7.950	8.070	2,032,000	16,266,950	8.0054	4.015	4.010	4.015	3.965	4.025	4,074,149	3.9927	1.13%
2010-12-13	0	7.960	7.950	7.960	7.950	8.250	4,297,000	34,704,220	8.0764	3.970	3.965	3.970	3.965	4.115	8,615,461	4.0281	-1.24%
2010-12-10	0	8.060	8.060	8.070	7.750	8.070	3,875,000	30,636,310	7.9061	4.020	4.020	4.025	3.865	4.025	7,769,353	3.9432	1.26%
2010-12-09	0	7.960	7.960	7.970	7.900	8.060	3,801,000	30,254,870	7.9597	3.970	3.970	3.975	3.940	4.020	7,620,984	3.9699	-0.50%
2010-12-08	0	8.000	8.000	8.010	7.930	8.110	3,909,000	31,204,810	7.9828	3.990	3.990	3.995	3.955	4.045	7,837,523	3.9815	-0.99%
2010-12-07	0	8.080	8.070	8.090	7.820	8.130	5,447,000	43,697,410	8.0223	4.030	4.025	4.035	3.900	4.055	10,921,204	4.0012	1.64%
2010-12-06	0	7.950	7.920	7.930	7.750	8.170	12,318,376	98,138,399	7.9668	3.965	3.950	3.955	3.865	4.075	24,698,275	3.9735	2.98%
2010-12-03	0	7.720	7.700	7.720	7.600	7.850	4,922,000	37,907,910	7.7017	3.850	3.840	3.850	3.791	3.915	9,868,582	3.8413	1.98%
2010-12-02	0	7.570	7.570	7.580	7.540	7.950	6,806,000	52,874,760	7.7688	3.776	3.776	3.781	3.761	3.965	13,645,992	3.8747	-2.45%
2010-12-01	0	7.760	7.730	7.750	7.220	7.800	10,008,617	76,121,672	7.6056	3.870	3.855	3.865	3.601	3.890	20,067,221	3.7933	5.58%
2010-11-30	0	7.350	7.340	7.370	7.130	7.380	3,561,507	25,868,305	7.2633	3.666	3.661	3.676	3.556	3.681	7,140,801	3.6226	0.27%
2010-11-29	0	7.330	7.310	7.340	7.080	7.350	4,146,000	29,844,710	7.1984	3.656	3.646	3.661	3.531	3.666	8,312,707	3.5903	2.09%
2010-11-26	0	7.180	7.150	7.180	7.000	7.280	5,928,000	42,408,340	7.1539	3.581	3.566	3.581	3.491	3.631	11,885,607	3.5680	2.57%
2010-11-25	0	7.000	6.980	7.000	6.940	7.190	3,928,000	27,675,140	7.0456	3.491	3.481	3.491	3.461	3.586	7,875,618	3.5140	-0.85%
2010-11-24	0	7.060	7.050	7.070	7.000	7.150	4,369,000	30,934,070	7.0804	3.521	3.516	3.526	3.491	3.566	8,759,820	3.5314	1.15%
2010-11-23	0	6.980	6.950	6.990	6.890	7.210	8,408,000	59,252,280	7.0471	3.481	3.466	3.486	3.436	3.596	16,857,993	3.5148	-3.19%
2010-11-22	0	7.210	7.200	7.220	7.050	7.350	5,116,077	36,999,668	7.2320	3.596	3.591	3.601	3.516	3.666	10,257,706	3.6070	0.98%
2010-11-19	0	7.140	7.110	7.150	6.830	7.350	8,703,000	62,014,830	7.1257	3.561	3.546	3.566	3.406	3.666	17,449,466	3.5540	-1.38%
2010-11-18	0	7.240	7.240	7.250	6.740	7.260	9,468,000	66,424,900	7.0157	3.611	3.611	3.616	3.362	3.621	18,983,287	3.4991	9.20%
2010-11-17	0	6.630	6.610	6.640	6.560	6.820	9,419,153	63,083,986	6.6974	3.307	3.297	3.312	3.272	3.402	18,885,349	3.3404	0.00%
2010-11-16	0	6.630	6.620	6.630	6.330	6.830	13,006,000	85,422,285	6.5679	3.307	3.302	3.307	3.157	3.406	26,076,957	3.2758	1.22%
2010-11-15	0	6.550	6.550	6.560	6.530	6.870	13,910,000	92,757,700	6.6684	3.267	3.267	3.272	3.257	3.426	27,889,472	3.3259	-5.07%
2010-11-12	0	6.900	6.900	6.910	6.850	7.410	15,393,200	108,134,736	7.0248	3.441	3.441	3.446	3.416	3.696	30,863,279	3.5037	-5.09%
2010-11-11	0	7.270	7.260	7.270	7.110	7.750	10,845,000	80,737,970	7.4447	3.626	3.621	3.626	3.546	3.865	21,744,164	3.7131	-2.55%
2010-11-10	0	7.460	7.440	7.450	7.200	7.470	5,475,300	40,396,922	7.3780	3.721	3.711	3.716	3.591	3.726	10,977,946	3.6798	3.04%
2010-11-09	0	7.240	7.240	7.250	7.200	7.590	10,660,100	78,516,042	7.3654	3.611	3.611	3.616	3.591	3.786	21,373,441	3.6735	-4.11%
2010-11-08	0	7.550	7.540	7.580	7.300	7.960	16,615,000	126,600,400	7.6196	3.766	3.761	3.781	3.641	3.970	33,312,982	3.8003	3.71%
2010-11-05	0	7.280	7.270	7.280	6.720	7.300	13,266,000	93,313,750	7.0341	3.631	3.626	3.631	3.352	3.641	26,598,255	3.5083	10.14%
2010-11-04	0	6.610	6.620	6.640	6.370	6.700	8,404,000	55,573,565	6.6128	3.297	3.302	3.312	3.177	3.342	16,849,973	3.2981	3.44%
2010-11-03	0	6.390	6.370	6.390	6.180	6.440	6,362,000	40,346,880	6.3419	3.187	3.177	3.187	3.082	3.212	12,755,774	3.1630	2.57%
2010-11-02	0	6.230	6.220	6.240	6.170	6.280	2,477,000	15,398,878	6.2167	3.107	3.102	3.112	3.077	3.132	4,966,371	3.1006	-0.48%
2010-11-01	0	6.260	6.240	6.260	6.150	6.300	5,435,000	33,921,576	6.2413	3.122	3.112	3.122	3.067	3.142	10,897,144	3.1129	2.29%
2010-10-29	0	6.120	6.120	6.130	5.860	6.130	3,561,000	21,245,680	5.9662	3.052	3.052	3.057	2.923	3.057	7,139,785	2.9757	1.83%
2010-10-28	0	6.010	6.000	6.020	5.910	6.060	3,359,000	20,114,250	5.9882	2.998	2.993	3.003	2.948	3.022	6,734,776	2.9866	1.01%
2010-10-27	0	5.950	5.950	5.960	5.890	6.200	8,373,000	50,361,880	6.0148	2.968	2.968	2.973	2.938	3.092	16,787,818	2.9999	-2.78%
2010-10-26	0	6.120	6.110	6.130	6.100	6.330	6,563,000	40,961,620	6.2413	3.052	3.047	3.057	3.042	3.157	13,158,778	3.1129	-1.77%
2010-10-25	0	6.230	6.220	6.240	6.140	6.420	11,643,000	73,266,690	6.2928	3.107	3.102	3.112	3.062	3.202	23,344,149	3.1385	3.32%
2010-10-22	0	6.030	6.030	6.050	6.000	6.150	9,442,000	57,334,180	6.0722	3.007	3.007	3.017	2.993	3.067	18,931,157	3.0286	-0.33%
2010-10-21	0	6.050	6.040	6.050	5.830	6.100	12,267,000	72,895,820	5.9424	3.017	3.012	3.017	2.908	3.042	24,595,266	2.9638	3.60%
2010-10-20	0	5.840	5.820	5.840	5.720	5.850	6,677,000	38,706,180	5.7969	2.913	2.903	2.913	2.853	2.918	13,387,347	2.8913	-0.17%
2010-10-19	0	5.850	5.840	5.850	5.820	5.880	9,206,000	53,882,290	5.8530	2.918	2.913	2.918	2.903	2.933	18,457,978	2.9192	0.69%
2010-10-18	0	5.810	5.780	5.810	5.770	5.890	19,595,000	113,937,200	5.8146	2.898	2.883	2.898	2.878	2.938	39,287,865	2.9001	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	2.873	2.878	2.883	2.853	2.988	407,405,521	2.8521	-7.69%
2010-10-14	0	6.240	6.230	6.260	6.130	6.500	7,506,000	46,716,480	6.2239	3.112	3.107	3.122	3.057	3.242	15,049,488	3.1042	0.65%
2010-10-13	0	6.200	6.120	6.210	5.820	6.200	5,197,000	31,166,810	5.9971	3.092	3.052	3.097	2.903	3.092	10,419,956	2.9911	7.64%
2010-10-12	0	5.760	5.750	5.780	5.700	5.880	2,124,000	12,254,840	5.7697	2.873	2.868	2.883	2.843	2.933	4,258,608	2.8777	-1.71%
2010-10-11	0	5.860	5.860	5.870	5.690	5.880	2,500,000	14,512,910	5.8052	2.923	2.923	2.928	2.838	2.933	5,012,486	2.8954	1.56%
2010-10-08	0	5.770	5.770	5.790	5.570	5.900	2,982,500	17,140,710	5.7471	2.878	2.878	2.888	2.778	2.943	5,979,896	2.8664	2.30%
2010-10-07	0	5.640	5.630	5.650	5.560	5.690	1,772,000	9,987,261	5.6362	2.813	2.808	2.818	2.773	2.838	3,552,850	2.8111	-0.35%
2010-10-06	0	5.660	5.620	5.660	5.570	5.700	2,667,000	15,024,900	5.6336	2.823	2.803	2.823	2.778	2.843	5,347,320	2.8098	2.35%
2010-10-05	0	5.530	5.530	5.580	5.480	5.710	3,764,000	20,999,600	5.5791	2.758	2.758	2.783	2.733	2.848	7,546,799	2.7826	-1.25%
2010-10-04	0	5.600	5.590	5.600	5.460	5.680	4,358,633	24,418,197	5.6023	2.793	2.788	2.793	2.723	2.833	8,739,035	2.7942	3.32%
2010-09-30	0	5.420	5.390	5.410	5.300	5.420	1,947,147	10,478,779	5.3816	2.703	2.688	2.698	2.643	2.703	3,904,019	2.6841	1.12%
2010-09-29	0	5.360	5.370	5.390	5.350	5.430	1,467,000	7,907,060	5.3900	2.673	2.678	2.688	2.668	2.708	2,941,327	2.6883	0.19%
2010-09-28	0	5.350	5.350	5.370	5.300	5.520	3,678,000	19,950,270	5.4242	2.668	2.668	2.678	2.643	2.753	7,374,369	2.7054	-2.55%
2010-09-27	0	5.490	5.490	5.500	5.230	5.500	5,422,400	29,272,040	5.3984	2.738	2.738	2.743	2.608	2.743	10,871,881	2.6925	7.44%
2010-09-24	0	5.110	5.100	5.120	5.040	5.130	1,152,000	5,880,460	5.1046	2.549	2.544	2.554	2.514	2.559	2,309,754	2.5459	0.00%
2010-09-22	0	5.110	5.110	5.160	5.110	5.190	1,346,000	6,926,600	5.1461	2.549	2.549	2.574	2.549	2.589	2,698,722	2.5666	-0.97%
2010-09-21	0	5.160	5.150	5.180	5.120	5.300	3,128,000	16,285,070	5.2062	2.574	2.569	2.584	2.554	2.643	6,271,622	2.5966	-1.15%
2010-09-20	0	5.220	5.220	5.240	4.920	5.250	3,515,000	17,923,980	5.0993	2.603	2.603	2.613	2.454	2.618	7,047,555	2.5433	5.03%
2010-09-17	0	4.970	4.970	4.980	4.860	5.030	1,583,000	7,859,550	4.9650	2.479	2.479	2.484	2.424	2.509	3,173,906	2.4763	2.90%
2010-09-16	0	4.830	4.830	4.870	4.810	5.060	1,504,750	7,408,905	4.9237	2.409	2.409	2.429	2.399	2.524	3,017,015	2.4557	-1.83%
2010-09-15	0	4.920	4.920	4.940	4.860	5.040	1,467,721	7,211,311	4.9133	2.454	2.454	2.464	2.424	2.514	2,942,772	2.4505	-1.80%
2010-09-14	0	5.010	4.990	5.000	4.950	5.140	3,940,000	19,878,200	5.0452	2.499	2.489	2.494	2.469	2.564	7,899,678	2.5163	1.42%
2010-09-13	0	4.940	4.920	4.940	4.650	4.960	3,768,000	18,213,450	4.8337	2.464	2.454	2.464	2.319	2.474	7,554,819	2.4108	6.47%
2010-09-10	0	4.640	4.640	4.650	4.600	4.750	1,053,000	4,898,160	4.6516	2.314	2.314	2.319	2.294	2.369	2,111,259	2.3200	-0.22%
2010-09-09	0	4.650	4.650	4.680	4.630	4.730	1,728,000	8,103,980	4.6898	2.319	2.319	2.334	2.309	2.359	3,464,630	2.3391	-0.21%
2010-09-08	0	4.660	4.660	4.670	4.580	4.670	1,653,000	7,686,780	4.6502	2.324	2.324	2.329	2.284	2.329	3,314,256	2.3193	-0.85%
2010-09-07	0	4.700	4.670	4.700	4.490	4.800	2,111,000	9,874,120	4.6775	2.344	2.329	2.344	2.239	2.394	4,232,543	2.3329	4.68%
2010-09-06	0	4.490	4.490	4.500	4.330	4.490	1,278,000	5,620,680	4.3980	2.239	2.239	2.244	2.160	2.239	2,562,383	2.1935	2.51%
2010-09-03	0	4.380	4.380	4.390	4.300	4.400	500,000	2,161,680	4.3234	2.185	2.185	2.190	2.145	2.195	1,002,497	2.1563	0.00%
2010-09-02	0	4.380	4.360	4.390	4.310	4.500	767,000	3,347,810	4.3648	2.185	2.175	2.190	2.150	2.244	1,537,831	2.1770	0.69%
2010-09-01	0	4.350	4.350	4.430	4.310	4.500	395,000	1,737,750	4.3994	2.170	2.170	2.209	2.150	2.244	791,973	2.1942	-3.33%
2010-08-31	0	4.500	4.550	4.600	4.210	4.550	309,000	1,351,910	4.3751	2.244	2.269	2.294	2.100	2.269	619,543	2.1821	4.65%
2010-08-30	0	4.300	4.300	4.320	4.270	4.390	459,445	1,982,877	4.3158	2.145	2.145	2.155	2.130	2.190	921,185	2.1525	-0.46%
2010-08-27	0	4.320	4.290	4.320	4.250	4.390	513,000	2,205,520	4.2993	2.155	2.140	2.155	2.120	2.190	1,028,562	2.1443	0.00%
2010-08-26	0	4.320	4.310	4.320	4.230	4.350	275,000	1,179,740	4.2900	2.155	2.150	2.155	2.110	2.170	551,373	2.1396	2.37%
2010-08-25	0	4.220	4.220	4.270	4.210	4.450	1,116,564	4,817,481	4.3146	2.105	2.105	2.130	2.100	2.219	2,238,705	2.1519	-4.52%
2010-08-24	0	4.420	4.420	4.470	4.380	4.500	496,229	2,210,060	4.4537	2.204	2.204	2.229	2.185	2.244	994,936	2.2213	-0.23%
2010-08-23	0	4.430	4.430	4.450	4.420	4.590	466,000	2,083,720	4.4715	2.209	2.209	2.219	2.204	2.289	934,327	2.2302	-3.28%
2010-08-20	0	4.580	4.520	4.570	4.400	4.590	782,000	3,497,860	4.4730	2.284	2.254	2.279	2.195	2.289	1,567,906	2.2309	3.39%
2010-08-19	0	4.430	4.420	4.460	4.400	4.550	1,628,000	7,224,670	4.4378	2.209	2.204	2.224	2.195	2.269	3,264,131	2.2134	-0.23%
2010-08-18	0	4.440	4.430	4.440	4.420	4.590	915,172	4,063,258	4.4399	2.214	2.209	2.214	2.204	2.289	1,834,915	2.2144	-1.55%
2010-08-17	0	4.510	4.480	4.500	4.480	4.600	411,000	1,856,490	4.5170	2.249	2.234	2.244	2.234	2.294	824,053	2.2529	0.45%
2010-08-16	0	4.490	4.480	4.500	4.450	4.520	705,000	3,168,810	4.4948	2.239	2.234	2.244	2.219	2.254	1,413,521	2.2418	0.22%
2010-08-13	0	4.480	4.480	4.500	4.430	4.500	497,000	2,223,030	4.4729	2.234	2.234	2.244	2.209	2.244	996,482	2.2309	-0.22%
2010-08-12	0	4.490	4.450	4.500	4.410	4.510	503,000	2,248,980	4.4711	2.239	2.219	2.244	2.200	2.249	1,008,512	2.2300	-2.39%
2010-08-11	0	4.600	4.570	4.600	4.380	4.700	565,000	2,600,630	4.6029	2.294	2.279	2.294	2.185	2.344	1,132,822	2.2957	0.22%
2010-08-10	0	4.590	4.550	4.590	4.550	4.650	433,000	1,986,030	4.5867	2.289	2.269	2.289	2.269	2.319	868,163	2.2876	-1.29%
2010-08-09	0	4.650	4.650	4.700	4.630	4.800	446,000	2,078,310	4.6599	2.319	2.319	2.344	2.309	2.394	894,227	2.3241	0.00%
2010-08-06	0	4.650	4.650	4.700	4.600	4.770	486,127	2,270,234	4.6700	2.319	2.319	2.344	2.294	2.379	974,682	2.3292	-0.64%
2010-08-05	0	4.680	4.670	4.680	4.600	4.750	540,000	2,527,460	4.6805	2.334	2.329	2.334	2.294	2.369	1,082,697	2.3344	-0.85%
2010-08-04	0	4.720	4.680	4.760	4.680	4.760	619,000	2,908,970	4.6995	2.354	2.334	2.374	2.334	2.374	1,241,092	2.3439	-1.26%
