Uni-President China Holdings Ltd.: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00220	2007-12-17			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	7.410	7.400	7.410	7.190	7.480	13,642,553	100,446,997	7.3628	7.410	7.400	7.410	7.190	7.480	13,642,553	7.3628	-0.54%
2026-06-09	0	7.450	7.430	7.450	7.410	7.640	15,886,406	118,968,906	7.4887	7.450	7.430	7.450	7.410	7.640	15,886,406	7.4887	-0.00%
2026-06-08	0	8.000	7.990	8.000	7.880	8.260	32,592,823	261,560,656	8.0251	7.450	7.441	7.450	7.339	7.692	34,997,595	7.4737	0.00%
2026-06-05	0	8.000	8.000	8.020	7.990	8.580	41,610,959	335,634,200	8.0660	7.450	7.450	7.469	7.441	7.990	44,681,110	7.5118	-5.77%
2026-06-04	0	8.490	8.490	8.510	8.410	8.660	23,026,310	196,858,191	8.5493	7.907	7.907	7.925	7.832	8.065	24,725,243	7.9618	-0.93%
2026-06-03	0	8.570	8.570	8.580	8.400	8.730	20,811,679	177,629,455	8.5351	7.981	7.981	7.990	7.823	8.130	22,347,212	7.9486	0.00%
2026-06-02	0	8.570	8.560	8.570	8.290	8.740	24,912,406	214,271,318	8.6010	7.981	7.972	7.981	7.720	8.139	26,750,500	8.0100	2.27%
2026-06-01	0	8.380	8.370	8.380	7.870	8.400	18,935,644	156,881,802	8.2850	7.804	7.795	7.804	7.329	7.823	20,332,759	7.7157	6.62%
2026-05-29	0	7.860	7.860	7.920	7.700	8.070	13,774,811	109,258,903	7.9318	7.320	7.320	7.376	7.171	7.515	14,791,148	7.3868	1.68%
2026-05-28	0	7.730	7.720	7.730	7.530	7.800	12,276,940	94,408,275	7.6899	7.199	7.190	7.199	7.013	7.264	13,182,760	7.1615	-0.13%
2026-05-27	0	7.740	7.740	7.760	7.600	7.820	11,494,078	88,665,958	7.7141	7.208	7.208	7.227	7.078	7.283	12,342,137	7.1840	0.26%
2026-05-26	0	7.720	7.720	7.750	7.700	7.900	9,782,725	75,917,916	7.7604	7.190	7.190	7.217	7.171	7.357	10,504,517	7.2272	0.92%
2026-05-22	0	7.650	7.650	7.670	7.460	7.760	9,791,744	74,493,860	7.6078	7.124	7.124	7.143	6.947	7.227	10,514,201	7.0851	-0.39%
2026-05-21	0	7.680	7.670	7.680	7.670	7.860	5,594,417	43,210,282	7.7238	7.152	7.143	7.152	7.143	7.320	6,007,186	7.1931	-1.16%
2026-05-20	0	7.770	7.770	7.790	7.710	7.880	6,213,303	48,376,758	7.7860	7.236	7.236	7.255	7.180	7.339	6,671,735	7.2510	-0.51%
2026-05-19	0	7.810	7.810	7.830	7.800	8.040	12,663,055	99,396,939	7.8494	7.273	7.273	7.292	7.264	7.488	13,597,364	7.3100	0.13%
2026-05-18	0	7.800	7.790	7.800	7.760	8.130	10,871,550	85,269,406	7.8434	7.264	7.255	7.264	7.227	7.571	11,673,678	7.3044	-3.94%
2026-05-15	0	8.120	8.120	8.130	8.000	8.220	15,022,000	122,360,575	8.1454	7.562	7.562	7.571	7.450	7.655	16,130,357	7.5857	1.50%
2026-05-14	0	8.000	8.000	8.020	7.780	8.070	13,248,185	105,483,577	7.9621	7.450	7.450	7.469	7.245	7.515	14,225,666	7.4150	1.39%
2026-05-13	0	7.890	7.880	7.890	7.780	7.930	5,575,265	43,943,608	7.8819	7.348	7.339	7.348	7.245	7.385	5,986,621	7.3403	0.90%
2026-05-12	0	7.820	7.800	7.820	7.730	8.020	14,694,521	115,326,155	7.8482	7.283	7.264	7.283	7.199	7.469	15,778,716	7.3090	0.39%
2026-05-11	0	7.790	7.780	7.790	7.700	7.910	11,203,385	87,735,538	7.8312	7.255	7.245	7.255	7.171	7.366	12,029,996	7.2931	0.26%
2026-05-08	0	7.770	7.770	7.780	7.430	7.850	14,643,200	113,741,099	7.7675	7.236	7.236	7.245	6.919	7.311	15,723,608	7.2338	4.86%
2026-05-07	0	7.410	7.410	7.430	7.410	7.650	9,261,540	69,228,149	7.4748	6.901	6.901	6.919	6.901	7.124	9,944,877	6.9612	-1.33%
2026-05-06	0	7.510	7.490	7.510	7.290	7.520	6,760,223	50,260,389	7.4347	6.994	6.975	6.994	6.789	7.003	7,259,008	6.9239	2.74%
2026-05-05	0	7.310	7.300	7.310	7.200	7.350	9,595,372	70,108,645	7.3065	6.808	6.798	6.808	6.705	6.845	10,303,340	6.8045	-0.27%
2026-05-04	0	7.330	7.320	7.330	7.230	7.340	4,566,274	33,308,430	7.2944	6.826	6.817	6.826	6.733	6.836	4,903,184	6.7932	1.66%