2010-08-03	0	4.780	4.770	4.850	4.770	4.890	1,228,000	5,945,670	4.8418	2.384	2.379	2.419	2.379	2.439	2,462,133	2.4148	0.63%
2010-08-02	0	4.750	4.710	4.750	4.650	4.750	1,139,000	5,353,480	4.7002	2.369	2.349	2.369	2.319	2.369	2,283,689	2.3442	2.37%
2010-07-30	0	4.640	4.600	4.630	4.570	4.730	1,235,000	5,717,950	4.6299	2.314	2.294	2.309	2.279	2.359	2,476,168	2.3092	-1.69%
2010-07-29	0	4.720	4.720	4.760	4.720	4.850	489,000	2,337,680	4.7805	2.354	2.354	2.374	2.354	2.419	980,442	2.3843	-1.05%
2010-07-28	0	4.770	4.750	4.760	4.520	4.780	1,582,000	7,358,826	4.6516	2.379	2.369	2.374	2.254	2.384	3,171,901	2.3200	2.58%
2010-07-27	0	4.650	4.610	4.650	4.560	4.650	730,000	3,361,500	4.6048	2.319	2.299	2.319	2.274	2.319	1,463,646	2.2967	1.09%
2010-07-26	0	4.600	4.550	4.620	4.500	4.630	616,000	2,808,510	4.5593	2.294	2.269	2.304	2.244	2.309	1,235,077	2.2740	-2.13%
2010-07-23	0	4.700	4.690	4.700	4.450	4.770	1,651,000	7,728,040	4.6808	2.344	2.339	2.344	2.219	2.379	3,310,246	2.3346	5.62%
2010-07-22	0	4.450	4.430	4.470	4.280	4.470	724,000	3,159,070	4.3634	2.219	2.209	2.229	2.135	2.229	1,451,616	2.1762	2.30%
2010-07-21	0	4.350	4.310	4.340	4.230	4.450	2,253,000	9,749,770	4.3275	2.170	2.150	2.165	2.110	2.219	4,517,252	2.1583	-1.14%
2010-07-20	0	4.400	4.410	4.450	4.150	4.440	2,244,000	9,713,337	4.3286	2.195	2.200	2.219	2.070	2.214	4,499,207	2.1589	4.51%
2010-07-19	0	4.210	4.210	4.250	4.160	4.340	898,000	3,766,530	4.1944	2.100	2.100	2.120	2.075	2.165	1,800,485	2.0920	-0.71%
2010-07-16	0	4.240	4.240	4.310	4.240	4.350	571,651	2,457,693	4.2993	2.115	2.115	2.150	2.115	2.170	1,146,157	2.1443	-3.42%
2010-07-15	0	4.390	4.360	4.400	4.340	4.450	820,075	3,601,371	4.3915	2.190	2.175	2.195	2.165	2.219	1,644,246	2.1903	-1.35%
2010-07-14	0	4.450	4.430	4.450	4.390	4.500	890,000	3,974,500	4.4657	2.219	2.209	2.219	2.190	2.244	1,784,445	2.2273	-0.22%
2010-07-13	0	4.460	4.450	4.480	4.450	4.520	325,000	1,455,803	4.4794	2.224	2.219	2.234	2.219	2.254	651,623	2.2341	-1.55%
2010-07-12	0	4.530	4.510	4.530	4.500	4.620	587,000	2,666,188	4.5421	2.259	2.249	2.259	2.244	2.304	1,176,932	2.2654	0.00%
2010-07-09	0	4.530	4.520	4.530	4.480	4.550	876,484	3,947,807	4.5041	2.259	2.254	2.259	2.234	2.269	1,757,345	2.2465	0.67%
2010-07-08	0	4.500	4.480	4.500	4.480	4.600	304,476	1,370,095	4.4998	2.244	2.234	2.244	2.234	2.294	610,473	2.2443	0.67%
2010-07-07	0	4.470	4.430	4.470	4.400	4.520	464,000	2,069,950	4.4611	2.229	2.209	2.229	2.195	2.254	930,317	2.2250	-1.32%
2010-07-06	0	4.530	4.500	4.530	4.500	4.760	563,000	2,552,560	4.5339	2.259	2.244	2.259	2.244	2.374	1,128,812	2.2613	-0.66%
2010-07-05	0	4.560	4.550	4.610	4.500	4.700	323,376	1,477,511	4.5690	2.274	2.269	2.299	2.244	2.344	648,367	2.2788	-3.59%
2010-07-02	0	4.730	4.730	4.760	4.700	4.840	383,245	1,819,952	4.7488	2.359	2.359	2.374	2.344	2.414	768,404	2.3685	-2.47%
2010-06-30	0	4.850	4.760	4.800	4.740	4.940	105,000	505,580	4.8150	2.419	2.374	2.394	2.364	2.464	210,524	2.4015	1.68%
2010-06-29	0	4.770	4.770	4.780	4.770	4.900	635,736	3,055,766	4.8067	2.379	2.379	2.384	2.379	2.444	1,274,647	2.3973	-4.22%
2010-06-28	0	4.980	4.940	4.980	4.980	5.010	66,000	329,060	4.9858	2.484	2.464	2.484	2.484	2.499	132,330	2.4867	-0.40%
2010-06-25	0	5.000	5.000	5.010	4.800	5.020	1,095,495	5,468,761	4.9920	2.494	2.494	2.499	2.394	2.504	2,196,461	2.4898	1.01%
2010-06-24	0	4.950	4.950	4.990	4.880	5.000	1,317,000	6,580,660	4.9967	2.469	2.469	2.489	2.434	2.494	2,640,578	2.4921	-1.00%
2010-06-23	0	5.000	4.990	5.000	4.980	5.000	181,973	908,375	4.9918	2.494	2.489	2.494	2.484	2.494	364,855	2.4897	-0.60%
2010-06-22	0	5.030	5.010	5.040	4.960	5.050	504,200	2,527,218	5.0123	2.509	2.499	2.514	2.474	2.519	1,010,918	2.4999	0.80%
2010-06-21	0	4.990	4.950	4.990	4.920	5.020	2,134,000	10,643,500	4.9876	2.489	2.469	2.489	2.454	2.504	4,278,658	2.4876	0.20%
2010-06-18	0	4.980	4.980	4.990	4.940	5.000	287,000	1,430,120	4.9830	2.484	2.484	2.489	2.464	2.494	575,433	2.4853	0.00%
2010-06-17	0	4.980	4.980	4.990	4.960	5.030	653,000	3,263,620	4.9979	2.484	2.484	2.489	2.474	2.509	1,309,261	2.4927	-0.40%
2010-06-15	0	5.000	4.940	5.000	4.950	5.000	85,000	423,370	4.9808	2.494	2.464	2.494	2.469	2.494	170,425	2.4842	0.00%
2010-06-14	0	5.000	4.980	5.000	4.950	5.010	130,000	649,250	4.9942	2.494	2.484	2.494	2.469	2.499	260,649	2.4909	0.40%
2010-06-11	0	4.980	4.970	4.980	4.920	5.000	150,000	745,360	4.9691	2.484	2.479	2.484	2.454	2.494	300,749	2.4783	1.63%
2010-06-10	0	4.900	4.880	4.930	4.840	4.930	327,000	1,595,910	4.8805	2.444	2.434	2.459	2.414	2.459	655,633	2.4342	-1.61%
2010-06-09	0	4.980	4.960	4.980	4.900	4.980	201,816	995,117	4.9308	2.484	2.474	2.484	2.444	2.484	404,640	2.4593	0.00%
2010-06-08	0	4.980	4.980	5.000	4.940	5.020	107,121	534,223	4.9871	2.484	2.484	2.494	2.464	2.504	214,777	2.4873	0.61%
2010-06-07	0	4.950	4.930	4.950	4.900	4.950	177,000	871,590	4.9242	2.469	2.459	2.469	2.444	2.469	354,884	2.4560	-2.17%
2010-06-04	0	5.060	5.060	5.090	4.980	5.070	591,000	2,979,850	5.0420	2.524	2.524	2.539	2.484	2.529	1,184,952	2.5147	2.43%
2010-06-03	0	4.940	4.940	5.000	4.910	5.050	629,000	3,140,500	4.9928	2.464	2.464	2.494	2.449	2.519	1,261,141	2.4902	0.61%
2010-06-02	0	4.910	4.910	4.960	4.880	5.000	205,190	1,015,773	4.9504	2.449	2.449	2.474	2.434	2.494	411,405	2.4690	-0.81%
2010-06-01	0	4.950	4.950	5.000	4.950	5.050	117,000	584,230	4.9934	2.469	2.469	2.494	2.469	2.519	234,584	2.4905	-1.98%
2010-05-31	0	5.050	5.020	5.060	4.900	5.060	101,000	505,410	5.0041	2.519	2.504	2.524	2.444	2.524	202,504	2.4958	0.20%
2010-05-28	0	5.040	5.040	5.050	4.830	5.090	777,000	3,910,360	5.0326	2.514	2.514	2.519	2.409	2.539	1,557,881	2.5101	3.49%
2010-05-27	0	4.870	4.860	4.970	4.570	5.000	777,500	3,733,930	4.8025	2.429	2.424	2.479	2.279	2.494	1,558,883	2.3953	4.06%
2010-05-26	0	4.680	4.680	4.720	4.490	4.700	475,000	2,190,390	4.6113	2.334	2.334	2.354	2.239	2.344	952,372	2.2999	1.08%
2010-05-25	0	4.630	4.610	4.630	4.370	4.690	1,378,000	6,346,140	4.6053	2.309	2.299	2.309	2.180	2.339	2,762,882	2.2969	1.76%
2010-05-24	0	4.550	4.540	4.570	4.300	4.550	708,711	3,165,917	4.4671	2.269	2.264	2.279	2.145	2.269	1,420,962	2.2280	1.56%
2010-05-20	0	4.480	4.480	4.510	4.350	4.650	994,000	4,524,530	4.5518	2.234	2.234	2.249	2.170	2.319	1,992,964	2.2703	-2.61%
2010-05-19	0	4.600	4.600	4.610	4.540	4.900	1,097,126	5,115,382	4.6625	2.294	2.294	2.299	2.264	2.444	2,199,731	2.3255	-5.93%
2010-05-18	0	4.890	4.880	4.920	4.870	5.030	433,000	2,124,480	4.9064	2.439	2.434	2.454	2.429	2.509	868,163	2.4471	-1.61%
2010-05-17	0	4.970	4.970	5.000	4.930	5.050	250,000	1,242,510	4.9700	2.479	2.479	2.494	2.459	2.519	501,249	2.4788	-2.17%
2010-05-14	0	5.080	5.050	5.100	4.970	5.200	521,646	2,642,975	5.0666	2.534	2.519	2.544	2.479	2.594	1,045,897	2.5270	0.59%
2010-05-13	0	5.050	5.030	5.040	4.970	5.050	745,102	3,736,290	5.0145	2.519	2.509	2.514	2.479	2.519	1,493,925	2.5010	2.43%
2010-05-12	0	4.930	4.930	4.950	4.930	5.180	826,000	4,115,080	4.9819	2.459	2.459	2.469	2.459	2.584	1,656,125	2.4848	-4.83%
2010-05-11	0	5.180	5.140	5.190	5.130	5.300	324,000	1,688,480	5.2114	2.584	2.564	2.589	2.559	2.643	649,618	2.5992	-0.58%
2010-05-10	0	5.210	5.180	5.220	5.100	5.250	867,649	4,481,637	5.1653	2.599	2.584	2.603	2.544	2.618	1,739,631	2.5762	1.56%
2010-05-07	0	5.130	5.140	5.160	4.860	5.300	728,172	3,675,803	5.0480	2.559	2.564	2.574	2.424	2.643	1,459,981	2.5177	1.58%
2010-05-06	0	5.050	5.020	5.080	5.000	5.170	681,000	3,439,260	5.0503	2.519	2.504	2.534	2.494	2.579	1,365,401	2.5189	-2.13%
2010-05-05	0	5.160	5.160	5.170	5.130	5.310	494,800	2,556,324	5.1664	2.574	2.574	2.579	2.559	2.648	992,071	2.5768	-3.19%
2010-05-04	0	5.330	5.310	5.330	5.200	5.380	64,000	339,400	5.3031	2.658	2.648	2.658	2.594	2.683	128,320	2.6450	1.91%
2010-05-03	0	5.230	5.230	5.290	5.200	5.500	494,700	2,627,153	5.3106	2.608	2.608	2.638	2.594	2.743	991,871	2.6487	-1.88%
2010-04-30	0	5.330	5.250	5.340	5.200	5.370	171,000	904,740	5.2909	2.658	2.618	2.663	2.594	2.678	342,854	2.6388	1.91%
2010-04-29	0	5.230	5.230	5.250	5.200	5.330	112,288	588,737	5.2431	2.608	2.608	2.618	2.594	2.658	225,137	2.6150	-0.19%
2010-04-28	0	5.240	5.240	5.260	5.220	5.300	447,000	2,350,630	5.2587	2.613	2.613	2.623	2.603	2.643	896,232	2.6228	-1.69%
2010-04-27	0	5.330	5.330	5.380	5.320	5.450	266,000	1,432,450	5.3852	2.658	2.658	2.683	2.653	2.718	533,329	2.6859	-4.14%
2010-04-26	0	5.560	5.560	5.580	5.330	5.590	1,005,000	5,539,120	5.5116	2.773	2.773	2.783	2.658	2.788	2,015,019	2.7489	5.70%
2010-04-23	0	5.260	5.250	5.280	5.200	5.290	357,000	1,872,940	5.2463	2.623	2.618	2.633	2.594	2.638	715,783	2.6166	-0.38%
2010-04-22	0	5.280	5.260	5.280	5.200	5.390	722,000	3,829,480	5.3040	2.633	2.623	2.633	2.594	2.688	1,447,606	2.6454	-2.76%
2010-04-21	0	5.430	5.370	5.430	5.070	5.440	1,013,000	5,326,860	5.2585	2.708	2.678	2.708	2.529	2.713	2,031,059	2.6227	7.10%
2010-04-20	0	5.150	5.150	5.160	5.010	5.170	393,000	2,006,890	5.1066	2.529	2.529	2.534	2.460	2.539	800,396	2.5074	3.41%
2010-04-19	0	4.980	4.990	5.020	4.960	5.150	2,273,000	11,418,740	5.0236	2.445	2.450	2.465	2.435	2.529	4,629,263	2.4666	-1.58%
2010-04-16	0	5.060	5.050	5.100	5.050	5.550	4,126,000	21,446,125	5.1978	2.484	2.480	2.504	2.480	2.725	8,403,141	2.5522	-9.16%
2010-04-15	0	5.570	5.570	5.600	5.550	5.890	1,091,000	6,161,900	5.6479	2.735	2.735	2.750	2.725	2.892	2,221,965	2.7732	-1.42%
2010-04-14	0	5.650	5.630	5.650	5.650	5.790	368,000	2,098,090	5.7013	2.774	2.764	2.774	2.774	2.843	749,480	2.7994	-1.74%
2010-04-13	0	5.750	5.730	5.750	5.720	5.900	434,300	2,505,399	5.7688	2.823	2.813	2.823	2.809	2.897	884,509	2.8325	-1.37%
2010-04-12	0	5.830	5.840	5.880	5.810	5.930	448,000	2,620,130	5.8485	2.863	2.867	2.887	2.853	2.912	912,411	2.8717	-1.02%
2010-04-09	0	5.890	5.890	5.950	5.830	5.960	638,000	3,753,450	5.8832	2.892	2.892	2.921	2.863	2.926	1,299,371	2.8887	0.86%
2010-04-08	0	5.840	5.840	5.850	5.810	6.000	467,000	2,739,580	5.8663	2.867	2.867	2.872	2.853	2.946	951,107	2.8804	-2.50%
2010-04-07	0	5.990	5.930	6.000	5.900	6.020	1,667,000	9,906,290	5.9426	2.941	2.912	2.946	2.897	2.956	3,395,064	2.9179	1.53%
2010-04-01	0	5.900	5.900	5.980	5.890	6.050	789,500	4,694,362	5.9460	2.897	2.897	2.936	2.892	2.971	1,607,920	2.9195	-1.67%
2010-03-31	0	6.000	5.980	5.990	5.980	6.340	1,288,000	7,846,290	6.0918	2.946	2.936	2.941	2.936	3.113	2,623,181	2.9911	-4.15%
2010-03-30	0	6.260	6.260	6.280	6.200	6.380	1,609,000	10,060,620	6.2527	3.074	3.074	3.084	3.044	3.133	3,276,940	3.0701	1.29%
2010-03-29	0	6.180	6.170	6.200	5.920	6.230	1,287,000	7,814,700	6.0720	3.034	3.030	3.044	2.907	3.059	2,621,145	2.9814	2.66%
2010-03-26	0	6.020	6.020	6.030	5.890	6.050	227,683	1,364,859	5.9946	2.956	2.956	2.961	2.892	2.971	463,706	2.9434	0.17%
2010-03-25	0	6.010	6.010	6.100	5.970	6.100	561,000	3,372,170	6.0110	2.951	2.951	2.995	2.931	2.995	1,142,550	2.9514	-0.83%
2010-03-24	0	6.060	6.040	6.070	6.050	6.200	312,000	1,902,420	6.0975	2.976	2.966	2.980	2.971	3.044	635,429	2.9939	-1.14%
2010-03-23	0	6.130	6.100	6.190	6.090	6.210	1,035,000	6,361,990	6.1469	3.010	2.995	3.039	2.990	3.049	2,107,913	3.0181	0.00%
2010-03-22	0	6.130	6.130	6.170	6.010	6.170	422,188	2,581,629	6.1149	3.010	3.010	3.030	2.951	3.030	859,841	3.0024	-1.13%
2010-03-19	0	6.200	6.200	6.260	6.160	6.300	221,275	1,373,683	6.2080	3.044	3.044	3.074	3.025	3.093	450,656	3.0482	0.00%
2010-03-18	0	6.200	6.170	6.200	6.160	6.300	504,700	3,130,084	6.2019	3.044	3.030	3.044	3.025	3.093	1,027,888	3.0452	-0.64%
2010-03-17	0	6.240	6.160	6.240	6.040	6.290	750,000	4,608,490	6.1447	3.064	3.025	3.064	2.966	3.088	1,527,474	3.0171	0.32%
2010-03-16	0	6.220	6.210	6.240	5.980	6.250	1,556,793	9,468,987	6.0824	3.054	3.049	3.064	2.936	3.069	3,170,613	2.9865	-0.48%
2010-03-15	0	6.250	6.150	6.250	5.850	6.280	1,162,000	7,043,080	6.0612	3.069	3.020	3.069	2.872	3.084	2,366,566	2.9761	4.52%
2010-03-12	0	5.980	5.910	5.970	5.700	6.120	2,605,200	15,172,412	5.8239	2.936	2.902	2.931	2.799	3.005	5,305,832	2.8596	-3.24%
2010-03-11	0	6.180	6.180	6.190	6.100	6.300	292,000	1,807,750	6.1909	3.034	3.034	3.039	2.995	3.093	594,696	3.0398	-0.32%
2010-03-10	0	6.200	6.160	6.220	6.100	6.300	388,860	2,404,102	6.1824	3.044	3.025	3.054	2.995	3.093	791,964	3.0356	-0.32%
2010-03-09	0	6.220	6.220	6.280	6.170	6.450	427,200	2,685,920	6.2873	3.054	3.054	3.084	3.030	3.167	870,049	3.0871	-3.72%
2010-03-08	0	6.460	6.440	6.460	6.300	6.560	923,000	5,941,920	6.4376	3.172	3.162	3.172	3.093	3.221	1,879,811	3.1609	-0.62%
2010-03-05	0	6.500	6.500	6.510	6.170	6.520	950,094	6,018,533	6.3347	3.192	3.192	3.196	3.030	3.201	1,934,991	3.1104	5.86%
2010-03-04	0	6.140	6.110	6.140	6.030	6.250	703,000	4,300,910	6.1179	3.015	3.000	3.015	2.961	3.069	1,431,752	3.0039	0.99%
2010-03-03	0	6.080	6.050	6.100	6.010	6.300	605,000	3,715,790	6.1418	2.985	2.971	2.995	2.951	3.093	1,232,162	3.0157	-1.94%
2010-03-02	0	6.200	6.190	6.200	5.750	6.200	2,628,000	15,898,380	6.0496	3.044	3.039	3.044	2.823	3.044	5,352,267	2.9704	6.90%
2010-03-01	0	5.800	5.790	5.800	5.500	5.800	1,211,000	6,954,340	5.7426	2.848	2.843	2.848	2.701	2.848	2,466,361	2.8197	4.13%
2010-02-26	0	5.570	5.550	5.570	5.230	5.590	473,000	2,589,920	5.4755	2.735	2.725	2.735	2.568	2.745	963,327	2.6885	3.34%
2010-02-25	0	5.390	5.350	5.400	5.200	5.400	666,000	3,513,840	5.2760	2.647	2.627	2.651	2.553	2.651	1,356,396	2.5906	2.67%
2010-02-24	0	5.250	5.250	5.260	5.200	5.260	210,300	1,102,596	5.2430	2.578	2.578	2.583	2.553	2.583	428,304	2.5743	0.96%
2010-02-23	0	5.200	5.170	5.200	5.150	5.200	199,000	1,030,650	5.1791	2.553	2.539	2.553	2.529	2.553	405,290	2.5430	-0.19%
2010-02-22	0	5.210	5.210	5.250	5.150	5.270	404,000	2,116,630	5.2392	2.558	2.558	2.578	2.529	2.588	822,799	2.5725	-0.38%
2010-02-19	0	5.230	5.200	5.230	5.180	5.260	675,000	3,535,180	5.2373	2.568	2.553	2.568	2.543	2.583	1,374,726	2.5716	-1.69%
2010-02-18	0	5.320	5.320	5.350	5.310	5.490	180,011	963,088	5.3502	2.612	2.612	2.627	2.607	2.696	366,616	2.6270	-2.21%
2010-02-17	0	5.440	5.430	5.500	5.400	5.690	221,000	1,226,040	5.5477	2.671	2.666	2.701	2.651	2.794	450,096	2.7240	-2.51%
2010-02-12	0	5.580	5.490	5.580	5.480	5.590	170,000	944,340	5.5549	2.740	2.696	2.740	2.691	2.745	346,227	2.7275	2.57%
2010-02-11	0	5.440	5.410	5.440	5.310	5.440	188,000	1,012,520	5.3857	2.671	2.656	2.671	2.607	2.671	382,887	2.6444	1.87%
2010-02-10	0	5.340	5.340	5.390	5.130	5.500	413,190	2,220,176	5.3733	2.622	2.622	2.647	2.519	2.701	841,516	2.6383	4.50%
2010-02-09	0	5.110	5.110	5.140	5.100	5.200	407,000	2,092,390	5.1410	2.509	2.509	2.524	2.504	2.553	828,909	2.5243	-1.54%
2010-02-08	0	5.190	5.190	5.230	5.100	5.500	190,000	990,510	5.2132	2.548	2.548	2.568	2.504	2.701	386,960	2.5597	-0.38%
2010-02-05	0	5.210	5.200	5.290	5.200	5.500	514,000	2,736,120	5.3232	2.558	2.553	2.597	2.553	2.701	1,046,829	2.6137	-5.62%
2010-02-04	0	5.520	5.510	5.540	5.500	5.580	601,000	3,322,420	5.5282	2.710	2.705	2.720	2.701	2.740	1,224,015	2.7144	-0.36%
2010-02-03	0	5.540	5.500	5.540	5.190	5.550	657,000	3,556,606	5.4134	2.720	2.701	2.720	2.548	2.725	1,338,067	2.6580	4.53%
2010-02-02	0	5.300	5.260	5.300	5.300	5.460	141,500	760,645	5.3756	2.602	2.583	2.602	2.602	2.681	288,183	2.6394	0.00%
2010-02-01	0	5.300	5.250	5.300	5.200	5.300	144,000	758,140	5.2649	2.602	2.578	2.602	2.553	2.602	293,275	2.5851	-0.56%
2010-01-29	0	5.330	5.180	5.330	5.170	5.400	721,000	3,818,721	5.2964	2.617	2.543	2.617	2.539	2.651	1,468,411	2.6006	0.76%
2010-01-28	0	5.290	5.180	5.290	4.900	5.430	560,000	2,921,410	5.2168	2.597	2.543	2.597	2.406	2.666	1,140,514	2.5615	0.95%
2010-01-27	0	5.240	5.180	5.240	5.140	5.350	618,328	3,258,035	5.2691	2.573	2.543	2.573	2.524	2.627	1,259,306	2.5872	2.14%
2010-01-26	0	5.130	5.110	5.160	5.100	5.290	674,000	3,499,630	5.1923	2.519	2.509	2.534	2.504	2.597	1,372,690	2.5495	0.00%
2010-01-25	0	5.130	5.090	5.130	5.070	5.420	1,815,036	9,435,087	5.1983	2.519	2.499	2.519	2.489	2.661	3,696,559	2.5524	-6.04%
2010-01-22	0	5.460	5.400	5.460	5.000	5.460	1,989,156	10,229,272	5.1425	2.681	2.651	2.681	2.455	2.681	4,051,178	2.5250	6.43%
2010-01-21	0	5.130	5.120	5.150	5.120	5.470	2,027,287	10,661,833	5.2592	2.519	2.514	2.529	2.514	2.686	4,128,836	2.5823	-7.73%
2010-01-20	0	5.560	5.550	5.560	5.500	5.720	1,042,030	5,856,950	5.6207	2.730	2.725	2.730	2.701	2.809	2,122,231	2.7598	1.83%
2010-01-19	0	5.460	5.460	5.490	5.300	5.680	1,034,000	5,626,590	5.4416	2.681	2.681	2.696	2.602	2.789	2,105,877	2.6719	-3.36%
2010-01-18	0	5.650	5.640	5.650	5.640	5.830	976,400	5,603,710	5.7392	2.774	2.769	2.774	2.769	2.863	1,988,567	2.8180	-4.72%
2010-01-15	0	5.930	5.880	5.950	5.820	5.990	1,541,000	9,101,920	5.9065	2.912	2.887	2.921	2.858	2.941	3,138,449	2.9001	1.89%
2010-01-14	0	5.820	5.850	5.890	5.300	6.020	3,462,674	20,007,227	5.7780	2.858	2.872	2.892	2.602	2.956	7,052,190	2.8370	8.99%
2010-01-13	0	5.340	5.320	5.340	4.740	5.360	3,440,070	17,905,194	5.2049	2.622	2.612	2.622	2.327	2.632	7,006,154	2.5556	4.71%
2010-01-12	0	5.100	5.110	5.120	4.660	5.100	2,377,000	11,711,860	4.9272	2.504	2.509	2.514	2.288	2.504	4,841,073	2.4193	8.28%
2010-01-11	0	4.710	4.700	4.720	4.500	4.740	1,676,000	7,802,270	4.6553	2.313	2.308	2.318	2.210	2.327	3,413,394	2.2858	3.97%
2010-01-08	0	4.530	4.500	4.520	4.380	4.540	1,215,000	5,444,680	4.4812	2.224	2.210	2.219	2.151	2.229	2,474,507	2.2003	1.12%
2010-01-07	0	4.480	4.470	4.490	4.200	4.500	2,316,693	10,217,231	4.4103	2.200	2.195	2.205	2.062	2.210	4,718,250	2.1655	7.95%
2010-01-06	0	4.150	4.150	4.170	3.990	4.250	2,830,461	11,762,893	4.1558	2.038	2.038	2.047	1.959	2.087	5,764,606	2.0405	4.01%
2010-01-05	0	3.990	3.990	4.000	3.950	4.030	1,376,000	5,508,240	4.0031	1.959	1.959	1.964	1.939	1.979	2,802,405	1.9655	1.01%
2010-01-04	0	3.950	3.980	3.990	3.950	4.030	698,000	2,781,730	3.9853	1.939	1.954	1.959	1.939	1.979	1,421,569	1.9568	-0.50%
2009-12-31	0	3.970	3.970	3.990	3.950	4.050	339,339	1,354,936	3.9929	1.949	1.949	1.959	1.939	1.989	691,108	1.9605	-0.75%
2009-12-30	0	4.000	4.000	4.010	3.990	4.010	798,226	3,192,790	3.9999	1.964	1.964	1.969	1.959	1.969	1,625,692	1.9640	0.50%
2009-12-29	0	3.980	3.980	4.000	3.950	4.010	809,000	3,225,850	3.9875	1.954	1.954	1.964	1.939	1.969	1,647,635	1.9579	-0.25%
2009-12-28	0	3.990	3.980	3.990	3.900	4.010	431,000	1,721,000	3.9930	1.959	1.954	1.959	1.915	1.969	877,788	1.9606	1.27%
2009-12-24	0	3.940	3.940	3.960	3.930	3.970	239,000	944,120	3.9503	1.935	1.935	1.944	1.930	1.949	486,755	1.9396	0.25%
2009-12-23	0	3.930	3.930	3.940	3.860	3.980	270,553	1,064,836	3.9358	1.930	1.930	1.935	1.895	1.954	551,017	1.9325	1.29%
2009-12-22	0	3.880	3.880	3.890	3.870	3.900	405,090	1,576,575	3.8919	1.905	1.905	1.910	1.900	1.915	825,019	1.9110	-1.77%
2009-12-21	0	3.950	3.920	3.960	3.850	4.000	598,000	2,364,280	3.9536	1.939	1.925	1.944	1.890	1.964	1,217,906	1.9413	2.86%
2009-12-18	0	3.840	3.840	3.850	3.760	3.880	889,015	3,403,587	3.8285	1.885	1.885	1.890	1.846	1.905	1,810,596	1.8798	-2.04%
2009-12-17	0	3.920	3.900	3.920	3.890	3.980	754,100	2,969,093	3.9373	1.925	1.915	1.925	1.910	1.954	1,535,824	1.9332	-0.51%
2009-12-16	0	3.940	3.940	3.960	3.930	4.000	689,000	2,717,900	3.9447	1.935	1.935	1.944	1.930	1.964	1,403,239	1.9369	-1.50%
2009-12-15	0	4.000	3.980	4.010	3.960	4.050	557,000	2,223,070	3.9911	1.964	1.954	1.969	1.944	1.989	1,134,404	1.9597	0.50%
2009-12-14	0	3.980	3.980	4.000	3.930	4.000	516,000	2,054,160	3.9809	1.954	1.954	1.964	1.930	1.964	1,050,902	1.9547	-0.50%
2009-12-11	0	4.000	3.970	4.000	3.920	4.020	559,000	2,228,610	3.9868	1.964	1.949	1.964	1.925	1.974	1,138,477	1.9575	0.76%
2009-12-10	0	3.970	3.930	3.970	3.850	4.060	1,042,538	4,096,746	3.9296	1.949	1.930	1.949	1.890	1.993	2,123,266	1.9295	-0.75%
2009-12-09	0	4.000	4.000	4.020	3.970	4.120	1,269,001	5,144,858	4.0543	1.964	1.964	1.974	1.949	2.023	2,584,487	1.9907	-0.99%
2009-12-08	0	4.040	4.040	4.060	3.970	4.130	828,000	3,336,620	4.0297	1.984	1.984	1.993	1.949	2.028	1,686,331	1.9786	-0.98%
2009-12-07	0	4.080	4.080	4.090	3.830	4.140	1,537,871	6,239,921	4.0575	2.003	2.003	2.008	1.881	2.033	3,132,076	1.9923	3.55%
2009-12-04	0	3.940	3.930	3.950	3.880	3.970	829,000	3,250,590	3.9211	1.935	1.930	1.939	1.905	1.949	1,688,367	1.9253	0.00%
2009-12-03	0	3.940	3.930	3.960	3.900	4.040	928,000	3,684,340	3.9702	1.935	1.930	1.944	1.915	1.984	1,889,994	1.9494	0.77%
2009-12-02	0	3.910	3.900	3.940	3.850	4.050	648,000	2,549,970	3.9351	1.920	1.915	1.935	1.890	1.989	1,319,737	1.9322	-2.49%
2009-12-01	0	4.010	3.990	4.030	3.720	4.030	1,380,000	5,395,250	3.9096	1.969	1.959	1.979	1.827	1.979	2,810,551	1.9196	6.37%
2009-11-30	0	3.770	3.780	3.790	3.660	3.830	924,784	3,499,556	3.7842	1.851	1.856	1.861	1.797	1.881	1,883,444	1.8581	3.86%
2009-11-27	0	3.630	3.610	3.630	3.550	3.810	1,573,000	5,769,790	3.6680	1.782	1.773	1.782	1.743	1.871	3,203,621	1.8010	-7.16%
2009-11-26	0	3.910	3.900	3.920	3.830	3.980	878,000	3,426,760	3.9029	1.920	1.915	1.925	1.881	1.954	1,788,162	1.9164	0.51%
2009-11-25	0	3.890	3.890	3.900	3.800	3.990	674,000	2,618,440	3.8849	1.910	1.910	1.915	1.866	1.959	1,372,690	1.9075	-1.52%
2009-11-24	0	3.950	3.930	3.950	3.860	4.120	1,005,500	4,041,800	4.0197	1.939	1.930	1.939	1.895	2.023	2,047,833	1.9737	-1.99%
2009-11-23	0	4.030	4.030	4.080	3.970	4.080	621,000	2,500,970	4.0273	1.979	1.979	2.003	1.949	2.003	1,264,748	1.9774	1.51%
2009-11-20	0	3.970	3.940	3.980	3.500	3.990	1,026,000	3,982,560	3.8816	1.949	1.935	1.954	1.719	1.959	2,089,584	1.9059	-0.75%
2009-11-19	0	4.000	3.970	4.000	3.920	4.030	1,254,785	5,001,743	3.9861	1.964	1.949	1.964	1.925	1.979	2,555,534	1.9572	1.27%
2009-11-18	0	3.950	3.920	3.990	3.910	4.130	732,000	2,937,220	4.0126	1.939	1.925	1.959	1.920	2.028	1,490,814	1.9702	-2.47%
2009-11-17	0	4.050	4.020	4.070	4.000	4.180	1,771,400	7,152,358	4.0377	1.989	1.974	1.998	1.964	2.052	3,607,689	1.9825	-2.17%
2009-11-16	0	4.140	4.110	4.140	4.000	4.180	1,754,000	7,226,010	4.1197	2.033	2.018	2.033	1.964	2.052	3,572,251	2.0228	-0.96%
2009-11-13	0	4.180	4.170	4.190	3.800	4.200	86,679,000	302,292,220	3.4875	2.052	2.047	2.057	1.866	2.062	176,533,170	1.7124	10.00%
2009-11-12	0	3.800	3.780	3.810	3.730	3.890	1,095,000	4,154,650	3.7942	1.866	1.856	1.871	1.831	1.910	2,230,111	1.8630	0.26%
2009-11-11	0	3.790	3.780	3.800	3.760	3.940	994,000	3,815,062	3.8381	1.861	1.856	1.866	1.846	1.935	2,024,412	1.8845	-1.30%
2009-11-10	0	3.840	3.800	3.830	3.700	3.950	6,987,000	26,952,630	3.8575	1.885	1.866	1.881	1.817	1.939	14,229,943	1.8941	1.86%
2009-11-09	0	3.770	3.770	3.790	3.600	3.850	5,691,549	21,583,519	3.7922	1.851	1.851	1.861	1.768	1.890	11,591,587	1.8620	9.28%
2009-11-06	0	3.450	3.450	3.470	3.450	3.520	621,000	2,167,910	3.4910	1.694	1.694	1.704	1.694	1.728	1,264,748	1.7141	1.47%
2009-11-05	0	3.400	3.450	3.470	3.380	3.510	1,856,000	6,466,110	3.4839	1.669	1.694	1.704	1.660	1.723	3,779,988	1.7106	-3.13%
2009-11-04	0	3.510	3.460	3.510	3.310	3.550	2,361,000	8,006,290	3.3911	1.723	1.699	1.723	1.625	1.743	4,808,487	1.6650	6.04%
2009-11-03	0	3.310	3.300	3.330	3.310	3.450	820,000	2,742,440	3.3444	1.625	1.620	1.635	1.625	1.694	1,670,038	1.6421	-1.49%
2009-11-02	0	3.360	3.350	3.380	3.300	3.410	748,000	2,524,030	3.3744	1.650	1.645	1.660	1.620	1.674	1,523,400	1.6568	-2.89%
2009-10-30	0	3.460	3.430	3.460	3.430	3.500	1,245,000	4,328,820	3.4770	1.699	1.684	1.699	1.684	1.719	2,535,606	1.7072	2.67%
2009-10-29	0	3.370	3.380	3.400	3.300	3.430	1,276,900	4,271,708	3.3454	1.655	1.660	1.669	1.620	1.684	2,600,575	1.6426	-2.32%
2009-10-28	0	3.450	3.430	3.490	3.400	3.540	1,139,697	3,954,595	3.4699	1.694	1.684	1.714	1.669	1.738	2,321,143	1.7037	-1.15%