2026-04-30	0	7.210	7.210	7.230	7.200	7.600	12,780,926	92,986,642	7.2754	6.715	6.715	6.733	6.705	7.078	13,723,932	6.7755	-4.63%
2026-04-29	0	7.560	7.550	7.560	7.450	7.660	11,391,050	86,186,938	7.5662	7.041	7.031	7.041	6.938	7.134	12,231,507	7.0463	1.48%
2026-04-28	0	7.450	7.450	7.460	7.320	7.550	14,766,018	110,198,257	7.4630	6.938	6.938	6.947	6.817	7.031	15,855,488	6.9502	0.40%
2026-04-27	0	7.420	7.410	7.420	7.250	7.540	15,064,119	111,349,417	7.3917	6.910	6.901	6.910	6.752	7.022	16,175,584	6.8838	-0.54%
2026-04-24	0	7.460	7.460	7.470	7.410	7.700	20,392,270	152,769,963	7.4916	6.947	6.947	6.957	6.901	7.171	21,896,858	6.9768	-2.10%
2026-04-23	0	7.620	7.620	7.630	7.440	7.880	24,534,350	187,138,878	7.6276	7.096	7.096	7.106	6.929	7.339	26,344,550	7.1035	-3.42%
2026-04-22	0	7.890	7.880	7.890	7.810	7.980	8,339,761	65,848,856	7.8958	7.348	7.339	7.348	7.273	7.432	8,955,087	7.3532	0.64%
2026-04-21	0	7.840	7.840	7.850	7.690	7.850	7,198,620	55,926,731	7.7691	7.301	7.301	7.311	7.162	7.311	7,729,750	7.2353	1.95%
2026-04-20	0	7.690	7.690	7.700	7.660	7.800	6,644,000	51,377,450	7.7329	7.162	7.162	7.171	7.134	7.264	7,134,209	7.2016	-0.13%
2026-04-17	0	7.700	7.700	7.710	7.700	7.920	7,212,310	56,056,149	7.7723	7.171	7.171	7.180	7.171	7.376	7,744,451	7.2382	-1.91%
2026-04-16	0	7.850	7.850	7.860	7.800	8.000	7,728,696	60,699,036	7.8537	7.311	7.311	7.320	7.264	7.450	8,298,937	7.3141	-0.38%
2026-04-15	0	7.880	7.880	7.890	7.820	8.020	11,719,366	92,407,505	7.8850	7.339	7.339	7.348	7.283	7.469	12,584,047	7.3432	-0.76%
2026-04-14	0	7.940	7.930	7.940	7.910	8.140	6,583,340	52,458,829	7.9684	7.394	7.385	7.394	7.366	7.581	7,069,074	7.4209	-1.73%
2026-04-13	0	8.080	8.070	8.080	8.040	8.140	4,830,650	39,124,691	8.0993	7.525	7.515	7.525	7.488	7.581	5,187,066	7.5427	-0.12%
2026-04-10	0	8.090	8.080	8.090	8.070	8.250	4,464,978	36,406,581	8.1538	7.534	7.525	7.534	7.515	7.683	4,794,414	7.5935	-0.86%
2026-04-09	0	8.160	8.140	8.160	8.010	8.170	9,010,192	72,989,942	8.1008	7.599	7.581	7.599	7.460	7.609	9,674,984	7.5442	1.24%
2026-04-08	0	8.060	8.060	8.080	8.040	8.180	5,800,472	46,862,421	8.0791	7.506	7.506	7.525	7.488	7.618	6,228,444	7.5239	-0.74%
2026-04-02	0	8.120	8.100	8.120	7.950	8.120	6,518,291	52,676,712	8.0814	7.562	7.543	7.562	7.404	7.562	6,999,225	7.5261	1.50%
2026-04-01	0	8.000	7.990	8.000	7.880	8.090	3,623,126	28,974,994	7.9972	7.450	7.441	7.450	7.339	7.534	3,890,448	7.4477	1.65%
2026-03-31	0	7.870	7.860	7.870	7.750	7.960	7,151,447	55,974,478	7.8270	7.329	7.320	7.329	7.217	7.413	7,679,097	7.2892	-0.13%
2026-03-30	0	7.880	7.860	7.880	7.780	8.000	7,194,202	56,895,895	7.9086	7.339	7.320	7.339	7.245	7.450	7,725,007	7.3652	0.77%
2026-03-27	0	7.820	7.820	7.830	7.710	7.900	3,752,234	29,417,539	7.8400	7.283	7.283	7.292	7.180	7.357	4,029,082	7.3013	1.43%
2026-03-26	0	7.710	7.700	7.710	7.690	7.950	8,253,090	64,182,800	7.7768	7.180	7.171	7.180	7.162	7.404	8,862,022	7.2425	-2.28%
2026-03-25	0	7.890	7.880	7.890	7.720	7.900	5,547,030	43,500,300	7.8421	7.348	7.339	7.348	7.190	7.357	5,956,302	7.3032	2.20%
2026-03-24	0	7.720	7.710	7.720	7.550	7.810	8,272,741	63,745,801	7.7055	7.190	7.180	7.190	7.031	7.273	8,883,123	7.1761	2.39%
2026-03-23	0	7.540	7.540	7.550	7.510	7.760	9,347,458	70,713,549	7.5650	7.022	7.022	7.031	6.994	7.227	10,037,135	7.0452	-2.33%
2026-03-20	0	7.720	7.720	7.730	7.700	7.810	8,504,704	65,979,228	7.7580	7.190	7.190	7.199	7.171	7.273	9,132,200	7.2249	0.26%
2026-03-19	0	7.700	7.700	7.710	7.690	7.940	8,009,025	62,368,950	7.7873	7.171	7.171	7.180	7.162	7.394	8,599,949	7.2522	-2.04%
2026-03-18	0	7.860	7.850	7.860	7.810	8.000	8,160,492	64,198,119	7.8669	7.320	7.311	7.320	7.273	7.450	8,762,592	7.3264	-1.26%