2009-10-27	0	3.490	3.490	3.500	3.480	3.680	1,048,000	3,699,840	3.5304	1.714	1.714	1.719	1.709	1.807	2,134,390	1.7334	-4.64%
2009-10-23	0	3.660	3.660	3.700	3.640	3.720	2,052,000	7,584,310	3.6961	1.797	1.797	1.817	1.787	1.827	4,179,168	1.8148	0.83%
2009-10-22	0	3.630	3.470	3.660	3.550	3.680	1,325,000	4,807,090	3.6280	1.782	1.704	1.797	1.743	1.807	2,698,537	1.7814	0.83%
2009-10-21	0	3.600	3.580	3.600	3.450	3.600	2,447,000	8,684,700	3.5491	1.768	1.758	1.768	1.694	1.768	4,983,637	1.7426	5.88%
2009-10-20	0	3.400	3.400	3.420	3.360	3.440	2,291,000	7,776,790	3.3945	1.669	1.669	1.679	1.650	1.689	4,665,922	1.6667	0.29%
2009-10-19	0	3.390	3.370	3.400	3.310	3.470	1,174,000	3,975,310	3.3861	1.665	1.655	1.669	1.625	1.704	2,391,005	1.6626	2.11%
2009-10-16	0	3.320	3.320	3.330	3.310	3.350	687,000	2,287,970	3.3304	1.630	1.630	1.635	1.625	1.645	1,399,166	1.6352	-0.30%
2009-10-15	0	3.330	3.330	3.350	3.330	3.380	1,353,000	4,538,270	3.3542	1.635	1.635	1.645	1.635	1.660	2,755,562	1.6469	0.30%
2009-10-14	0	3.320	3.320	3.340	3.300	3.390	673,000	2,250,330	3.3437	1.630	1.630	1.640	1.620	1.665	1,370,653	1.6418	0.00%
2009-10-13	0	3.320	3.310	3.320	3.250	3.370	1,149,000	3,824,240	3.3283	1.630	1.625	1.630	1.596	1.655	2,340,089	1.6342	3.11%
2009-10-12	0	3.220	3.210	3.250	3.200	3.300	1,117,000	3,623,800	3.2442	1.581	1.576	1.596	1.571	1.620	2,274,917	1.5929	-1.83%
2009-10-09	0	3.280	3.280	3.290	3.280	3.310	808,000	2,658,990	3.2908	1.611	1.611	1.615	1.611	1.625	1,645,598	1.6158	0.00%
2009-10-08	0	3.280	3.270	3.280	3.270	3.340	789,000	2,597,490	3.2921	1.611	1.606	1.611	1.606	1.640	1,606,902	1.6165	0.00%
2009-10-07	0	3.280	3.300	3.310	3.240	3.360	863,000	2,842,620	3.2939	1.611	1.620	1.625	1.591	1.650	1,757,613	1.6173	0.61%
2009-10-06	0	3.260	3.240	3.260	3.230	3.280	945,000	3,059,580	3.2377	1.601	1.591	1.601	1.586	1.611	1,924,617	1.5897	3.82%
2009-10-05	0	3.140	3.140	3.180	3.110	3.260	994,000	3,131,710	3.1506	1.542	1.542	1.561	1.527	1.601	2,024,412	1.5470	-0.32%
2009-10-02	0	3.150	3.130	3.150	3.120	3.230	1,331,000	4,207,630	3.1613	1.547	1.537	1.547	1.532	1.586	2,710,756	1.5522	-1.87%
2009-09-30	0	3.210	3.210	3.250	3.180	3.330	970,000	3,131,450	3.2283	1.576	1.576	1.596	1.561	1.635	1,975,532	1.5851	-2.73%
2009-09-29	0	3.300	3.280	3.310	3.280	3.350	458,545	1,516,621	3.3075	1.620	1.611	1.625	1.611	1.645	933,887	1.6240	0.30%
2009-09-28	0	3.290	3.260	3.290	3.260	3.340	764,000	2,519,700	3.2980	1.615	1.601	1.615	1.601	1.640	1,555,986	1.6194	-0.60%
2009-09-25	0	3.310	3.300	3.320	3.300	3.330	705,000	2,337,740	3.3159	1.625	1.620	1.630	1.620	1.635	1,435,825	1.6282	-0.30%
2009-09-24	0	3.320	3.320	3.350	3.310	3.370	926,000	3,080,310	3.3265	1.630	1.630	1.645	1.625	1.655	1,885,921	1.6333	-1.48%
2009-09-23	0	3.370	3.370	3.390	3.360	3.460	1,188,000	4,025,120	3.3881	1.655	1.655	1.665	1.650	1.699	2,419,518	1.6636	-1.46%
2009-09-22	0	3.420	3.420	3.440	3.400	3.460	558,213	1,916,883	3.4340	1.679	1.679	1.689	1.669	1.699	1,136,874	1.6861	-1.16%
2009-09-21	0	3.460	3.460	3.480	3.460	3.570	893,235	3,141,081	3.5165	1.699	1.699	1.709	1.699	1.753	1,819,190	1.7266	-3.08%
2009-09-18	0	3.570	3.570	3.590	3.530	3.700	1,047,633	3,787,859	3.6156	1.753	1.753	1.763	1.733	1.817	2,133,642	1.7753	-4.03%
2009-09-17	0	3.720	3.720	3.740	3.600	3.760	2,231,000	8,162,170	3.6585	1.827	1.827	1.836	1.768	1.846	4,543,725	1.7964	3.05%
2009-09-16	0	3.610	3.610	3.640	3.530	3.650	840,000	3,000,130	3.5716	1.773	1.773	1.787	1.733	1.792	1,710,770	1.7537	1.12%
2009-09-15	0	3.570	3.540	3.570	3.500	3.700	393,000	1,413,980	3.5979	1.753	1.738	1.753	1.719	1.817	800,396	1.7666	-2.19%
2009-09-14	0	3.650	3.620	3.670	3.570	3.750	1,381,000	5,108,240	3.6989	1.792	1.777	1.802	1.753	1.841	2,812,588	1.8162	0.83%
2009-09-11	0	3.620	3.620	3.640	3.530	3.750	2,910,000	10,766,950	3.7000	1.777	1.777	1.787	1.733	1.841	5,926,597	1.8167	2.26%
2009-09-10	0	3.540	3.540	3.570	3.500	3.640	1,413,687	5,077,768	3.5919	1.738	1.738	1.753	1.719	1.787	2,879,159	1.7636	1.14%
2009-09-09	0	3.500	3.500	3.510	3.450	3.560	338,313	1,180,874	3.4905	1.719	1.719	1.723	1.694	1.748	689,019	1.7138	1.16%
2009-09-08	0	3.460	3.430	3.500	3.460	3.600	1,392,000	4,895,200	3.5167	1.699	1.684	1.719	1.699	1.768	2,834,991	1.7267	-1.14%
2009-09-07	0	3.500	3.490	3.500	3.440	3.520	448,000	1,566,200	3.4960	1.719	1.714	1.719	1.689	1.728	912,411	1.7166	0.00%
2009-09-04	0	3.500	3.500	3.520	3.410	3.520	509,000	1,772,220	3.4818	1.719	1.719	1.728	1.674	1.728	1,036,645	1.7096	0.86%
2009-09-03	0	3.470	3.470	3.480	3.440	3.500	571,845	1,979,218	3.4611	1.704	1.704	1.709	1.689	1.719	1,164,637	1.6994	0.87%
2009-09-02	0	3.440	3.410	3.440	3.300	3.490	349,000	1,196,550	3.4285	1.689	1.674	1.689	1.620	1.714	710,784	1.6834	0.88%
2009-09-01	0	3.410	3.370	3.410	3.320	3.410	337,090	1,140,923	3.3846	1.674	1.655	1.674	1.630	1.674	686,528	1.6619	3.02%
2009-08-31	0	3.310	3.310	3.350	3.280	3.410	949,000	3,145,600	3.3146	1.625	1.625	1.645	1.611	1.674	1,932,763	1.6275	-2.36%
2009-08-28	0	3.390	3.400	3.420	3.350	3.570	578,000	1,989,800	3.4426	1.665	1.669	1.679	1.645	1.753	1,177,173	1.6903	-4.78%
2009-08-27	0	3.560	3.550	3.590	3.450	3.600	1,592,000	5,643,390	3.5448	1.748	1.743	1.763	1.694	1.768	3,242,317	1.7405	1.71%
2009-08-26	0	3.500	3.460	3.500	3.450	3.550	730,700	2,559,741	3.5031	1.719	1.699	1.719	1.694	1.743	1,488,167	1.7201	1.74%
2009-08-25	0	3.440	3.430	3.440	3.400	3.550	906,000	3,134,830	3.4601	1.689	1.684	1.689	1.669	1.743	1,845,188	1.6989	-2.55%
2009-08-24	0	3.530	3.530	3.580	3.500	3.590	1,911,000	6,749,000	3.5317	1.733	1.733	1.758	1.719	1.763	3,892,003	1.7341	2.02%
2009-08-21	0	3.460	3.410	3.460	3.280	3.600	3,173,133	10,825,760	3.4117	1.699	1.674	1.699	1.611	1.768	6,462,502	1.6752	-2.26%
2009-08-20	0	3.540	3.500	3.540	3.380	3.550	2,259,000	7,810,430	3.4575	1.738	1.719	1.738	1.660	1.743	4,600,750	1.6976	5.67%
2009-08-19	0	3.350	3.340	3.350	3.280	3.450	1,796,000	6,045,330	3.3660	1.645	1.640	1.645	1.611	1.694	3,657,790	1.6527	2.76%
2009-08-18	0	3.260	3.250	3.260	3.180	3.400	3,160,000	10,269,320	3.2498	1.601	1.596	1.601	1.561	1.669	6,435,755	1.5957	-4.12%
2009-08-17	0	3.400	3.380	3.400	3.380	3.500	1,214,223	4,176,508	3.4397	1.669	1.660	1.669	1.660	1.719	2,472,925	1.6889	-3.68%
2009-08-14	0	3.530	3.520	3.530	3.490	3.720	1,910,000	6,786,830	3.5533	1.733	1.728	1.733	1.714	1.827	3,889,966	1.7447	-2.75%
2009-08-13	0	3.630	3.620	3.630	3.600	3.780	2,932,000	10,777,240	3.6757	1.782	1.777	1.782	1.768	1.856	5,971,403	1.8048	1.68%
2009-08-12	0	3.570	3.570	3.600	3.560	3.690	1,950,000	7,097,630	3.6398	1.753	1.753	1.768	1.748	1.812	3,971,431	1.7872	-4.55%
2009-08-11	0	3.740	3.720	3.740	3.630	3.750	1,999,245	7,391,990	3.6974	1.836	1.827	1.836	1.782	1.841	4,071,725	1.8154	1.91%
2009-08-10	0	3.670	3.660	3.670	3.580	3.690	3,196,000	11,601,870	3.6301	1.802	1.797	1.802	1.758	1.812	6,509,074	1.7824	3.38%
2009-08-07	0	3.550	3.530	3.590	3.550	3.730	1,607,500	5,882,790	3.6596	1.743	1.733	1.763	1.743	1.831	3,273,885	1.7969	-3.27%
2009-08-06	0	3.670	3.670	3.690	3.640	3.810	3,434,000	12,667,390	3.6888	1.802	1.802	1.812	1.787	1.871	6,993,792	1.8112	-3.17%
2009-08-05	0	3.790	3.760	3.780	3.740	3.900	2,363,764	9,023,967	3.8176	1.861	1.846	1.856	1.836	1.915	4,814,116	1.8745	0.26%
2009-08-04	0	3.780	3.770	3.800	3.750	3.920	2,261,000	8,704,360	3.8498	1.856	1.851	1.866	1.841	1.925	4,604,824	1.8903	-1.56%
2009-08-03	0	3.840	3.830	3.840	3.740	3.870	2,566,000	9,808,990	3.8227	1.885	1.881	1.885	1.836	1.900	5,225,996	1.8770	2.40%
2009-07-31	0	3.750	3.750	3.780	3.710	3.800	1,744,000	6,551,210	3.7564	1.841	1.841	1.856	1.822	1.866	3,551,885	1.8444	2.18%
2009-07-30	0	3.670	3.670	3.690	3.610	3.770	3,544,900	13,137,890	3.7061	1.802	1.802	1.812	1.773	1.851	7,219,655	1.8197	-1.08%
2009-07-29	0	3.710	3.700	3.720	3.610	3.920	2,682,000	10,052,380	3.7481	1.822	1.817	1.827	1.773	1.925	5,462,245	1.8403	-5.36%
2009-07-28	0	3.920	3.910	3.920	3.760	4.000	4,345,490	17,110,435	3.9375	1.925	1.920	1.925	1.846	1.964	8,850,161	1.9333	3.70%
2009-07-27	0	3.780	3.780	3.810	3.530	3.840	6,322,000	23,569,550	3.7282	1.856	1.856	1.871	1.733	1.885	12,875,583	1.8306	6.78%
2009-07-24	0	3.540	3.540	3.560	3.410	3.650	5,567,000	19,677,740	3.5347	1.738	1.738	1.748	1.674	1.792	11,337,927	1.7356	4.42%
2009-07-23	0	3.390	3.380	3.400	3.380	3.430	1,414,000	4,808,340	3.4005	1.665	1.660	1.669	1.660	1.684	2,879,797	1.6697	0.89%
2009-07-22	0	3.360	3.340	3.370	3.340	3.440	840,000	2,846,250	3.3884	1.650	1.640	1.655	1.640	1.689	1,710,770	1.6637	-0.88%
2009-07-21	0	3.390	3.360	3.390	3.350	3.470	899,000	3,066,570	3.4111	1.665	1.650	1.665	1.645	1.704	1,830,932	1.6749	-0.59%
2009-07-20	0	3.410	3.400	3.450	3.320	3.450	1,637,000	5,572,940	3.4044	1.674	1.669	1.694	1.630	1.694	3,333,966	1.6716	2.71%
2009-07-17	0	3.320	3.300	3.320	3.210	3.330	421,996	1,393,047	3.3011	1.630	1.620	1.630	1.576	1.635	859,450	1.6209	2.79%
2009-07-16	0	3.230	3.220	3.350	3.220	3.390	1,919,000	6,375,270	3.3222	1.586	1.581	1.645	1.581	1.665	3,908,296	1.6312	0.00%
2009-07-15	0	3.230	3.230	3.240	3.120	3.230	460,000	1,469,680	3.1950	1.586	1.586	1.591	1.532	1.586	936,850	1.5687	3.19%
2009-07-14	0	3.130	3.130	3.140	3.070	3.150	366,000	1,141,350	3.1184	1.537	1.537	1.542	1.507	1.547	745,407	1.5312	2.62%
2009-07-13	0	3.050	3.050	3.070	3.050	3.120	259,000	796,260	3.0744	1.498	1.498	1.507	1.498	1.532	527,488	1.5095	-2.24%
2009-07-10	0	3.120	3.070	3.130	3.070	3.150	479,000	1,496,670	3.1246	1.532	1.507	1.537	1.507	1.547	975,546	1.5342	0.65%
2009-07-09	0	3.100	3.070	3.100	3.040	3.140	687,000	2,107,920	3.0683	1.522	1.507	1.522	1.493	1.542	1,399,166	1.5066	0.00%
2009-07-08	0	3.100	3.070	3.100	3.000	3.280	1,375,000	4,265,290	3.1020	1.522	1.507	1.522	1.473	1.611	2,800,368	1.5231	-4.32%
2009-07-07	0	3.240	3.240	3.290	3.230	3.360	931,000	3,051,180	3.2773	1.591	1.591	1.615	1.586	1.650	1,896,104	1.6092	-2.41%
2009-07-06	0	3.320	3.320	3.330	3.300	3.390	593,000	1,967,680	3.3182	1.630	1.630	1.635	1.620	1.665	1,207,722	1.6292	-2.92%
2009-07-03	0	3.420	3.380	3.440	3.260	3.430	877,000	2,926,300	3.3367	1.679	1.660	1.689	1.601	1.684	1,786,126	1.6384	2.09%
2009-07-02	0	3.350	3.340	3.360	3.300	3.430	555,000	1,862,970	3.3567	1.645	1.640	1.650	1.620	1.684	1,130,330	1.6482	-0.59%
2009-06-30	0	3.370	3.350	3.390	3.350	3.420	916,000	3,111,900	3.3973	1.655	1.645	1.665	1.645	1.679	1,865,554	1.6681	-0.59%
2009-06-29	0	3.390	3.390	3.400	3.360	3.450	542,000	1,842,460	3.3994	1.665	1.665	1.669	1.650	1.694	1,103,854	1.6691	-0.59%
2009-06-26	0	3.410	3.410	3.420	3.330	3.490	1,163,000	3,964,620	3.4090	1.674	1.674	1.679	1.635	1.714	2,368,602	1.6738	-0.29%
2009-06-25	0	3.420	3.410	3.420	3.320	3.420	1,257,476	4,263,359	3.3904	1.679	1.674	1.679	1.630	1.679	2,561,015	1.6647	3.01%
2009-06-24	0	3.320	3.310	3.320	3.280	3.320	531,000	1,752,010	3.2995	1.630	1.625	1.630	1.611	1.630	1,081,451	1.6201	1.22%
2009-06-23	0	3.280	3.270	3.300	3.210	3.350	1,469,370	4,796,621	3.2644	1.611	1.606	1.620	1.576	1.645	2,992,565	1.6028	-4.37%
2009-06-22	0	3.430	3.430	3.440	3.360	3.490	450,000	1,537,390	3.4164	1.684	1.684	1.689	1.650	1.714	916,484	1.6775	0.29%
2009-06-19	0	3.420	3.400	3.430	3.360	3.420	507,000	1,721,470	3.3954	1.679	1.669	1.684	1.650	1.679	1,032,572	1.6672	1.79%
2009-06-18	0	3.360	3.360	3.370	3.320	3.390	1,036,000	3,470,540	3.3499	1.650	1.650	1.655	1.630	1.665	2,109,950	1.6448	0.00%
2009-06-17	0	3.360	3.350	3.360	3.320	3.440	1,717,000	5,769,110	3.3600	1.650	1.645	1.650	1.630	1.689	3,496,896	1.6498	0.00%
2009-06-16	0	3.360	3.370	3.400	3.320	3.590	1,922,000	6,537,980	3.4017	1.650	1.655	1.669	1.630	1.763	3,914,405	1.6702	-5.08%
2009-06-15	0	3.540	3.520	3.570	3.470	3.750	3,641,000	13,116,550	3.6025	1.738	1.728	1.753	1.704	1.841	7,415,375	1.7688	-3.54%
2009-06-12	0	3.670	3.650	3.670	3.520	3.700	5,938,500	21,614,895	3.6398	1.802	1.792	1.802	1.728	1.817	12,094,535	1.7872	5.16%
2009-06-11	0	3.490	3.470	3.490	3.380	3.500	2,725,000	9,467,310	3.4742	1.714	1.704	1.714	1.660	1.719	5,549,820	1.7059	1.16%
2009-06-10	0	3.450	3.440	3.460	3.360	3.500	1,325,000	4,544,040	3.4295	1.694	1.689	1.699	1.650	1.719	2,698,537	1.6839	2.68%
2009-06-09	0	3.360	3.360	3.370	3.310	3.540	1,475,342	4,980,385	3.3757	1.650	1.650	1.655	1.625	1.738	3,004,728	1.6575	-2.61%
2009-06-08	0	3.450	3.450	3.480	3.440	3.600	1,674,900	5,911,826	3.5297	1.694	1.694	1.709	1.689	1.768	3,411,154	1.7331	-1.71%
2009-06-05	0	3.510	3.500	3.510	3.460	3.600	1,430,000	5,013,080	3.5057	1.723	1.719	1.723	1.699	1.768	2,912,383	1.7213	2.33%
2009-06-04	0	3.430	3.430	3.450	3.330	3.460	1,236,609	4,196,901	3.3939	1.684	1.684	1.694	1.635	1.699	2,518,517	1.6664	0.88%
2009-06-03	0	3.400	3.380	3.400	3.350	3.470	2,207,000	7,558,290	3.4247	1.669	1.660	1.669	1.645	1.704	4,494,845	1.6815	3.03%
2009-06-02	0	3.300	3.260	3.300	3.260	3.630	4,998,000	17,316,730	3.4647	1.620	1.601	1.620	1.601	1.782	10,179,084	1.7012	-8.33%
2009-06-01	0	3.600	3.580	3.600	3.340	3.620	4,979,000	17,494,880	3.5137	1.768	1.758	1.768	1.640	1.777	10,140,388	1.7253	9.09%
2009-05-29	0	3.300	3.260	3.300	3.200	3.480	4,093,000	13,855,720	3.3852	1.620	1.601	1.620	1.571	1.709	8,335,932	1.6622	-2.37%
2009-05-27	0	3.380	3.370	3.380	3.380	3.650	5,362,000	18,862,290	3.5178	1.660	1.655	1.660	1.660	1.792	10,920,417	1.7272	-0.88%
2009-05-26	0	3.410	3.410	3.420	3.190	3.430	1,747,000	5,908,110	3.3819	1.674	1.674	1.679	1.566	1.684	3,557,995	1.6605	7.23%
2009-05-25	0	3.180	3.160	3.220	3.160	3.270	1,452,000	4,648,320	3.2013	1.561	1.552	1.581	1.552	1.606	2,957,189	1.5719	0.00%
2009-05-22	0	3.180	3.180	3.200	3.060	3.300	1,757,657	5,573,806	3.1712	1.561	1.561	1.571	1.502	1.620	3,579,699	1.5571	-2.15%
2009-05-21	0	3.250	3.240	3.250	3.200	3.350	1,666,400	5,462,594	3.2781	1.596	1.591	1.596	1.571	1.645	3,393,843	1.6096	-2.99%
2009-05-20	0	3.350	3.340	3.370	3.350	3.540	1,735,000	5,922,090	3.4133	1.645	1.640	1.655	1.645	1.738	3,533,555	1.6760	-2.05%
2009-05-19	0	3.420	3.430	3.440	3.420	3.640	2,376,000	8,356,730	3.5171	1.679	1.684	1.689	1.679	1.787	4,839,036	1.7269	-2.01%
2009-05-18	0	3.490	3.500	3.530	3.400	3.500	973,000	3,360,260	3.4535	1.714	1.719	1.733	1.669	1.719	1,981,642	1.6957	-1.13%
2009-05-15	0	3.530	3.520	3.550	3.440	3.630	965,000	3,439,500	3.5642	1.733	1.728	1.743	1.689	1.782	1,965,349	1.7501	2.02%
2009-05-14	0	3.460	3.440	3.460	3.220	3.470	945,753	3,185,202	3.3679	1.699	1.689	1.699	1.581	1.704	1,926,150	1.6537	2.67%
2009-05-13	0	3.370	3.350	3.360	3.290	3.600	1,540,714	5,324,278	3.4557	1.655	1.645	1.650	1.615	1.768	3,137,866	1.6968	2.43%
2009-05-12	0	3.290	3.290	3.300	3.250	3.400	2,444,500	8,072,830	3.3024	1.615	1.615	1.620	1.596	1.669	4,978,545	1.6215	-2.95%
2009-05-11	0	3.390	3.390	3.400	3.380	3.920	5,979,651	22,210,654	3.7144	1.665	1.665	1.669	1.660	1.925	12,178,345	1.8238	-4.51%
2009-05-08	0	3.550	3.530	3.540	2.940	3.650	6,820,000	23,062,525	3.3816	1.743	1.733	1.738	1.444	1.792	13,889,826	1.6604	25.44%
2009-05-07	0	2.830	2.810	2.830	2.720	2.880	4,362,416	12,201,177	2.7969	1.390	1.380	1.390	1.336	1.414	8,884,633	1.3733	5.60%
2009-05-06	0	2.680	2.670	2.680	2.510	2.700	2,466,548	6,438,815	2.6105	1.316	1.311	1.316	1.232	1.326	5,023,449	1.2818	3.08%
2009-05-05	0	2.600	2.590	2.600	2.580	2.700	1,993,000	5,232,320	2.6253	1.277	1.272	1.277	1.267	1.326	4,059,006	1.2891	1.56%
2009-05-04	0	2.560	2.560	2.580	2.400	2.620	1,727,000	4,370,970	2.5310	1.257	1.257	1.267	1.178	1.286	3,517,262	1.2427	8.94%
2009-04-30	0	2.350	2.350	2.410	2.320	2.480	897,000	2,164,590	2.4131	1.154	1.154	1.183	1.139	1.218	1,826,858	1.1849	4.91%
2009-04-29	0	2.240	2.220	2.240	2.100	2.250	401,000	867,470	2.1633	1.100	1.090	1.100	1.031	1.105	816,689	1.0622	5.66%
2009-04-28	0	2.120	2.110	2.150	2.100	2.200	690,000	1,484,900	2.1520	1.041	1.036	1.056	1.031	1.080	1,405,276	1.0567	-3.64%
2009-04-27	0	2.200	2.160	2.200	2.100	2.370	1,469,000	3,232,470	2.2005	1.080	1.061	1.080	1.031	1.164	2,991,811	1.0804	-6.78%
2009-04-24	0	2.360	2.340	2.380	2.330	2.400	875,000	2,051,430	2.3445	1.159	1.149	1.169	1.144	1.178	1,782,052	1.1512	0.43%
2009-04-23	0	2.350	2.350	2.380	2.330	2.470	538,000	1,271,820	2.3640	1.154	1.154	1.169	1.144	1.213	1,095,708	1.1607	-1.26%
2009-04-22	0	2.380	2.360	2.380	2.380	2.510	2,571,490	6,379,052	2.4807	1.169	1.159	1.169	1.169	1.232	5,237,177	1.2180	-4.42%
2009-04-21	0	2.490	2.460	2.520	2.450	2.580	1,401,000	3,505,160	2.5019	1.223	1.208	1.237	1.203	1.267	2,853,321	1.2284	-4.23%
2009-04-20	0	2.600	2.600	2.650	2.580	2.700	2,057,000	5,387,290	2.6190	1.277	1.277	1.301	1.267	1.326	4,189,351	1.2859	-3.70%
2009-04-17	0	2.700	2.610	2.700	2.510	2.720	2,923,000	7,559,540	2.5862	1.326	1.282	1.326	1.232	1.336	5,953,073	1.2699	6.30%
2009-04-16	0	2.540	2.510	2.540	2.520	2.600	990,850	2,540,560	2.5640	1.247	1.232	1.247	1.237	1.277	2,017,996	1.2590	-0.78%
2009-04-15	0	2.560	2.560	2.570	2.450	2.570	777,000	1,942,250	2.4997	1.257	1.257	1.262	1.203	1.262	1,582,463	1.2274	0.79%
2009-04-14	0	2.540	2.540	2.550	2.450	2.630	3,645,444	9,336,423	2.5611	1.247	1.247	1.252	1.203	1.291	7,424,426	1.2575	3.67%
2009-04-09	0	2.450	2.390	2.450	2.300	2.500	1,402,000	3,384,030	2.4137	1.203	1.174	1.203	1.129	1.228	2,855,357	1.1852	7.46%
2009-04-08	0	2.280	2.250	2.280	2.210	2.350	562,000	1,282,090	2.2813	1.119	1.105	1.119	1.085	1.154	1,144,587	1.1201	-4.60%
2009-04-07	0	2.390	2.390	2.400	2.390	2.500	217,584	524,933	2.4126	1.174	1.174	1.178	1.174	1.228	443,138	1.1846	-3.63%
2009-04-06	0	2.480	2.490	2.500	2.370	2.590	1,805,000	4,466,210	2.4744	1.218	1.223	1.228	1.164	1.272	3,676,120	1.2149	2.90%
2009-04-03	0	2.410	2.410	2.430	2.380	2.500	2,295,100	5,592,854	2.4369	1.183	1.183	1.193	1.169	1.228	4,674,273	1.1965	4.33%
2009-04-02	0	2.310	2.290	2.310	2.100	2.360	1,345,327	3,046,394	2.2644	1.134	1.124	1.134	1.031	1.159	2,739,935	1.1118	8.96%
2009-04-01	0	2.120	2.120	2.160	2.040	2.180	366,000	788,900	2.1555	1.041	1.041	1.061	1.002	1.070	745,407	1.0583	-0.93%
2009-03-31	0	2.140	2.110	2.140	2.000	2.160	822,000	1,703,650	2.0726	1.051	1.036	1.051	0.982	1.061	1,674,111	1.0176	-0.47%
2009-03-30	0	2.150	2.120	2.150	2.100	2.200	1,116,000	2,383,080	2.1354	1.056	1.041	1.056	1.031	1.080	2,272,881	1.0485	-6.11%
2009-03-27	0	2.290	2.280	2.290	2.280	2.390	1,941,509	4,500,466	2.3180	1.124	1.119	1.124	1.119	1.174	3,954,138	1.1382	1.78%
2009-03-26	0	2.250	2.220	2.250	1.980	2.390	2,961,000	6,003,610	2.0276	1.105	1.090	1.105	0.972	1.174	6,030,465	0.9955	13.64%
2009-03-25	0	1.980	1.980	1.990	1.950	2.050	762,952	1,513,145	1.9833	0.972	0.972	0.977	0.957	1.007	1,553,852	0.9738	-1.00%
2009-03-24	0	2.000	2.000	2.020	1.980	2.030	2,178,000	4,340,130	1.9927	0.982	0.982	0.992	0.972	0.997	4,435,783	0.9784	2.56%
2009-03-23	0	1.950	1.950	1.960	1.910	1.960	1,206,000	2,321,420	1.9249	0.957	0.957	0.962	0.938	0.962	2,456,177	0.9451	2.09%
2009-03-20	0	1.910	1.910	1.940	1.900	1.960	507,089	974,349	1.9215	0.938	0.938	0.953	0.933	0.962	1,032,753	0.9434	-3.05%
2009-03-19	0	1.970	1.960	1.970	1.940	2.020	740,000	1,450,070	1.9596	0.967	0.962	0.967	0.953	0.992	1,507,107	0.9622	-0.51%
2009-03-18	0	1.980	1.980	1.990	1.920	2.060	1,658,000	3,240,440	1.9544	0.972	0.972	0.977	0.943	1.011	3,376,735	0.9596	3.13%
2009-03-17	0	1.920	1.920	1.990	1.890	2.010	519,000	1,004,940	1.9363	0.943	0.943	0.977	0.928	0.987	1,057,012	0.9507	0.52%
2009-03-16	0	1.910	1.930	1.940	1.860	1.960	261,000	497,610	1.9066	0.938	0.948	0.953	0.913	0.962	531,561	0.9361	-1.55%
2009-03-13	0	1.940	1.940	1.950	1.860	1.990	369,770	718,403	1.9428	0.953	0.953	0.957	0.913	0.977	753,085	0.9539	-2.51%
2009-03-12	0	1.990	1.940	1.970	1.850	1.990	149,339	291,117	1.9494	0.977	0.953	0.967	0.908	0.977	304,148	0.9572	3.65%
2009-03-11	0	1.920	1.920	1.950	1.900	2.000	315,483	614,714	1.9485	0.943	0.943	0.957	0.933	0.982	642,523	0.9567	-1.54%
2009-03-10	0	1.950	1.950	1.970	1.890	1.980	118,394	228,899	1.9334	0.957	0.957	0.967	0.928	0.972	241,125	0.9493	-2.01%
2009-03-09	0	1.990	1.980	2.040	1.980	2.040	97,019	193,861	1.9982	0.977	0.972	1.002	0.972	1.002	197,592	0.9811	-4.33%
2009-03-06	0	2.080	2.080	2.100	2.050	2.130	98,000	205,690	2.0989	1.021	1.021	1.031	1.007	1.046	199,590	1.0306	-3.26%
2009-03-05	0	2.150	2.130	2.150	2.150	2.220	155,000	337,350	2.1765	1.056	1.046	1.056	1.056	1.090	315,678	1.0687	0.00%
2009-03-04	0	2.150	2.150	2.180	2.100	2.160	790,295	1,680,840	2.1269	1.056	1.056	1.070	1.031	1.061	1,609,540	1.0443	-1.83%
2009-03-03	0	2.190	2.180	2.200	2.150	2.250	251,433	555,740	2.2103	1.075	1.070	1.080	1.056	1.105	512,076	1.0853	-4.78%
2009-03-02	0	2.300	2.300	2.350	2.200	2.400	126,229	291,032	2.3056	1.129	1.129	1.154	1.080	1.178	257,082	1.1321	-4.56%
2009-02-27	0	2.410	2.400	2.500	2.350	2.510	81,671	199,220	2.4393	1.183	1.178	1.228	1.154	1.232	166,334	1.1977	-1.63%
2009-02-26	0	2.450	2.420	2.450	2.420	2.480	604,114	1,481,029	2.4516	1.203	1.188	1.203	1.188	1.218	1,230,358	1.2037	-2.00%
2009-02-25	0	2.500	2.500	2.510	2.450	2.500	674,957	1,682,539	2.4928	1.228	1.228	1.232	1.203	1.228	1,374,639	1.2240	0.00%
2009-02-24	0	2.500	2.480	2.500	2.450	2.500	223,480	551,640	2.4684	1.228	1.218	1.228	1.203	1.228	455,146	1.2120	-3.10%
2009-02-23	0	2.580	2.580	2.650	2.470	2.650	1,231,703	3,158,994	2.5647	1.267	1.267	1.301	1.213	1.301	2,508,525	1.2593	3.61%
2009-02-20	0	2.490	2.450	2.490	2.350	2.500	465,700	1,133,715	2.4344	1.223	1.203	1.223	1.154	1.228	948,459	1.1953	4.62%
2009-02-19	0	2.380	2.380	2.400	2.330	2.440	499,000	1,185,680	2.3761	1.169	1.169	1.178	1.144	1.198	1,016,279	1.1667	-2.06%
2009-02-18	0	2.430	2.370	2.430	2.300	2.450	116,607	270,173	2.3170	1.193	1.164	1.193	1.129	1.203	237,485	1.1376	2.53%
2009-02-17	0	2.370	2.370	2.400	2.360	2.450	50,000	119,420	2.3884	1.164	1.164	1.178	1.159	1.203	101,832	1.1727	-4.44%
2009-02-16	0	2.480	2.400	2.480	2.300	2.460	192,000	456,110	2.3756	1.218	1.178	1.218	1.129	1.208	391,033	1.1664	-0.80%
2009-02-13	0	2.500	2.500	2.530	2.490	2.520	588,000	1,469,990	2.5000	1.228	1.228	1.242	1.223	1.237	1,197,539	1.2275	0.00%
2009-02-12	0	2.500	2.500	2.510	2.430	2.500	302,081	752,956	2.4926	1.228	1.228	1.232	1.193	1.228	615,228	1.2239	0.81%
2009-02-11	0	2.480	2.460	2.490	2.450	2.490	161,000	396,390	2.4620	1.218	1.208	1.223	1.203	1.223	327,898	1.2089	-2.36%
2009-02-10	0	2.540	2.500	2.540	2.500	2.540	309,000	780,850	2.5270	1.247	1.228	1.247	1.228	1.247	629,319	1.2408	1.60%
2009-02-09	0	2.500	2.480	2.500	2.450	2.510	269,957	674,459	2.4984	1.228	1.218	1.228	1.203	1.232	549,803	1.2267	0.00%
2009-02-06	0	2.500	2.490	2.500	2.470	2.500	785,000	1,956,480	2.4923	1.228	1.223	1.228	1.213	1.228	1,598,756	1.2238	0.00%
2009-02-05	0	2.500	2.490	2.500	2.420	2.520	263,200	656,590	2.4946	1.228	1.223	1.228	1.188	1.237	536,041	1.2249	3.31%
2009-02-04	0	2.420	2.400	2.440	2.320	2.420	188,812	452,754	2.3979	1.188	1.178	1.198	1.139	1.188	384,540	1.1774	4.31%
2009-02-03	0	2.320	2.320	2.370	2.250	2.370	555,086	1,285,455	2.3158	1.139	1.139	1.164	1.105	1.164	1,130,506	1.1371	0.87%
2009-02-02	0	2.300	2.300	2.380	2.290	2.440	556,819	1,289,642	2.3161	1.129	1.129	1.169	1.124	1.198	1,134,035	1.1372	-3.36%
2009-01-30	0	2.380	2.290	2.380	2.250	2.400	235,733	544,731	2.3108	1.169	1.124	1.169	1.105	1.178	480,101	1.1346	3.03%
2009-01-29	0	2.310	2.310	2.370	2.240	2.450	388,416	907,894	2.3374	1.134	1.134	1.164	1.100	1.203	791,060	1.1477	0.43%
2009-01-23	0	2.300	2.280	2.300	2.280	2.410	912,000	2,098,520	2.3010	1.129	1.119	1.129	1.119	1.183	1,857,408	1.1298	-6.88%
2009-01-22	0	2.470	2.450	2.490	2.450	2.530	269,763	672,502	2.4929	1.213	1.203	1.223	1.203	1.242	549,408	1.2240	-1.98%