2026-03-17	0	7.960	7.940	7.960	7.940	8.100	7,463,079	59,800,467	8.0128	7.413	7.394	7.413	7.394	7.543	8,013,722	7.4623	-0.38%
2026-03-16	0	7.990	7.980	7.990	7.950	8.090	9,360,114	74,863,057	7.9981	7.441	7.432	7.441	7.404	7.534	10,050,724	7.4485	0.38%
2026-03-13	0	7.960	7.950	7.960	7.930	8.190	7,149,542	57,421,907	8.0316	7.413	7.404	7.413	7.385	7.627	7,677,051	7.4797	-1.85%
2026-03-12	0	8.110	8.110	8.120	8.080	8.350	7,179,931	58,507,250	8.1487	7.553	7.553	7.562	7.525	7.776	7,709,683	7.5888	-0.25%
2026-03-11	0	8.130	8.120	8.130	7.950	8.230	9,023,342	73,182,986	8.1104	7.571	7.562	7.571	7.404	7.664	9,689,105	7.5531	1.63%
2026-03-10	0	8.000	7.990	8.000	7.930	8.290	11,136,088	89,332,375	8.0219	7.450	7.441	7.450	7.385	7.720	11,957,734	7.4707	-2.08%
2026-03-09	0	8.170	8.160	8.170	8.140	8.380	12,763,678	105,371,270	8.2556	7.609	7.599	7.609	7.581	7.804	13,705,411	7.6883	-2.16%
2026-03-06	0	8.350	8.350	8.480	7.980	8.540	25,836,334	216,637,176	8.3850	7.776	7.776	7.897	7.432	7.953	27,742,597	7.8088	3.86%
2026-03-05	0	8.040	8.010	8.040	7.750	8.150	17,605,873	140,567,506	7.9841	7.488	7.460	7.488	7.217	7.590	18,904,874	7.4355	0.75%
2026-03-04	0	7.980	7.960	7.980	7.610	8.000	7,495,391	59,313,235	7.9133	7.432	7.413	7.432	7.087	7.450	8,048,418	7.3696	2.97%
2026-03-03	0	7.750	7.740	7.750	7.690	7.980	7,160,718	55,692,488	7.7775	7.217	7.208	7.217	7.162	7.432	7,689,052	7.2431	-2.39%
2026-03-02	0	7.940	7.930	7.940	7.700	8.010	10,095,216	79,390,009	7.8641	7.394	7.385	7.394	7.171	7.460	10,840,064	7.3238	2.85%
2026-02-27	0	7.720	7.720	7.730	7.560	8.100	15,250,155	117,257,421	7.6889	7.190	7.190	7.199	7.041	7.543	16,375,346	7.1606	-4.81%
2026-02-26	0	8.110	8.100	8.110	8.080	8.270	6,110,627	49,837,673	8.1559	7.553	7.543	7.553	7.525	7.702	6,561,483	7.5955	0.37%
2026-02-25	0	8.080	8.060	8.080	7.880	8.090	8,150,000	65,358,008	8.0194	7.525	7.506	7.525	7.339	7.534	8,751,325	7.4684	1.76%
2026-02-24	0	7.940	7.930	7.940	7.730	7.980	5,673,690	44,787,087	7.8938	7.394	7.385	7.394	7.199	7.432	6,092,308	7.3514	1.53%
2026-02-23	0	7.820	7.810	7.820	7.730	7.820	2,660,604	20,735,374	7.7935	7.283	7.273	7.283	7.199	7.283	2,856,909	7.2580	1.43%
2026-02-20	0	7.710	7.700	7.710	7.670	7.980	2,669,963	20,671,427	7.7422	7.180	7.171	7.180	7.143	7.432	2,866,959	7.2102	-2.65%
2026-02-16	0	7.920	7.900	7.920	7.760	7.940	850,409	6,720,371	7.9025	7.376	7.357	7.376	7.227	7.394	913,154	7.3595	0.76%
2026-02-13	0	7.860	7.840	7.860	7.700	7.870	5,742,397	44,836,861	7.8080	7.320	7.301	7.320	7.171	7.329	6,166,084	7.2715	1.03%
2026-02-12	0	7.780	7.760	7.780	7.690	7.810	3,855,438	29,887,214	7.7520	7.245	7.227	7.245	7.162	7.273	4,139,901	7.2193	-0.13%
2026-02-11	0	7.790	7.770	7.790	7.720	7.980	5,250,492	40,921,524	7.7938	7.255	7.236	7.255	7.190	7.432	5,637,885	7.2583	-1.14%
2026-02-10	0	7.880	7.860	7.880	7.660	7.880	4,488,056	35,056,845	7.8111	7.339	7.320	7.339	7.134	7.339	4,819,195	7.2744	1.29%
2026-02-09	0	7.780	7.760	7.780	7.720	7.890	6,378,190	49,572,883	7.7722	7.245	7.227	7.245	7.190	7.348	6,848,787	7.2382	-0.13%
2026-02-06	0	7.790	7.760	7.790	7.650	7.920	5,036,636	39,106,388	7.7644	7.255	7.227	7.255	7.124	7.376	5,408,250	7.2309	-0.51%
2026-02-05	0	7.830	7.830	7.840	7.620	7.850	6,878,476	53,515,722	7.7802	7.292	7.292	7.301	7.096	7.311	7,385,986	7.2456	1.29%
2026-02-04	0	7.730	7.720	7.730	7.520	7.750	5,439,356	41,735,137	7.6728	7.199	7.190	7.199	7.003	7.217	5,840,684	7.1456	2.25%
2026-02-03	0	7.560	7.560	7.570	7.560	7.800	8,285,428	62,966,584	7.5997	7.041	7.041	7.050	7.041	7.264	8,896,746	7.0775	-2.70%