2009-01-21	0	2.520	2.510	2.520	2.450	2.530	412,341	1,035,911	2.5123	1.237	1.232	1.237	1.203	1.242	839,787	1.2335	1.20%
2009-01-20	0	2.490	2.480	2.490	2.490	2.580	357,000	901,710	2.5258	1.223	1.218	1.223	1.223	1.267	727,077	1.2402	-2.35%
2009-01-19	0	2.550	2.550	2.580	2.490	2.580	439,000	1,114,292	2.5383	1.252	1.252	1.267	1.223	1.267	894,081	1.2463	-0.78%
2009-01-16	0	2.570	2.560	2.570	2.450	2.590	388,000	990,080	2.5518	1.262	1.257	1.262	1.203	1.272	790,213	1.2529	2.80%
2009-01-15	0	2.500	2.480	2.500	2.500	2.610	911,500	2,294,110	2.5169	1.228	1.218	1.228	1.228	1.282	1,856,389	1.2358	0.00%
2009-01-14	0	2.500	2.560	2.610	2.500	2.630	555,200	1,429,244	2.5743	1.228	1.257	1.282	1.228	1.291	1,130,738	1.2640	1.21%
2009-01-13	0	2.470	2.470	2.500	2.450	2.600	240,700	601,298	2.4981	1.213	1.213	1.228	1.203	1.277	490,217	1.2266	-6.08%
2009-01-12	0	2.630	2.450	2.630	2.470	2.700	271,188	686,081	2.5299	1.291	1.203	1.291	1.213	1.326	552,310	1.2422	-2.23%
2009-01-09	0	2.690	2.560	2.680	2.480	2.690	287,402	730,523	2.5418	1.321	1.257	1.316	1.218	1.321	585,332	1.2480	7.60%
2009-01-08	0	2.500	2.470	2.520	2.460	2.700	674,778	1,719,727	2.5486	1.228	1.213	1.237	1.208	1.326	1,374,274	1.2514	-10.39%
2009-01-07	0	2.790	2.790	2.800	2.790	2.970	375,100	1,060,410	2.8270	1.370	1.370	1.375	1.370	1.458	763,940	1.3881	0.72%
2009-01-06	0	2.770	2.770	2.790	2.680	2.850	939,000	2,613,980	2.7838	1.360	1.360	1.370	1.316	1.399	1,912,397	1.3669	-1.07%
2009-01-05	0	2.800	2.800	2.830	2.550	2.830	765,163	2,003,859	2.6189	1.375	1.375	1.390	1.252	1.390	1,558,355	1.2859	9.80%
2009-01-02	0	2.550	2.530	2.600	2.470	2.600	347,000	883,550	2.5463	1.252	1.242	1.277	1.213	1.277	706,711	1.2502	2.82%
2008-12-31	0	2.480	2.460	2.500	2.280	2.500	240,797	583,048	2.4213	1.218	1.208	1.228	1.119	1.228	490,415	1.1889	7.36%
2008-12-30	0	2.310	2.310	2.480	2.060	2.330	374,155	852,055	2.2773	1.134	1.134	1.218	1.011	1.144	762,016	1.1182	-1.70%
2008-12-29	0	2.350	2.350	2.360	2.290	2.360	171,000	396,980	2.3215	1.154	1.154	1.159	1.124	1.159	348,264	1.1399	0.43%
2008-12-24	0	2.340	2.330	2.380	2.280	2.480	195,939	455,393	2.3242	1.149	1.144	1.169	1.119	1.218	399,056	1.1412	-2.09%
2008-12-23	0	2.390	2.390	2.480	2.260	2.590	237,935	567,547	2.3853	1.174	1.174	1.218	1.110	1.272	484,586	1.1712	-4.40%
2008-12-22	0	2.500	2.450	2.500	2.490	2.580	182,546	463,460	2.5389	1.228	1.203	1.228	1.223	1.267	371,779	1.2466	-1.96%
2008-12-19	0	2.550	2.530	2.550	2.480	2.620	258,000	665,360	2.5789	1.252	1.242	1.252	1.218	1.286	525,451	1.2663	-0.78%
2008-12-18	0	2.570	2.520	2.570	2.420	2.570	184,719	468,089	2.5341	1.262	1.237	1.262	1.188	1.262	376,205	1.2442	1.18%
2008-12-17	0	2.540	2.500	2.530	2.490	2.600	205,086	519,536	2.5333	1.247	1.228	1.242	1.223	1.277	417,685	1.2438	2.42%
2008-12-16	0	2.480	2.430	2.480	2.350	2.520	311,000	760,090	2.4440	1.218	1.193	1.218	1.154	1.237	633,392	1.2000	-1.59%
2008-12-15	0	2.520	2.460	2.520	2.460	2.600	265,300	667,000	2.5141	1.237	1.208	1.237	1.208	1.277	540,318	1.2345	1.20%
2008-12-12	0	2.490	2.390	2.490	2.370	2.600	336,388	844,251	2.5098	1.223	1.174	1.223	1.164	1.277	685,098	1.2323	-3.11%
2008-12-11	0	2.570	2.570	2.580	2.510	2.650	1,110,000	2,885,050	2.5991	1.262	1.262	1.267	1.232	1.301	2,260,661	1.2762	0.39%
2008-12-10	0	2.560	2.560	2.570	2.420	2.610	666,552	1,684,145	2.5267	1.257	1.257	1.262	1.188	1.282	1,357,521	1.2406	-1.54%
2008-12-09	0	2.600	2.570	2.600	2.500	2.600	1,006,600	2,598,310	2.5813	1.277	1.262	1.277	1.228	1.277	2,050,073	1.2674	-1.52%
2008-12-08	0	2.640	2.640	2.700	2.470	2.830	1,983,899	5,198,353	2.6203	1.296	1.296	1.326	1.213	1.390	4,040,471	1.2866	4.35%
2008-12-05	0	2.530	2.530	2.540	2.020	2.550	1,784,275	4,193,959	2.3505	1.242	1.242	1.247	0.992	1.252	3,633,910	1.1541	19.91%
2008-12-04	0	2.110	2.100	2.110	2.090	2.230	1,098,640	2,368,998	2.1563	1.036	1.031	1.036	1.026	1.095	2,237,525	1.0588	1.44%
2008-12-03	0	2.080	2.040	2.080	1.820	2.100	1,193,000	2,393,140	2.0060	1.021	1.002	1.021	0.894	1.031	2,429,701	0.9850	18.86%
2008-12-02	0	1.750	1.710	1.760	1.550	1.770	1,025,000	1,693,400	1.6521	0.859	0.840	0.864	0.761	0.869	2,087,547	0.8112	9.37%
2008-12-01	0	1.600	1.630	1.680	1.520	1.700	738,503	1,199,555	1.6243	0.786	0.800	0.825	0.746	0.835	1,504,058	0.7975	5.26%
2008-11-28	0	1.520	1.520	1.550	1.520	1.600	296,000	458,460	1.5489	0.746	0.746	0.761	0.746	0.786	602,843	0.7605	-5.00%
2008-11-27	0	1.600	1.560	1.600	1.520	1.700	762,000	1,218,890	1.5996	0.786	0.766	0.786	0.746	0.835	1,551,913	0.7854	7.38%
2008-11-26	0	1.490	1.490	1.500	1.470	1.530	1,012,074	1,512,612	1.4946	0.732	0.732	0.737	0.722	0.751	2,061,222	0.7338	-2.61%
2008-11-25	0	1.530	1.510	1.530	1.500	1.740	503,000	786,480	1.5636	0.751	0.741	0.751	0.737	0.854	1,024,426	0.7677	-5.56%
2008-11-24	0	1.620	1.550	1.620	1.490	1.640	614,536	948,687	1.5437	0.795	0.761	0.795	0.732	0.805	1,251,583	0.7580	3.85%
2008-11-21	0	1.560	1.560	1.610	1.510	1.620	1,917,418	3,013,150	1.5715	0.766	0.766	0.791	0.741	0.795	3,905,074	0.7716	3.31%
2008-11-20	0	1.510	1.500	1.510	1.380	1.660	1,244,300	1,886,155	1.5158	0.741	0.737	0.741	0.678	0.815	2,534,180	0.7443	-12.21%
2008-11-19	0	1.720	1.720	1.760	1.700	1.820	1,320,000	2,298,190	1.7411	0.845	0.845	0.864	0.835	0.894	2,688,353	0.8549	0.58%
2008-11-18	0	1.710	1.680	1.710	1.660	2.000	1,951,000	3,479,030	1.7832	0.840	0.825	0.840	0.815	0.982	3,973,468	0.8756	-14.50%
2008-11-17	0	2.000	2.000	2.030	1.950	2.450	2,007,000	4,263,950	2.1245	0.982	0.982	0.997	0.957	1.203	4,087,519	1.0432	-17.70%
2008-11-14	0	2.430	2.430	2.440	2.360	2.600	1,051,000	2,583,310	2.4580	1.193	1.193	1.198	1.159	1.277	2,140,500	1.2069	-5.45%
2008-11-13	0	2.570	2.560	2.580	2.520	2.640	410,800	1,059,440	2.5790	1.262	1.257	1.267	1.237	1.296	836,648	1.2663	-4.81%
2008-11-12	0	2.700	2.720	2.730	2.560	2.750	410,703	1,095,932	2.6684	1.326	1.336	1.340	1.257	1.350	836,451	1.3102	1.89%
2008-11-11	0	2.650	2.600	2.640	2.520	2.720	493,000	1,305,530	2.6481	1.301	1.277	1.296	1.237	1.336	1,004,059	1.3003	0.76%
2008-11-10	0	2.630	2.630	2.640	2.550	2.900	957,003	2,548,328	2.6628	1.291	1.291	1.296	1.252	1.424	1,949,062	1.3075	3.14%
2008-11-07	0	2.550	2.550	2.560	2.500	2.590	342,000	862,860	2.5230	1.252	1.252	1.257	1.228	1.272	696,528	1.2388	-1.92%
2008-11-06	0	2.600	2.600	2.700	2.500	2.740	223,315	570,176	2.5532	1.277	1.277	1.326	1.228	1.345	454,810	1.2537	-3.70%
2008-11-05	0	2.700	2.700	2.730	2.660	2.780	684,793	1,868,365	2.7284	1.326	1.326	1.340	1.306	1.365	1,394,671	1.3396	1.89%
2008-11-04	0	2.650	2.610	2.650	2.500	3.000	1,356,001	3,515,941	2.5929	1.301	1.282	1.301	1.228	1.473	2,761,674	1.2731	-10.17%
2008-11-03	0	2.950	2.950	3.000	2.900	3.010	384,500	1,145,479	2.9791	1.448	1.448	1.473	1.424	1.478	783,085	1.4628	1.72%
2008-10-31	0	2.900	2.900	3.030	2.900	3.000	729,000	2,182,730	2.9941	1.424	1.424	1.488	1.424	1.473	1,484,704	1.4701	-3.33%
2008-10-30	0	3.000	3.000	3.050	2.860	3.150	456,916	1,393,492	3.0498	1.473	1.473	1.498	1.404	1.547	930,569	1.4975	0.00%
2008-10-29	0	3.000	2.900	3.000	2.850	3.300	649,689	1,951,915	3.0044	1.473	1.424	1.473	1.399	1.620	1,323,177	1.4752	5.63%
2008-10-28	0	2.840	2.840	2.850	2.700	2.990	404,017	1,137,330	2.8151	1.394	1.394	1.399	1.326	1.468	822,834	1.3822	-3.40%
2008-10-27	0	2.940	2.920	2.930	2.930	3.300	950,000	2,951,450	3.1068	1.444	1.434	1.439	1.439	1.620	1,934,800	1.5255	1.38%
2008-10-24	0	2.900	2.700	2.900	2.900	3.600	210,112	697,988	3.3220	1.424	1.326	1.424	1.424	1.768	427,921	1.6311	-19.44%
2008-10-23	0	3.600	3.570	3.600	3.250	3.650	1,115,000	3,991,060	3.5794	1.768	1.753	1.768	1.596	1.792	2,270,844	1.7575	-2.70%
2008-10-22	0	3.700	3.700	3.740	3.620	3.740	325,756	1,207,889	3.7080	1.817	1.817	1.836	1.777	1.836	663,445	1.8206	0.00%
2008-10-21	0	3.700	3.700	3.710	3.660	3.800	458,865	1,702,280	3.7098	1.817	1.817	1.822	1.797	1.866	934,539	1.8215	-1.07%
2008-10-20	0	3.740	3.700	3.740	3.620	3.850	163,794	611,598	3.7339	1.836	1.817	1.836	1.777	1.890	333,588	1.8334	1.63%
2008-10-17	0	3.680	3.680	3.800	3.660	3.800	173,112	643,398	3.7167	1.807	1.807	1.866	1.797	1.866	352,565	1.8249	0.82%
2008-10-16	0	3.650	3.650	3.850	3.620	3.920	410,700	1,574,985	3.8349	1.792	1.792	1.890	1.777	1.925	836,445	1.8830	-10.98%
2008-10-15	0	4.100	4.010	4.200	4.070	4.280	334,900	1,402,590	4.1881	2.013	1.969	2.062	1.998	2.102	682,068	2.0564	-4.21%
2008-10-14	0	4.280	4.280	4.290	4.200	4.400	565,978	2,427,500	4.2890	2.102	2.102	2.106	2.062	2.160	1,152,689	2.1059	1.90%
2008-10-13	0	4.200	4.200	4.240	3.990	4.280	255,720	1,055,238	4.1265	2.062	2.062	2.082	1.959	2.102	520,807	2.0262	0.00%
2008-10-10	0	4.200	4.120	4.200	3.980	4.300	548,830	2,270,314	4.1366	2.062	2.023	2.062	1.954	2.111	1,117,764	2.0311	-5.83%
2008-10-09	0	4.460	4.200	4.460	3.920	4.500	923,704	3,957,576	4.2845	2.190	2.062	2.190	1.925	2.210	1,881,245	2.1037	14.36%
2008-10-08	0	3.900	3.850	3.900	3.850	4.400	930,192	3,648,815	3.9226	1.915	1.890	1.915	1.890	2.160	1,894,458	1.9260	-13.91%
2008-10-06	0	4.530	4.530	4.590	4.400	4.640	278,775	1,266,849	4.5443	2.224	2.224	2.254	2.160	2.278	567,762	2.2313	-1.74%
2008-10-03	0	4.610	4.590	4.630	4.470	4.730	325,700	1,496,621	4.5951	2.264	2.254	2.273	2.195	2.322	663,331	2.2562	2.44%
2008-10-02	0	4.500	4.500	4.550	4.400	5.100	785,593	3,628,779	4.6192	2.210	2.210	2.234	2.160	2.504	1,599,963	2.2680	-2.17%
2008-09-30	0	4.600	4.600	4.710	4.110	4.710	1,049,500	4,699,240	4.4776	2.259	2.259	2.313	2.018	2.313	2,137,445	2.1985	-9.45%
2008-09-29	0	5.080	5.080	5.100	5.050	5.600	1,237,630	6,761,282	5.4631	2.494	2.494	2.504	2.480	2.750	2,520,596	2.6824	2.63%
2008-09-26	0	4.950	4.920	4.980	4.920	5.280	227,762	1,132,298	4.9714	2.430	2.416	2.445	2.416	2.593	463,867	2.4410	-3.88%
2008-09-25	0	5.150	4.950	5.100	4.900	5.180	473,000	2,405,010	5.0846	2.529	2.430	2.504	2.406	2.543	963,327	2.4966	5.53%
2008-09-24	0	4.880	4.860	4.900	4.800	4.980	221,025	1,074,407	4.8610	2.396	2.386	2.406	2.357	2.445	450,146	2.3868	1.67%
2008-09-23	0	4.800	4.800	4.850	4.800	4.920	331,829	1,610,805	4.8543	2.357	2.357	2.381	2.357	2.416	675,813	2.3835	-8.92%
2008-09-22	0	5.270	5.160	5.270	4.600	5.330	761,267	3,878,518	5.0948	2.588	2.534	2.588	2.259	2.617	1,550,420	2.5016	10.02%
2008-09-19	0	4.790	4.630	4.790	4.550	4.910	1,508,126	7,241,960	4.8020	2.352	2.273	2.352	2.234	2.411	3,071,497	2.3578	8.62%
2008-09-18	0	4.410	4.410	4.430	4.290	4.800	783,970	3,476,511	4.4345	2.165	2.165	2.175	2.106	2.357	1,596,658	2.1774	-10.55%
2008-09-17	0	4.930	4.900	4.930	4.900	5.020	891,598	4,411,450	4.9478	2.421	2.406	2.421	2.406	2.465	1,815,856	2.4294	-0.40%
2008-09-16	0	4.950	4.950	4.970	4.700	5.050	1,125,200	5,536,120	4.9201	2.430	2.430	2.440	2.308	2.480	2,291,618	2.4158	-2.56%
2008-09-12	0	5.080	5.080	5.090	4.930	5.100	573,483	2,869,407	5.0035	2.494	2.494	2.499	2.421	2.504	1,167,973	2.4567	0.59%
2008-09-11	0	5.050	5.000	5.050	4.950	5.200	396,967	2,003,913	5.0481	2.480	2.455	2.480	2.430	2.553	808,475	2.4786	-4.63%
2008-09-10	0	5.350	5.280	5.370	5.250	5.430	313,000	1,664,680	5.3185	2.600	2.566	2.610	2.551	2.639	644,087	2.5846	-0.93%
2008-09-09	0	5.400	5.370	5.420	5.360	5.500	989,431	5,344,927	5.4020	2.624	2.610	2.634	2.605	2.673	2,036,037	2.6252	0.00%
2008-09-08	0	5.400	5.370	5.440	5.280	5.480	264,339	1,425,333	5.3921	2.624	2.610	2.644	2.566	2.663	543,953	2.6203	-0.18%
2008-09-05	0	5.410	5.360	5.410	5.300	5.500	137,000	737,600	5.3839	2.629	2.605	2.629	2.576	2.673	281,917	2.6164	-1.64%
2008-09-04	0	5.500	5.500	5.510	5.500	5.720	174,500	974,275	5.5832	2.673	2.673	2.678	2.673	2.780	359,084	2.7132	-0.18%
2008-09-03	0	5.510	5.600	5.700	5.310	5.600	813,000	4,416,800	5.4327	2.678	2.721	2.770	2.580	2.721	1,672,980	2.6401	2.04%
2008-09-02	0	5.400	5.390	5.400	5.320	5.500	4,068,000	21,965,260	5.3995	2.624	2.619	2.624	2.585	2.673	8,371,074	2.6239	0.19%
2008-09-01	0	5.390	5.380	5.390	5.320	5.720	1,776,000	9,653,780	5.4357	2.619	2.614	2.619	2.585	2.780	3,654,628	2.6415	-7.86%
2008-08-29	0	5.850	5.850	5.860	5.520	5.880	1,727,093	9,988,020	5.7831	2.843	2.843	2.848	2.682	2.857	3,553,988	2.8104	6.56%
2008-08-28	0	5.490	5.420	5.490	5.380	5.800	3,810,110	20,968,935	5.5035	2.668	2.634	2.668	2.614	2.819	7,840,392	2.6745	-0.18%
2008-08-27	0	5.500	5.480	5.500	5.400	5.650	501,277	2,761,494	5.5089	2.673	2.663	2.673	2.624	2.746	1,031,521	2.6771	-2.14%
2008-08-26	0	5.620	5.530	5.620	5.400	5.680	995,182	5,574,761	5.6018	2.731	2.687	2.731	2.624	2.760	2,047,872	2.7222	-1.23%
2008-08-25	0	5.690	5.680	5.690	5.690	5.760	188,490	1,077,987	5.7191	2.765	2.760	2.765	2.765	2.799	387,872	2.7792	-1.39%
2008-08-21	0	5.770	5.700	5.770	5.700	5.780	144,000	828,540	5.7538	2.804	2.770	2.804	2.770	2.809	296,321	2.7961	-0.17%
2008-08-20	0	5.780	5.750	5.820	5.760	5.890	176,109	1,026,318	5.8277	2.809	2.794	2.828	2.799	2.862	362,395	2.8320	-1.70%
2008-08-19	0	5.880	5.830	5.880	5.700	5.900	287,000	1,686,080	5.8748	2.857	2.833	2.857	2.770	2.867	590,585	2.8549	-0.17%
2008-08-18	0	5.890	5.750	5.900	5.850	5.900	346,000	2,035,100	5.8818	2.862	2.794	2.867	2.843	2.867	711,994	2.8583	1.73%
2008-08-15	0	5.790	5.700	5.820	5.680	5.830	187,000	1,077,810	5.7637	2.814	2.770	2.828	2.760	2.833	384,806	2.8009	1.58%
2008-08-14	0	5.700	5.670	5.700	5.660	5.700	70,000	398,530	5.6933	2.770	2.755	2.770	2.751	2.770	144,045	2.7667	0.71%
2008-08-13	0	5.660	5.500	5.660	5.550	5.800	370,000	2,097,620	5.6692	2.751	2.673	2.751	2.697	2.819	761,381	2.7550	-0.70%
2008-08-12	0	5.700	5.680	5.760	5.680	5.990	199,993	1,171,470	5.8576	2.770	2.760	2.799	2.760	2.911	411,543	2.8465	-2.73%
2008-08-11	0	5.860	5.830	5.880	5.860	6.040	182,000	1,083,490	5.9532	2.848	2.833	2.857	2.848	2.935	374,517	2.8930	-0.68%
2008-08-08	0	5.900	5.850	5.900	5.830	6.050	205,000	1,224,970	5.9755	2.867	2.843	2.867	2.833	2.940	421,846	2.9038	-0.84%
2008-08-07	0	5.950	5.900	6.000	5.920	6.100	282,716	1,697,099	6.0028	2.891	2.867	2.916	2.877	2.964	581,769	2.9171	1.54%
2008-08-05	0	5.860	5.860	5.890	5.860	5.920	109,992	646,754	5.8800	2.848	2.848	2.862	2.848	2.877	226,340	2.8574	-1.84%
2008-08-04	0	5.970	5.900	5.990	5.890	6.000	42,000	248,950	5.9274	2.901	2.867	2.911	2.862	2.916	86,427	2.8805	-0.67%
2008-08-01	0	6.010	5.920	6.010	5.850	6.040	170,000	1,007,450	5.9262	2.921	2.877	2.921	2.843	2.935	349,824	2.8799	0.33%
2008-07-31	0	5.990	5.990	6.120	5.830	6.280	342,000	2,058,740	6.0197	2.911	2.911	2.974	2.833	3.052	703,763	2.9253	1.18%
2008-07-30	0	5.920	5.920	5.930	5.880	6.000	112,000	663,290	5.9222	2.877	2.877	2.882	2.857	2.916	230,472	2.8780	1.20%
2008-07-29	0	5.850	5.790	5.850	5.760	6.000	120,107	698,211	5.8132	2.843	2.814	2.843	2.799	2.916	247,155	2.8250	-2.50%
2008-07-28	0	6.000	5.980	6.000	6.000	6.060	448,000	2,691,740	6.0083	2.916	2.906	2.916	2.916	2.945	921,888	2.9198	0.00%
2008-07-25	0	6.000	5.960	5.970	5.940	6.200	958,000	5,795,930	6.0500	2.916	2.896	2.901	2.887	3.013	1,971,359	2.9401	0.33%
2008-07-24	0	5.980	5.970	6.000	5.960	6.150	280,600	1,683,886	6.0010	2.906	2.901	2.916	2.896	2.989	577,415	2.9163	-0.33%
2008-07-23	0	6.000	5.970	6.020	5.980	6.060	322,000	1,935,520	6.0109	2.916	2.901	2.925	2.906	2.945	662,607	2.9211	0.33%
2008-07-22	0	5.980	5.960	6.000	5.950	6.030	232,000	1,390,920	5.9953	2.906	2.896	2.916	2.891	2.930	477,406	2.9135	-0.33%
2008-07-21	0	6.000	6.000	6.040	6.000	6.200	383,000	2,327,790	6.0778	2.916	2.916	2.935	2.916	3.013	788,132	2.9536	0.00%
2008-07-18	0	6.000	5.900	5.990	5.970	6.100	106,000	637,240	6.0117	2.916	2.867	2.911	2.901	2.964	218,125	2.9214	0.50%
2008-07-17	0	5.970	5.930	5.970	5.900	6.020	274,000	1,635,870	5.9703	2.901	2.882	2.901	2.867	2.925	563,833	2.9013	1.19%
2008-07-16	0	5.900	5.900	5.930	5.840	5.940	140,000	825,640	5.8974	2.867	2.867	2.882	2.838	2.887	288,090	2.8659	-1.67%
2008-07-15	0	6.000	5.950	6.000	5.990	6.100	873,000	5,272,400	6.0394	2.916	2.891	2.916	2.911	2.964	1,796,447	2.9349	-0.83%
2008-07-14	0	6.050	6.050	6.070	6.030	6.180	285,117	1,726,582	6.0557	2.940	2.940	2.950	2.930	3.003	586,710	2.9428	-0.82%
2008-07-11	0	6.100	6.080	6.100	6.000	6.110	188,078	1,146,120	6.0939	2.964	2.955	2.964	2.916	2.969	387,024	2.9614	1.67%
2008-07-10	0	6.000	5.800	6.000	6.000	6.380	595,730	3,672,067	6.1640	2.916	2.819	2.916	2.916	3.100	1,225,885	2.9954	-2.12%
2008-07-09	0	6.130	6.120	6.150	5.980	6.200	320,000	1,951,380	6.0981	2.979	2.974	2.989	2.906	3.013	658,492	2.9634	2.17%
2008-07-08	0	6.000	5.950	6.000	5.950	6.200	174,000	1,046,250	6.0129	2.916	2.891	2.916	2.891	3.013	358,055	2.9220	-1.80%
2008-07-07	0	6.110	6.060	6.150	6.050	6.150	271,000	1,657,560	6.1165	2.969	2.945	2.989	2.940	2.989	557,660	2.9723	-0.65%
2008-07-04	0	6.150	6.150	6.200	6.140	6.300	129,000	796,490	6.1743	2.989	2.989	3.013	2.984	3.062	265,454	3.0005	-2.38%
2008-07-03	0	6.300	6.230	6.300	6.250	6.400	293,000	1,852,900	6.3239	3.062	3.028	3.062	3.037	3.110	602,931	3.0732	-3.08%
2008-07-02	0	6.500	6.480	6.540	6.470	6.700	234,500	1,555,800	6.6345	3.159	3.149	3.178	3.144	3.256	482,551	3.2241	-2.99%
2008-06-30	0	6.700	6.620	6.700	6.500	6.800	132,000	880,160	6.6679	3.256	3.217	3.256	3.159	3.305	271,628	3.2403	0.00%
2008-06-27	0	6.700	6.680	6.700	6.630	6.750	265,980	1,781,115	6.6964	3.256	3.246	3.256	3.222	3.280	547,330	3.2542	-1.33%
2008-06-26	0	6.790	6.790	6.820	6.730	6.850	170,000	1,152,970	6.7822	3.300	3.300	3.314	3.271	3.329	349,824	3.2959	0.15%
2008-06-25	0	6.780	6.720	6.770	6.770	6.900	128,855	881,711	6.8427	3.295	3.266	3.290	3.290	3.353	265,156	3.3253	-0.44%
2008-06-24	0	6.810	6.800	6.810	6.760	6.900	510,700	3,479,710	6.8136	3.309	3.305	3.309	3.285	3.353	1,050,911	3.3111	-0.15%
2008-06-23	0	6.820	6.820	6.830	6.820	7.030	368,000	2,574,790	6.9967	3.314	3.314	3.319	3.314	3.416	757,265	3.4001	-3.26%
2008-06-20	0	7.050	7.050	7.080	7.000	7.110	238,870	1,682,783	7.0448	3.426	3.426	3.441	3.402	3.455	491,543	3.4235	0.71%
2008-06-19	0	7.000	7.000	7.040	7.000	7.100	204,000	1,431,550	7.0174	3.402	3.402	3.421	3.402	3.450	419,788	3.4102	-1.41%
2008-06-18	0	7.100	7.050	7.100	7.000	7.100	121,488	858,493	7.0665	3.450	3.426	3.450	3.402	3.450	249,996	3.4340	0.28%
2008-06-17	0	7.080	7.010	7.090	7.010	7.190	55,000	387,040	7.0371	3.441	3.407	3.445	3.407	3.494	113,178	3.4197	-1.53%
2008-06-16	0	7.190	7.180	7.200	7.110	7.300	142,000	1,018,560	7.1730	3.494	3.489	3.499	3.455	3.548	292,206	3.4858	2.86%
2008-06-13	0	6.990	6.990	7.000	6.900	7.350	794,500	5,559,540	6.9975	3.397	3.397	3.402	3.353	3.572	1,634,911	3.4005	1.45%
2008-06-12	0	6.890	6.870	6.890	6.710	7.100	675,799	4,611,933	6.8244	3.348	3.339	3.348	3.261	3.450	1,390,650	3.3164	-3.77%
2008-06-11	0	7.160	7.150	7.160	7.100	7.440	914,754	6,616,827	7.2334	3.479	3.475	3.479	3.450	3.616	1,882,368	3.5152	-4.02%
2008-06-10	0	7.460	7.390	7.460	7.290	7.650	733,257	5,454,132	7.4382	3.625	3.591	3.625	3.543	3.718	1,508,886	3.6147	-2.10%
2008-06-06	0	7.620	7.550	7.630	7.550	7.770	729,000	5,569,110	7.6394	3.703	3.669	3.708	3.669	3.776	1,500,126	3.7124	0.66%
2008-06-05	0	7.570	7.520	7.570	7.500	7.690	170,000	1,294,650	7.6156	3.679	3.654	3.679	3.645	3.737	349,824	3.7009	0.93%
2008-06-04	0	7.500	7.500	7.530	7.500	7.690	272,000	2,067,680	7.6018	3.645	3.645	3.659	3.645	3.737	559,718	3.6941	0.13%
2008-06-03	0	7.490	7.480	7.500	7.490	8.000	711,000	5,373,240	7.5573	3.640	3.635	3.645	3.640	3.888	1,463,086	3.6725	-0.66%
2008-06-02	0	7.540	7.530	7.680	7.530	7.900	1,010,755	7,823,829	7.7406	3.664	3.659	3.732	3.659	3.839	2,079,918	3.7616	-5.75%
2008-05-30	0	8.000	7.800	8.000	7.270	8.000	2,245,000	17,036,190	7.5885	3.888	3.790	3.888	3.533	3.888	4,619,730	3.6877	8.11%
2008-05-29	0	7.400	7.330	7.400	7.260	7.600	323,000	2,391,580	7.4043	3.596	3.562	3.596	3.528	3.693	664,665	3.5982	1.93%
2008-05-28	0	7.260	7.260	7.280	7.240	7.410	198,000	1,441,940	7.2825	3.528	3.528	3.538	3.518	3.601	407,442	3.5390	-0.95%
2008-05-27	0	7.330	7.330	7.350	7.200	7.380	153,000	1,116,730	7.2989	3.562	3.562	3.572	3.499	3.586	314,841	3.5470	0.96%
2008-05-26	0	7.260	7.260	7.300	7.200	7.510	770,000	5,632,070	7.3144	3.528	3.528	3.548	3.499	3.650	1,584,495	3.5545	-3.20%
2008-05-23	0	7.500	7.500	7.520	7.500	7.690	917,200	6,967,790	7.5968	3.645	3.645	3.654	3.645	3.737	1,887,401	3.6917	-0.79%
2008-05-22	0	7.560	7.510	7.570	7.300	7.570	783,000	5,843,930	7.4635	3.674	3.650	3.679	3.548	3.679	1,611,247	3.6270	1.75%
2008-05-21	0	7.430	7.430	7.450	7.290	7.430	1,140,000	8,396,600	7.3654	3.611	3.611	3.620	3.543	3.611	2,345,876	3.5793	0.27%
2008-05-20	0	7.410	7.400	7.410	7.360	7.550	1,328,000	9,868,160	7.4308	3.601	3.596	3.601	3.577	3.669	2,732,740	3.6111	-1.46%
2008-05-19	0	7.520	7.500	7.520	7.420	7.670	2,256,000	17,003,860	7.5372	3.654	3.645	3.654	3.606	3.727	4,642,366	3.6628	2.80%
2008-05-16	0	7.670	7.660	7.670	7.620	7.720	1,399,000	10,734,490	7.6730	3.555	3.550	3.555	3.532	3.578	3,018,554	3.5562	1.46%
2008-05-15	0	7.560	7.550	7.560	7.400	7.560	1,653,000	12,449,520	7.5315	3.504	3.499	3.504	3.430	3.504	3,566,598	3.4906	2.44%
2008-05-14	0	7.380	7.380	7.390	7.300	7.420	1,243,000	9,138,070	7.3516	3.420	3.420	3.425	3.383	3.439	2,681,961	3.4072	1.10%
2008-05-13	0	7.300	7.290	7.300	7.260	7.380	701,500	5,118,965	7.2972	3.383	3.379	3.383	3.365	3.420	1,513,592	3.3820	1.67%
2008-05-09	0	7.180	7.140	7.180	7.100	7.500	658,000	4,744,720	7.2108	3.328	3.309	3.328	3.291	3.476	1,419,735	3.3420	1.70%
2008-05-08	0	7.060	7.050	7.070	7.040	7.180	1,609,000	11,445,120	7.1132	3.272	3.267	3.277	3.263	3.328	3,471,661	3.2967	-0.84%
2008-05-07	0	7.120	7.120	7.140	7.100	7.320	912,000	6,526,970	7.1568	3.300	3.300	3.309	3.291	3.393	1,967,778	3.3169	-2.20%
2008-05-06	0	7.280	7.260	7.300	7.200	7.290	1,382,000	10,033,020	7.2598	3.374	3.365	3.383	3.337	3.379	2,981,874	3.3647	0.83%
2008-05-05	0	7.220	7.220	7.250	7.160	7.330	852,500	6,178,600	7.2476	3.346	3.346	3.360	3.318	3.397	1,839,398	3.3590	0.28%
2008-05-02	0	7.200	7.170	7.200	6.900	7.350	1,443,000	10,333,290	7.1610	3.337	3.323	3.337	3.198	3.406	3,113,491	3.3189	4.35%
2008-04-30	0	6.900	6.880	6.940	6.770	6.940	1,194,000	8,178,420	6.8496	3.198	3.189	3.216	3.138	3.216	2,576,236	3.1746	1.47%
2008-04-29	0	6.800	6.800	6.830	6.710	6.900	979,500	6,663,740	6.8032	3.152	3.152	3.165	3.110	3.198	2,113,420	3.1531	0.74%
2008-04-28	0	6.750	6.720	6.750	6.400	6.750	476,000	3,185,520	6.6923	3.128	3.114	3.128	2.966	3.128	1,027,042	3.1016	2.27%
2008-04-25	0	6.600	6.590	6.600	6.590	6.900	472,000	3,175,660	6.7281	3.059	3.054	3.059	3.054	3.198	1,018,411	3.1182	-3.79%
2008-04-24	0	6.860	6.850	6.860	6.860	6.980	909,000	6,282,320	6.9112	3.179	3.175	3.179	3.179	3.235	1,961,305	3.2031	0.44%
2008-04-23	0	6.830	6.820	6.830	6.760	6.920	1,015,000	6,973,000	6.8700	3.165	3.161	3.165	3.133	3.207	2,190,016	3.1840	1.64%
2008-04-22	0	6.720	6.640	6.720	6.480	6.780	528,000	3,507,710	6.6434	3.114	3.077	3.114	3.003	3.142	1,139,240	3.0790	1.51%
2008-04-21	0	6.620	6.590	6.620	6.330	6.700	815,000	5,380,490	6.6018	3.068	3.054	3.068	2.934	3.105	1,758,486	3.0597	2.80%
2008-04-18	0	6.440	6.420	6.430	6.350	6.450	813,000	5,216,140	6.4159	2.985	2.975	2.980	2.943	2.989	1,754,171	2.9736	1.42%
2008-04-17	0	6.350	6.350	6.400	6.340	6.520	890,000	5,734,590	6.4434	2.943	2.943	2.966	2.938	3.022	1,920,310	2.9863	0.32%
2008-04-16	0	6.330	6.300	6.330	6.250	6.540	1,072,000	6,871,770	6.4102	2.934	2.920	2.934	2.897	3.031	2,313,002	2.9709	2.43%
2008-04-15	0	6.180	6.170	6.200	5.990	6.250	856,000	5,299,540	6.1911	2.864	2.860	2.873	2.776	2.897	1,846,950	2.8693	3.34%
2008-04-14	0	5.980	5.980	5.990	5.910	6.010	2,793,000	16,709,260	5.9825	2.772	2.772	2.776	2.739	2.785	6,026,320	2.7727	-0.33%