2026-02-02	0	7.770	7.760	7.770	7.570	7.800	9,015,923	69,405,977	7.6982	7.236	7.227	7.236	7.050	7.264	9,681,138	7.1692	-1.52%
2026-01-30	0	7.890	7.870	7.890	7.790	7.960	9,083,365	71,499,406	7.8715	7.348	7.329	7.348	7.255	7.413	9,753,556	7.3306	-0.50%
2026-01-29	0	7.930	7.930	7.940	7.720	7.950	4,384,685	34,305,163	7.8239	7.385	7.385	7.394	7.190	7.404	4,708,197	7.2863	1.93%
2026-01-28	0	7.780	7.780	7.790	7.730	7.890	7,520,047	58,460,112	7.7739	7.245	7.245	7.255	7.199	7.348	8,074,893	7.2397	-1.39%
2026-01-27	0	7.890	7.850	7.890	7.740	7.900	2,851,000	22,382,242	7.8507	7.348	7.311	7.348	7.208	7.357	3,061,353	7.3112	0.77%
2026-01-26	0	7.830	7.800	7.830	7.720	8.060	16,557,271	129,481,776	7.8202	7.292	7.264	7.292	7.190	7.506	17,778,904	7.2829	-2.37%
2026-01-23	0	8.020	8.010	8.020	7.930	8.150	3,624,638	29,032,302	8.0097	7.469	7.460	7.469	7.385	7.590	3,892,072	7.4593	-0.99%
2026-01-22	0	8.100	8.090	8.100	8.030	8.130	1,593,187	12,900,641	8.0974	7.543	7.534	7.543	7.478	7.571	1,710,736	7.5410	1.12%
2026-01-21	0	8.010	8.000	8.010	7.960	8.100	5,265,452	42,115,433	7.9984	7.460	7.450	7.460	7.413	7.543	5,653,949	7.4489	0.00%
2026-01-20	0	8.010	8.010	8.020	7.940	8.100	9,206,582	73,469,588	7.9801	7.460	7.460	7.469	7.394	7.543	9,885,864	7.4318	0.38%
2026-01-19	0	7.980	7.980	7.990	7.900	7.990	2,803,000	22,231,315	7.9313	7.432	7.432	7.441	7.357	7.441	3,009,812	7.3863	0.25%
2026-01-16	0	7.960	7.950	7.960	7.900	8.020	5,503,807	43,684,685	7.9372	7.413	7.404	7.413	7.357	7.469	5,909,890	7.3918	-0.13%
2026-01-15	0	7.970	7.960	7.970	7.920	8.120	3,371,601	26,908,962	7.9811	7.422	7.413	7.422	7.376	7.562	3,620,365	7.4327	-0.75%
2026-01-14	0	8.030	8.030	8.040	7.960	8.110	8,081,200	64,889,732	8.0297	7.478	7.478	7.488	7.413	7.553	8,677,449	7.4780	1.01%
2026-01-13	0	7.950	7.940	7.950	7.930	8.460	9,331,927	75,401,632	8.0800	7.404	7.394	7.404	7.385	7.879	10,020,458	7.5248	-5.92%
2026-01-12	0	8.450	8.450	8.460	7.960	8.450	10,529,543	87,176,611	8.2792	7.869	7.869	7.879	7.413	7.869	11,306,437	7.7104	5.23%
2026-01-09	0	8.030	8.020	8.030	7.890	8.070	7,649,378	61,343,282	8.0194	7.478	7.469	7.478	7.348	7.515	8,213,766	7.4683	1.77%
2026-01-08	0	7.890	7.890	7.900	7.790	8.150	6,839,365	54,044,079	7.9019	7.348	7.348	7.357	7.255	7.590	7,343,989	7.3590	-3.19%
2026-01-07	0	8.150	8.110	8.150	8.050	8.210	3,584,149	29,085,858	8.1151	7.590	7.553	7.590	7.497	7.646	3,848,596	7.5575	0.99%
2026-01-06	0	8.070	8.070	8.080	7.970	8.140	4,849,222	39,032,398	8.0492	7.515	7.515	7.525	7.422	7.581	5,207,009	7.4961	0.37%
2026-01-05	0	8.040	8.030	8.040	8.030	8.130	6,201,757	50,036,435	8.0681	7.488	7.478	7.488	7.478	7.571	6,659,337	7.5137	-0.25%
2026-01-02	0	8.060	8.040	8.060	8.000	8.200	2,208,301	17,762,843	8.0437	7.506	7.488	7.506	7.450	7.637	2,371,234	7.4910	-0.86%
2025-12-31	0	8.130	8.110	8.130	8.050	8.300	1,480,711	12,070,872	8.1521	7.571	7.553	7.571	7.497	7.730	1,589,961	7.5919	0.00%
2025-12-30	0	8.130	8.120	8.130	8.080	8.310	2,986,947	24,315,358	8.1405	7.571	7.562	7.571	7.525	7.739	3,207,331	7.5812	-1.33%
2025-12-29	0	8.240	8.240	8.250	8.190	8.350	4,090,817	33,871,373	8.2799	7.674	7.674	7.683	7.627	7.776	4,392,647	7.7109	-0.48%
2025-12-24	0	8.280	8.230	8.280	8.230	8.340	1,773,150	14,712,453	8.2974	7.711	7.664	7.711	7.664	7.767	1,903,977	7.7272	-0.72%
2025-12-23	0	8.340	8.330	8.340	8.210	8.400	5,192,272	43,370,433	8.3529	7.767	7.758	7.767	7.646	7.823	5,575,370	7.7789	1.46%
2025-12-22	0	8.220	8.210	8.220	8.060	8.260	2,827,951	23,191,482	8.2008	7.655	7.646	7.655	7.506	7.692	3,036,604	7.6373	-0.12%
2025-12-19	0	8.230	8.180	8.230	8.020	8.230	6,220,103	50,901,379	8.1834	7.664	7.618	7.664	7.469	7.664	6,679,036	7.6211	1.48%