2008-04-11	0	6.000	5.970	6.000	5.840	6.000	537,000	3,183,350	5.9280	2.781	2.767	2.781	2.707	2.781	1,158,659	2.7474	2.04%
2008-04-10	0	5.880	5.850	5.880	5.710	5.920	644,000	3,736,950	5.8027	2.725	2.711	2.725	2.646	2.744	1,389,528	2.6894	1.03%
2008-04-09	0	5.820	5.800	5.890	5.700	6.000	2,026,000	11,820,280	5.8343	2.697	2.688	2.730	2.642	2.781	4,371,402	2.7040	-2.51%
2008-04-08	0	5.970	5.970	5.980	5.970	6.050	747,000	4,485,920	6.0052	2.767	2.767	2.772	2.767	2.804	1,611,766	2.7832	0.00%
2008-04-07	0	5.970	5.970	5.980	5.850	5.970	682,000	4,045,760	5.9322	2.767	2.767	2.772	2.711	2.767	1,471,518	2.7494	1.19%
2008-04-03	0	5.900	5.870	5.910	5.800	5.990	706,000	4,158,730	5.8906	2.734	2.721	2.739	2.688	2.776	1,523,302	2.7301	0.34%
2008-04-02	0	5.880	5.880	5.900	5.880	6.050	687,000	4,088,110	5.9507	2.725	2.725	2.734	2.725	2.804	1,482,307	2.7579	-0.17%
2008-04-01	0	5.890	5.860	5.890	5.800	5.980	451,000	2,654,740	5.8863	2.730	2.716	2.730	2.688	2.772	973,101	2.7281	0.68%
2008-03-31	0	5.850	5.830	5.850	5.730	5.900	1,413,000	8,181,370	5.7901	2.711	2.702	2.711	2.656	2.734	3,048,761	2.6835	0.86%
2008-03-28	0	5.800	5.780	5.800	5.500	5.880	1,029,000	5,792,210	5.6290	2.688	2.679	2.688	2.549	2.725	2,220,223	2.6088	7.41%
2008-03-27	0	5.400	5.400	5.440	5.300	5.680	919,000	4,984,630	5.4240	2.503	2.503	2.521	2.456	2.632	1,982,882	2.5138	-1.82%
2008-03-26	0	5.500	5.480	5.500	4.810	5.500	1,475,000	7,921,540	5.3705	2.549	2.540	2.549	2.229	2.549	3,182,536	2.4891	17.52%
2008-03-25	0	4.680	4.600	4.680	4.500	4.680	562,000	2,562,980	4.5605	2.169	2.132	2.169	2.086	2.169	1,212,600	2.1136	4.00%
2008-03-20	0	4.500	4.500	4.540	4.400	4.600	596,220	2,669,234	4.4769	2.086	2.086	2.104	2.039	2.132	1,286,435	2.0749	-2.17%
2008-03-19	0	4.600	4.600	4.630	4.550	4.750	862,180	3,957,489	4.5901	2.132	2.132	2.146	2.109	2.201	1,860,284	2.1274	0.66%
2008-03-18	0	4.570	4.550	4.570	4.380	4.790	668,000	3,048,060	4.5630	2.118	2.109	2.118	2.030	2.220	1,441,311	2.1148	-4.59%
2008-03-17	0	4.790	4.750	4.810	4.700	5.120	897,000	4,312,390	4.8076	2.220	2.201	2.229	2.178	2.373	1,935,413	2.2281	-6.99%
2008-03-14	0	5.150	5.120	5.150	5.120	5.310	453,000	2,361,460	5.2129	2.387	2.373	2.387	2.373	2.461	977,416	2.4160	-3.01%
2008-03-13	0	5.310	5.310	5.350	5.270	5.450	551,000	2,923,240	5.3053	2.461	2.461	2.480	2.442	2.526	1,188,866	2.4588	-2.57%
2008-03-12	0	5.450	5.450	5.480	5.410	5.500	352,000	1,921,420	5.4586	2.526	2.526	2.540	2.507	2.549	759,493	2.5299	0.93%
2008-03-11	0	5.400	5.400	5.450	5.380	5.450	210,500	1,135,890	5.3962	2.503	2.503	2.526	2.493	2.526	454,186	2.5009	-1.82%
2008-03-10	0	5.500	5.500	5.550	5.420	5.520	974,000	5,357,000	5.5000	2.549	2.549	2.572	2.512	2.558	2,101,552	2.5491	-0.90%
2008-03-07	0	5.550	5.550	5.600	5.500	5.650	1,730,000	9,610,870	5.5554	2.572	2.572	2.595	2.549	2.619	3,732,737	2.5748	-2.63%
2008-03-06	0	5.700	5.700	5.740	5.700	5.780	743,000	4,271,940	5.7496	2.642	2.642	2.660	2.642	2.679	1,603,135	2.6647	-0.87%
2008-03-05	0	5.750	5.750	5.770	5.750	5.750	381,000	2,190,750	5.7500	2.665	2.665	2.674	2.665	2.665	822,065	2.6649	0.00%
2008-03-04	0	5.750	5.750	5.760	5.750	5.780	632,000	3,634,130	5.7502	2.665	2.665	2.670	2.665	2.679	1,363,636	2.6650	-0.69%
2008-03-03	0	5.790	5.780	5.800	5.750	5.900	620,500	3,581,070	5.7713	2.683	2.679	2.688	2.665	2.734	1,338,823	2.6748	-0.52%
2008-02-29	0	5.820	5.770	5.820	5.750	5.860	297,000	1,718,130	5.7849	2.697	2.674	2.697	2.665	2.716	640,822	2.6811	-0.85%
2008-02-28	0	5.870	5.780	5.860	5.780	5.900	301,000	1,750,010	5.8140	2.721	2.679	2.716	2.679	2.734	649,453	2.6946	0.51%
2008-02-27	0	5.840	5.800	5.840	5.790	5.900	311,000	1,810,140	5.8204	2.707	2.688	2.707	2.683	2.734	671,030	2.6976	-0.34%
2008-02-26	0	5.860	5.860	5.870	5.840	5.920	210,000	1,233,080	5.8718	2.716	2.716	2.721	2.707	2.744	453,107	2.7214	-0.34%
2008-02-25	0	5.880	5.880	5.900	5.860	5.900	198,000	1,163,830	5.8779	2.725	2.725	2.734	2.716	2.734	427,215	2.7242	0.00%
2008-02-22	0	5.880	5.870	5.900	5.810	5.930	262,000	1,534,050	5.8552	2.725	2.721	2.734	2.693	2.748	565,305	2.7137	-0.84%
2008-02-21	0	5.930	5.920	5.940	5.800	5.930	419,000	2,462,380	5.8768	2.748	2.744	2.753	2.688	2.748	904,056	2.7237	2.42%
2008-02-20	0	5.790	5.750	5.790	5.670	5.790	738,000	4,218,220	5.7157	2.683	2.665	2.683	2.628	2.683	1,592,347	2.6491	2.48%
2008-02-19	0	5.650	5.640	5.650	5.610	5.680	1,168,000	6,575,570	5.6298	2.619	2.614	2.619	2.600	2.632	2,520,137	2.6092	0.00%
2008-02-18	0	5.650	5.630	5.650	5.560	5.700	170,000	956,190	5.6246	2.619	2.609	2.619	2.577	2.642	366,801	2.6068	1.44%
2008-02-15	0	5.570	5.570	5.600	5.530	5.600	163,000	908,330	5.5726	2.582	2.582	2.595	2.563	2.595	351,697	2.5827	0.36%
2008-02-14	0	5.550	5.550	5.600	5.530	5.600	231,000	1,285,230	5.5638	2.572	2.572	2.595	2.563	2.595	498,417	2.5786	0.00%
2008-02-13	0	5.550	5.530	5.550	5.500	5.580	181,000	1,002,520	5.5388	2.572	2.563	2.572	2.549	2.586	390,535	2.5670	0.00%
2008-02-12	0	5.550	5.520	5.550	5.500	5.550	133,000	735,790	5.5323	2.572	2.558	2.572	2.549	2.572	286,968	2.5640	0.36%
2008-02-11	0	5.530	5.510	5.530	5.500	5.600	128,000	707,170	5.5248	2.563	2.554	2.563	2.549	2.595	276,179	2.5605	-1.25%
2008-02-06	0	5.600	5.550	5.600	5.400	5.600	364,000	2,009,840	5.5215	2.595	2.572	2.595	2.503	2.595	785,385	2.5591	0.00%
2008-02-05	0	5.600	5.610	5.650	5.550	5.700	121,000	681,080	5.6288	2.595	2.600	2.619	2.572	2.642	261,076	2.6087	-1.75%
2008-02-04	0	5.700	5.700	5.740	5.500	5.750	408,000	2,293,010	5.6201	2.642	2.642	2.660	2.549	2.665	880,322	2.6047	3.26%
2008-02-01	0	5.520	5.520	5.540	5.500	5.570	586,000	3,226,790	5.5065	2.558	2.558	2.568	2.549	2.582	1,264,384	2.5521	0.36%
2008-01-31	0	5.500	5.500	5.590	5.390	5.550	1,142,000	6,228,660	5.4542	2.549	2.549	2.591	2.498	2.572	2,464,038	2.5278	0.00%
2008-01-30	0	5.500	5.500	5.510	5.480	5.520	689,000	3,788,510	5.4986	2.549	2.549	2.554	2.540	2.558	1,486,622	2.5484	0.18%
2008-01-29	0	5.490	5.490	5.520	5.400	5.510	1,489,000	8,166,850	5.4848	2.544	2.544	2.558	2.503	2.554	3,212,743	2.5420	1.48%
2008-01-28	0	5.410	5.410	5.450	5.370	5.500	739,500	4,003,410	5.4137	2.507	2.507	2.526	2.489	2.549	1,595,583	2.5091	-1.64%
2008-01-25	0	5.500	5.500	5.520	5.260	5.500	830,000	4,468,760	5.3840	2.549	2.549	2.558	2.438	2.549	1,790,851	2.4953	4.17%
2008-01-24	0	5.280	5.260	5.280	5.250	5.500	1,230,000	6,559,190	5.3327	2.447	2.438	2.447	2.433	2.549	2,653,911	2.4715	-0.38%
2008-01-23	0	5.300	5.300	5.330	5.180	5.340	2,169,000	11,390,840	5.2517	2.456	2.456	2.470	2.401	2.475	4,679,946	2.4340	3.11%
2008-01-22	0	5.140	5.110	5.130	5.040	5.800	4,491,000	23,713,840	5.2803	2.382	2.368	2.378	2.336	2.688	9,690,012	2.4472	-14.48%
2008-01-21	0	6.010	6.010	6.020	6.000	6.100	1,724,500	10,385,495	6.0223	2.785	2.785	2.790	2.781	2.827	3,720,870	2.7911	-1.48%
2008-01-18	0	6.100	6.080	6.090	6.000	6.150	1,833,500	11,074,485	6.0401	2.827	2.818	2.823	2.781	2.850	3,956,054	2.7994	-1.61%
2008-01-17	0	6.200	6.160	6.180	6.020	6.290	2,030,000	12,372,580	6.0949	2.873	2.855	2.864	2.790	2.915	4,380,032	2.8248	-0.96%
2008-01-16	0	6.260	6.250	6.300	6.000	6.650	2,244,000	14,046,370	6.2595	2.901	2.897	2.920	2.781	3.082	4,841,770	2.9011	-6.85%
2008-01-15	0	6.720	6.710	6.720	6.620	7.100	1,733,000	11,712,830	6.7587	3.114	3.110	3.114	3.068	3.291	3,739,210	3.1324	-2.61%
2008-01-14	0	6.900	6.900	6.940	6.840	7.190	1,078,000	7,487,760	6.9460	3.198	3.198	3.216	3.170	3.332	2,325,948	3.2192	-3.50%
2008-01-11	0	7.150	7.150	7.200	7.110	7.360	760,500	5,519,920	7.2583	3.314	3.314	3.337	3.295	3.411	1,640,894	3.3640	-0.97%
2008-01-10	0	7.220	7.210	7.220	7.160	7.280	737,000	5,308,710	7.2031	3.346	3.342	3.346	3.318	3.374	1,590,189	3.3384	0.70%
2008-01-09	0	7.170	7.170	7.180	7.000	7.220	723,000	5,137,270	7.1055	3.323	3.323	3.328	3.244	3.346	1,559,982	3.2932	-0.69%
2008-01-08	0	7.220	7.250	7.270	7.160	7.450	1,499,000	10,877,710	7.2566	3.346	3.360	3.369	3.318	3.453	3,234,319	3.3632	-1.37%
2008-01-07	0	7.320	7.300	7.310	7.210	7.600	915,000	6,704,440	7.3273	3.393	3.383	3.388	3.342	3.522	1,974,251	3.3959	-3.17%
2008-01-04	0	7.560	7.570	7.580	7.500	7.800	948,645	7,213,004	7.6035	3.504	3.508	3.513	3.476	3.615	2,046,845	3.5240	-0.92%
2008-01-03	0	7.630	7.630	7.650	7.530	7.760	1,055,000	8,059,900	7.6397	3.536	3.536	3.546	3.490	3.597	2,276,322	3.5408	-1.55%
2008-01-02	0	7.750	7.740	7.750	7.700	7.900	509,000	3,958,650	7.7773	3.592	3.587	3.592	3.569	3.661	1,098,245	3.6045	-1.65%
2007-12-31	0	7.880	7.860	7.870	7.680	7.900	806,000	6,253,430	7.7586	3.652	3.643	3.647	3.559	3.661	1,739,067	3.5959	1.94%
2007-12-28	0	7.730	7.740	7.750	7.650	7.820	1,465,000	11,305,880	7.7173	3.583	3.587	3.592	3.546	3.624	3,160,959	3.5767	-2.28%
2007-12-27	0	7.910	7.910	7.980	7.850	8.150	3,051,000	24,546,850	8.0455	3.666	3.666	3.698	3.638	3.777	6,582,994	3.7288	1.41%
2007-12-24	0	7.800	7.810	7.840	7.470	7.940	2,037,000	15,910,020	7.8105	3.615	3.620	3.634	3.462	3.680	4,395,136	3.6199	5.69%
2007-12-21	0	7.380	7.330	7.380	6.950	7.600	1,580,000	11,524,480	7.2940	3.420	3.397	3.420	3.221	3.522	3,409,089	3.3805	6.19%
2007-12-20	0	6.950	6.940	6.950	6.750	6.960	868,000	5,938,690	6.8418	3.221	3.216	3.221	3.128	3.226	1,872,841	3.1710	3.42%
2007-12-19	0	6.720	6.740	6.750	6.640	6.950	1,576,000	10,649,120	6.7571	3.114	3.124	3.128	3.077	3.221	3,400,459	3.1317	-0.44%
2007-12-18	0	6.750	6.750	6.800	6.510	7.130	4,514,000	30,574,700	6.7733	3.128	3.128	3.152	3.017	3.305	9,739,638	3.1392	-5.99%
2007-12-17	0	7.180	7.170	7.180	7.150	7.610	2,396,000	17,574,420	7.3349	3.328	3.323	3.328	3.314	3.527	5,169,733	3.3995	-5.77%
2007-12-14	0	7.620	7.610	7.630	7.520	7.780	2,240,000	17,173,930	7.6669	3.532	3.527	3.536	3.485	3.606	4,833,139	3.5534	-1.42%
2007-12-13	0	7.730	7.720	7.730	7.690	7.920	3,398,000	26,372,810	7.7613	3.583	3.578	3.583	3.564	3.671	7,331,699	3.5971	0.00%
2007-12-12	0	7.730	7.730	7.760	7.680	7.900	5,240,000	40,744,400	7.7756	3.583	3.583	3.597	3.559	3.661	11,306,093	3.6038	-3.25%
2007-12-11	0	7.990	7.950	7.990	7.860	8.100	2,308,000	18,406,360	7.9750	3.703	3.685	3.703	3.643	3.754	4,979,859	3.6962	-0.50%
2007-12-10	0	8.030	8.000	8.030	7.850	8.200	4,563,500	36,817,451	8.0678	3.722	3.708	3.722	3.638	3.800	9,846,442	3.7392	-1.11%
2007-12-07	0	8.120	8.110	8.130	8.120	8.260	3,864,500	31,689,275	8.2001	3.763	3.759	3.768	3.763	3.828	8,338,244	3.8005	-1.10%
2007-12-06	0	8.210	8.220	8.250	8.180	8.450	4,189,000	34,739,650	8.2931	3.805	3.810	3.824	3.791	3.916	9,038,402	3.8436	-2.38%
2007-12-05	0	8.410	8.410	8.440	8.340	8.500	1,910,000	16,059,170	8.4079	3.898	3.898	3.912	3.865	3.939	4,121,114	3.8968	-1.06%
2007-12-04	0	8.500	8.500	8.520	8.450	8.580	2,827,000	24,036,380	8.5024	3.939	3.939	3.949	3.916	3.977	6,099,681	3.9406	0.00%
2007-12-03	0	8.500	8.500	8.510	8.400	8.750	8,382,000	71,840,370	8.5708	3.939	3.939	3.944	3.893	4.055	18,085,434	3.9723	1.67%
2007-11-30	0	8.360	8.350	8.360	8.200	8.570	5,107,000	42,807,860	8.3822	3.875	3.870	3.875	3.800	3.972	11,019,126	3.8849	1.33%
2007-11-29	0	8.250	8.250	8.260	8.180	8.400	6,367,000	52,716,640	8.2797	3.824	3.824	3.828	3.791	3.893	13,737,766	3.8374	0.00%
2007-11-28	0	8.250	8.230	8.250	8.120	8.580	12,029,000	99,461,480	8.2685	3.824	3.814	3.824	3.763	3.977	25,954,389	3.8322	-2.94%
2007-11-27	0	8.500	8.490	8.500	8.020	8.630	19,582,000	165,357,760	8.4444	3.939	3.935	3.939	3.717	4.000	42,251,130	3.9137	2.78%
2007-11-26	0	8.270	8.270	8.280	8.150	8.470	17,230,000	142,610,720	8.2769	3.833	3.833	3.838	3.777	3.926	37,176,334	3.8361	0.85%
2007-11-23	0	8.200	8.210	8.220	7.630	8.510	74,290,500	603,849,005	8.1282	3.800	3.805	3.810	3.536	3.944	160,293,001	3.7672	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	3.536	3.536	3.541	3.430	3.712	312,224,024	3.5721