2025-12-18	0	8.110	8.100	8.110	8.000	8.130	4,484,498	36,237,901	8.0807	7.553	7.543	7.553	7.450	7.571	4,815,374	7.5255	1.12%
2025-12-17	0	8.020	8.020	8.030	7.870	8.070	4,915,371	39,355,165	8.0066	7.469	7.469	7.478	7.329	7.515	5,278,038	7.4564	0.75%
2025-12-16	0	7.960	7.960	7.970	7.950	8.240	6,979,884	55,804,472	7.9950	7.413	7.413	7.422	7.404	7.674	7,494,876	7.4457	-2.57%
2025-12-15	0	8.170	8.160	8.170	7.960	8.240	4,834,580	39,462,226	8.1625	7.609	7.599	7.609	7.413	7.674	5,191,286	7.6016	2.13%
2025-12-12	0	8.000	7.990	8.000	7.950	8.140	10,373,440	83,083,946	8.0093	7.450	7.441	7.450	7.404	7.581	11,138,816	7.4590	-0.87%
2025-12-11	0	8.070	8.050	8.070	8.000	8.260	5,944,134	47,904,313	8.0591	7.515	7.497	7.515	7.450	7.692	6,382,706	7.5053	-2.30%
2025-12-10	0	8.260	8.260	8.270	8.100	8.280	6,019,299	49,609,048	8.2417	7.692	7.692	7.702	7.543	7.711	6,463,417	7.6754	1.10%
2025-12-09	0	8.170	8.160	8.170	8.080	8.310	9,960,335	81,641,270	8.1966	7.609	7.599	7.609	7.525	7.739	10,695,231	7.6334	-2.04%
2025-12-08	0	8.340	8.330	8.340	8.280	8.370	881,200	7,344,305	8.3344	7.767	7.758	7.767	7.711	7.795	946,217	7.7618	0.48%
2025-12-05	0	8.300	8.290	8.300	8.240	8.380	3,282,043	27,269,123	8.3086	7.730	7.720	7.730	7.674	7.804	3,524,200	7.7377	-0.48%
2025-12-04	0	8.340	8.320	8.340	8.220	8.350	2,436,761	20,205,156	8.2918	7.767	7.748	7.767	7.655	7.776	2,616,551	7.7221	1.34%
2025-12-03	0	8.230	8.220	8.230	8.190	8.400	7,903,708	65,091,408	8.2356	7.664	7.655	7.664	7.627	7.823	8,486,861	7.6697	-1.79%
2025-12-02	0	8.380	8.380	8.390	8.270	8.500	8,032,138	67,116,308	8.3560	7.804	7.804	7.814	7.702	7.916	8,624,767	7.7818	-0.71%
2025-12-01	0	8.440	8.440	8.460	8.250	8.510	5,883,826	49,645,141	8.4376	7.860	7.860	7.879	7.683	7.925	6,317,948	7.8578	1.93%
2025-11-28	0	8.280	8.270	8.280	8.220	8.350	3,016,601	24,947,627	8.2701	7.711	7.702	7.711	7.655	7.776	3,239,173	7.7019	0.00%
2025-11-27	0	8.280	8.270	8.310	8.260	8.370	1,168,921	9,721,361	8.3165	7.711	7.702	7.739	7.692	7.795	1,255,167	7.7451	0.00%
2025-11-26	0	8.280	8.280	8.290	8.260	8.400	5,842,441	48,532,369	8.3069	7.711	7.711	7.720	7.692	7.823	6,273,510	7.7361	-1.19%
2025-11-25	0	8.380	8.380	8.390	8.300	8.440	2,927,502	24,462,845	8.3562	7.804	7.804	7.814	7.730	7.860	3,143,500	7.7820	0.72%
2025-11-24	0	8.320	8.320	8.350	8.250	8.520	6,077,814	50,530,892	8.3140	7.748	7.748	7.776	7.683	7.935	6,526,249	7.7427	-0.36%
2025-11-21	0	8.350	8.350	8.370	8.300	8.470	4,991,810	41,955,764	8.4049	7.776	7.776	7.795	7.730	7.888	5,360,117	7.8274	0.00%
2025-11-20	0	8.350	8.340	8.350	8.280	8.590	8,490,604	70,975,071	8.3592	7.776	7.767	7.776	7.711	8.000	9,117,060	7.7849	-1.18%
2025-11-19	0	8.450	8.440	8.450	8.360	8.590	8,923,667	75,355,726	8.4445	7.869	7.860	7.869	7.786	8.000	9,582,075	7.8642	-1.17%
2025-11-18	0	8.550	8.530	8.550	8.520	8.740	9,395,384	80,597,206	8.5784	7.963	7.944	7.963	7.935	8.139	10,088,597	7.9889	-2.17%
2025-11-17	0	8.740	8.710	8.740	8.530	8.890	10,207,122	89,228,374	8.7418	8.139	8.112	8.139	7.944	8.279	10,960,227	8.1411	2.46%
2025-11-14	0	8.530	8.530	8.550	8.460	8.620	4,326,840	36,999,311	8.5511	7.944	7.944	7.963	7.879	8.028	4,646,084	7.9635	-0.47%
2025-11-13	0	8.570	8.560	8.570	8.470	8.600	5,935,168	50,708,574	8.5437	7.981	7.972	7.981	7.888	8.009	6,373,078	7.9567	0.00%
2025-11-12	0	8.570	8.570	8.600	8.490	8.670	6,514,620	55,839,660	8.5714	7.981	7.981	8.009	7.907	8.074	6,995,283	7.9825	-0.12%
2025-11-11	0	8.580	8.580	8.590	8.460	8.660	8,227,250	70,384,006	8.5550	7.990	7.990	8.000	7.879	8.065	8,834,275	7.9672	-0.92%
2025-11-10	0	8.660	8.660	8.670	8.570	8.800	6,814,280	59,041,223	8.6643	8.065	8.065	8.074	7.981	8.195	7,317,053	8.0690	-0.46%
2025-11-07	0	8.700	8.690	8.700	8.290	8.900	18,828,843	161,054,938	8.5536	8.102	8.093	8.102	7.720	8.288	20,218,078	7.9659	-2.79%
2025-11-06	0	8.950	8.940	8.950	8.810	9.000	4,955,559	44,162,379	8.9117	8.335	8.326	8.335	8.205	8.382	5,321,191	8.2993	0.34%
2025-11-05	0	8.920	8.920	8.930	8.710	8.960	10,271,260	91,303,252	8.8892	8.307	8.307	8.316	8.112	8.344	11,029,097	8.2784	0.11%
2025-11-04	0	8.910	8.900	8.910	8.670	8.960	7,960,078	70,513,641	8.8584	8.298	8.288	8.298	8.074	8.344	8,547,391	8.2497	2.41%
2025-11-03	0	8.700	8.690	8.700	8.420	8.790	6,258,197	54,307,001	8.6777	8.102	8.093	8.102	7.841	8.186	6,719,941	8.0815	3.45%
2025-10-31	0	8.410	8.410	8.430	8.340	8.510	5,201,343	43,884,595	8.4372	7.832	7.832	7.851	7.767	7.925	5,585,110	7.8574	1.20%
2025-10-30	0	8.310	8.310	8.320	8.260	8.570	7,744,102	64,634,380	8.3463	7.739	7.739	7.748	7.692	7.981	8,315,479	7.7728	-3.48%
2025-10-28	0	8.610	8.610	8.620	8.520	8.850	8,452,109	73,414,403	8.6859	8.018	8.018	8.028	7.935	8.242	9,075,725	8.0891	0.35%
2025-10-27	0	8.580	8.570	8.580	8.430	8.650	4,614,635	39,589,431	8.5791	7.990	7.981	7.990	7.851	8.056	4,955,113	7.9896	1.30%
2025-10-24	0	8.470	8.470	8.490	8.450	8.680	2,378,797	20,243,819	8.5101	7.888	7.888	7.907	7.869	8.084	2,554,310	7.9254	-0.70%
2025-10-23	0	8.530	8.520	8.530	8.470	8.630	2,322,618	19,808,696	8.5286	7.944	7.935	7.944	7.888	8.037	2,493,986	7.9426	-1.04%
2025-10-22	0	8.620	8.620	8.630	8.470	8.650	3,140,106	26,976,786	8.5910	8.028	8.028	8.037	7.888	8.056	3,371,790	8.0007	1.29%
2025-10-21	0	8.510	8.510	8.540	8.500	8.680	3,835,922	32,847,970	8.5633	7.925	7.925	7.953	7.916	8.084	4,118,945	7.9749	-0.82%
2025-10-20	0	8.580	8.580	8.600	8.500	8.730	4,682,300	40,240,843	8.5942	7.990	7.990	8.009	7.916	8.130	5,027,771	8.0037	-0.23%
2025-10-17	0	8.600	8.590	8.600	8.530	8.800	9,086,870	78,988,130	8.6926	8.009	8.000	8.009	7.944	8.195	9,757,320	8.0953	-0.12%
2025-10-16	0	8.610	8.610	8.620	8.380	8.700	9,281,870	80,115,390	8.6314	8.018	8.018	8.028	7.804	8.102	9,966,707	8.0383	0.82%
2025-10-15	0	8.540	8.540	8.560	8.420	8.590	7,623,379	64,924,272	8.5165	7.953	7.953	7.972	7.841	8.000	8,185,849	7.9313	1.18%
2025-10-14	0	8.440	8.430	8.440	8.400	8.590	8,525,837	72,314,665	8.4818	7.860	7.851	7.860	7.823	8.000	9,154,893	7.8990	-0.82%
2025-10-13	0	8.510	8.500	8.510	8.230	8.530	10,863,533	91,623,019	8.4340	7.925	7.916	7.925	7.664	7.944	11,665,069	7.8545	1.92%
2025-10-10	0	8.350	8.350	8.360	8.200	8.420	6,351,296	53,043,226	8.3516	7.776	7.776	7.786	7.637	7.841	6,819,909	7.7777	1.33%
2025-10-09	0	8.240	8.230	8.240	8.180	8.330	7,538,923	62,135,061	8.2419	7.674	7.664	7.674	7.618	7.758	8,095,162	7.6756	-0.12%
2025-10-08	0	8.250	8.250	8.260	8.160	8.310	5,960,210	49,041,413	8.2281	7.683	7.683	7.692	7.599	7.739	6,399,968	7.6628	-0.36%
2025-10-06	0	8.280	8.270	8.280	8.260	8.440	5,132,560	42,723,375	8.3240	7.711	7.702	7.711	7.692	7.860	5,511,252	7.7520	-0.48%
2025-10-03	0	8.320	8.300	8.320	8.260	8.360	1,587,677	13,175,162	8.2984	7.748	7.730	7.748	7.692	7.786	1,704,819	7.7282	0.24%
2025-10-02	0	8.300	8.300	8.330	8.220	8.330	3,355,613	27,822,885	8.2914	7.730	7.730	7.758	7.655	7.758	3,603,198	7.7217	0.97%
2025-09-30	0	8.220	8.220	8.250	8.220	8.470	5,450,921	44,974,526	8.2508	7.655	7.655	7.683	7.655	7.888	5,853,102	7.6839	-1.67%
2025-09-29	0	8.360	8.350	8.360	8.270	8.410	4,848,110	40,425,428	8.3384	7.786	7.776	7.786	7.702	7.832	5,205,815	7.7654	-0.48%
2025-09-26	0	8.400	8.400	8.410	8.260	8.540	5,072,610	42,767,314	8.4310	7.823	7.823	7.832	7.692	7.953	5,446,879	7.8517	1.33%
2025-09-25	0	8.290	8.280	8.290	8.240	8.420	7,194,638	59,654,410	8.2915	7.720	7.711	7.720	7.674	7.841	7,725,475	7.7218	-0.96%
2025-09-24	0	8.370	8.360	8.370	8.360	8.550	8,601,803	72,605,400	8.4407	7.795	7.786	7.795	7.786	7.963	9,236,463	7.8607	-0.12%
2025-09-23	0	8.380	8.380	8.400	8.370	8.560	5,292,142	44,540,448	8.4163	7.804	7.804	7.823	7.795	7.972	5,682,608	7.8380	-1.18%
2025-09-22	0	8.480	8.480	8.500	8.380	8.590	7,518,135	63,531,851	8.4505	7.897	7.897	7.916	7.804	8.000	8,072,840	7.8698	-0.47%
2025-09-19	0	8.520	8.510	8.520	8.500	8.640	7,419,901	63,412,920	8.5463	7.935	7.925	7.935	7.916	8.046	7,967,358	7.9591	-0.58%
2025-09-18	0	8.570	8.560	8.570	8.470	8.600	8,185,302	69,769,038	8.5237	7.981	7.972	7.981	7.888	8.009	8,789,232	7.9380	0.12%
2025-09-17	0	8.560	8.550	8.560	8.440	8.660	14,265,514	121,365,008	8.5076	7.972	7.963	7.972	7.860	8.065	15,318,056	7.9230	-0.81%
2025-09-16	0	8.630	8.630	8.640	8.590	8.750	6,571,889	56,689,152	8.6260	8.037	8.037	8.046	8.000	8.149	7,056,778	8.0333	-0.80%
2025-09-15	0	8.700	8.680	8.700	8.550	8.730	5,905,828	51,221,492	8.6730	8.102	8.084	8.102	7.963	8.130	6,341,573	8.0771	1.87%
2025-09-12	0	8.540	8.530	8.540	8.540	8.860	10,502,820	90,427,358	8.6098	7.953	7.944	7.953	7.953	8.251	11,277,742	8.0182	-2.62%
2025-09-11	0	8.770	8.760	8.770	8.680	8.870	10,371,728	90,648,543	8.7400	8.167	8.158	8.167	8.084	8.261	11,136,978	8.1394	-0.34%
2025-09-10	0	8.800	8.800	8.810	8.770	9.060	5,745,791	50,812,173	8.8434	8.195	8.195	8.205	8.167	8.437	6,169,728	8.2357	-1.79%
2025-09-09	0	8.960	8.960	8.970	8.670	9.010	18,547,000	163,763,242	8.8296	8.344	8.344	8.354	8.074	8.391	19,915,440	8.2229	-0.55%
2025-09-08	0	9.010	9.000	9.010	8.840	9.010	22,551,412	201,516,754	8.9359	8.391	8.382	8.391	8.233	8.391	24,215,306	8.3219	1.58%
2025-09-05	0	8.870	8.870	8.880	8.870	9.300	9,904,575	88,821,222	8.9677	8.261	8.261	8.270	8.261	8.661	10,635,357	8.3515	-4.62%
2025-09-04	0	9.300	9.300	9.310	9.100	9.530	14,696,853	136,239,840	9.2700	8.661	8.661	8.670	8.475	8.875	15,781,220	8.6330	-2.41%
2025-09-03	0	9.530	9.480	9.530	9.410	9.660	4,468,720	42,498,205	9.5102	8.875	8.829	8.875	8.763	8.996	4,798,432	8.8567	-0.63%
2025-09-02	0	9.590	9.560	9.590	9.490	9.690	5,443,000	52,028,969	9.5589	8.931	8.903	8.931	8.838	9.024	5,844,597	8.9021	-0.42%
2025-09-01	0	9.630	9.620	9.630	9.250	9.640	12,413,323	117,997,790	9.5057	8.968	8.959	8.968	8.614	8.978	13,329,206	8.8526	3.55%
2025-08-29	0	9.300	9.300	9.310	9.240	9.520	4,485,575	41,820,018	9.3232	8.661	8.661	8.670	8.605	8.866	4,816,531	8.6826	-0.11%
2025-08-28	0	9.310	9.310	9.320	9.260	9.540	4,146,065	38,724,549	9.3401	8.670	8.670	8.680	8.624	8.884	4,451,971	8.6983	-2.31%
2025-08-27	0	9.530	9.520	9.530	9.370	9.790	6,290,050	59,652,250	9.4836	8.875	8.866	8.875	8.726	9.117	6,754,144	8.8319	-0.73%
2025-08-26	0	9.600	9.590	9.600	9.360	9.820	9,052,500	87,279,365	9.6415	8.940	8.931	8.940	8.717	9.145	9,720,414	8.9790	2.56%
2025-08-25	0	9.360	9.350	9.360	9.330	9.620	4,184,000	39,311,249	9.3956	8.717	8.708	8.717	8.689	8.959	4,492,705	8.7500	-1.47%
2025-08-22	0	9.500	9.500	9.520	9.420	9.610	2,959,123	28,128,506	9.5057	8.847	8.847	8.866	8.773	8.950	3,177,454	8.8525	-1.25%
2025-08-21	0	9.620	9.610	9.620	9.530	9.760	2,530,509	24,346,420	9.6212	8.959	8.950	8.959	8.875	9.089	2,717,216	8.9601	-0.31%
2025-08-20	0	9.650	9.640	9.650	9.490	9.760	6,220,197	59,803,289	9.6144	8.987	8.978	8.987	8.838	9.089	6,679,137	8.9537	1.05%
2025-08-19	0	9.550	9.550	9.570	9.520	9.730	7,626,000	72,926,215	9.5628	8.894	8.894	8.912	8.866	9.061	8,188,664	8.9058	-1.44%
2025-08-18	0	9.690	9.670	9.690	9.500	9.790	8,594,160	82,805,509	9.6351	9.024	9.006	9.024	8.847	9.117	9,228,257	8.9730	-0.51%
2025-08-15	0	9.740	9.720	9.740	9.570	9.800	7,277,486	70,603,272	9.7016	9.071	9.052	9.071	8.912	9.127	7,814,435	9.0350	-0.41%
2025-08-14	0	9.780	9.780	9.790	9.390	9.790	10,438,587	100,733,259	9.6501	9.108	9.108	9.117	8.745	9.117	11,208,770	8.9870	4.60%
2025-08-13	0	9.350	9.350	9.370	9.310	9.600	6,622,362	62,144,288	9.3840	8.708	8.708	8.726	8.670	8.940	7,110,975	8.7392	-1.89%
2025-08-12	0	9.530	9.520	9.530	9.350	9.690	7,659,233	73,023,544	9.5341	8.875	8.866	8.875	8.708	9.024	8,224,349	8.8789	0.85%
2025-08-11	0	9.450	9.440	9.450	9.430	9.780	8,654,000	82,423,780	9.5244	8.801	8.791	8.801	8.782	9.108	9,292,512	8.8699	-2.38%
2025-08-08	0	9.680	9.670	9.680	9.500	9.730	6,147,270	59,453,985	9.6716	9.015	9.006	9.015	8.847	9.061	6,600,829	9.0070	0.62%
2025-08-07	0	9.620	9.620	9.630	9.100	9.740	21,803,700	206,645,503	9.4775	8.959	8.959	8.968	8.475	9.071	23,412,426	8.8263	4.00%
2025-08-06	0	9.250	9.240	9.250	9.090	9.510	10,275,306	94,799,705	9.2260	8.614	8.605	8.614	8.465	8.857	11,033,441	8.5920	-2.73%
2025-08-05	0	9.510	9.500	9.510	9.340	9.670	9,381,000	88,505,385	9.4345	8.857	8.847	8.857	8.698	9.006	10,073,151	8.7863	-0.42%
2025-08-04	0	9.550	9.540	9.550	9.460	9.770	15,680,057	149,453,176	9.5314	8.894	8.884	8.894	8.810	9.099	16,836,967	8.8765	-2.45%
2025-08-01	0	9.790	9.760	9.790	9.700	10.02	4,076,742	40,043,824	9.8225	9.117	9.089	9.117	9.033	9.332	4,377,533	9.1476	-1.41%
2025-07-31	0	9.930	9.910	9.930	9.630	10.02	6,299,275	62,359,215	9.8994	9.248	9.229	9.248	8.968	9.332	6,764,050	9.2192	-0.40%
2025-07-30	0	9.970	9.940	9.970	9.630	9.980	3,830,319	37,909,439	9.8972	9.285	9.257	9.285	8.968	9.294	4,112,929	9.2171	2.68%
2025-07-29	0	9.710	9.690	9.710	9.610	9.770	4,156,065	40,384,897	9.7171	9.043	9.024	9.043	8.950	9.099	4,462,709	9.0494	1.15%
2025-07-28	0	9.600	9.600	9.610	9.530	9.930	6,565,423	63,023,602	9.5993	8.940	8.940	8.950	8.875	9.248	7,049,835	8.9397	-2.93%
2025-07-25	0	9.890	9.850	9.890	9.770	9.990	4,299,883	42,394,463	9.8594	9.210	9.173	9.210	9.099	9.304	4,617,138	9.1820	-0.30%
2025-07-24	0	9.920	9.900	9.920	9.820	10.00	5,283,690	52,311,227	9.9005	9.238	9.220	9.238	9.145	9.313	5,673,533	9.2202	-0.10%
2025-07-23	0	9.930	9.910	9.930	9.810	10.16	7,377,416	73,395,525	9.9487	9.248	9.229	9.248	9.136	9.462	7,921,738	9.2651	-2.07%
2025-07-22	0	10.14	10.10	10.14	9.700	10.16	6,464,285	64,868,762	10.035	9.443	9.406	9.443	9.033	9.462	6,941,235	9.3454	3.26%
2025-07-21	0	9.820	9.800	9.820	9.560	9.820	5,856,372	56,869,201	9.7107	9.145	9.127	9.145	8.903	9.145	6,288,468	9.0434	1.87%
2025-07-18	0	9.640	9.640	9.650	9.590	9.800	4,507,751	43,474,049	9.6443	8.978	8.978	8.987	8.931	9.127	4,840,343	8.9816	-0.31%
2025-07-17	0	9.670	9.660	9.670	9.560	9.750	6,000,379	57,817,955	9.6357	9.006	8.996	9.006	8.903	9.080	6,443,101	8.9736	-0.21%
2025-07-16	0	9.690	9.680	9.690	9.620	9.800	6,710,803	65,217,829	9.7183	9.024	9.015	9.024	8.959	9.127	7,205,941	9.0506	0.31%
2025-07-15	0	9.660	9.640	9.660	9.490	9.730	6,351,050	61,051,993	9.6129	8.996	8.978	8.996	8.838	9.061	6,819,645	8.9524	-0.10%
2025-07-14	0	9.670	9.660	9.670	9.570	9.820	8,692,287	83,997,756	9.6635	9.006	8.996	9.006	8.912	9.145	9,333,624	8.9995	0.21%
2025-07-11	0	9.650	9.640	9.650	9.600	9.790	4,138,600	40,125,595	9.6955	8.987	8.978	8.987	8.940	9.117	4,443,955	9.0293	0.10%
2025-07-10	0	9.640	9.610	9.640	9.540	9.750	4,701,100	45,373,397	9.6517	8.978	8.950	8.978	8.884	9.080	5,047,958	8.9885	0.94%
2025-07-09	0	9.550	9.540	9.550	9.470	9.670	4,193,000	39,983,027	9.5357	8.894	8.884	8.894	8.819	9.006	4,502,369	8.8804	-1.24%
2025-07-08	0	9.670	9.660	9.670	9.510	9.740	9,327,787	90,129,771	9.6625	9.006	8.996	9.006	8.857	9.071	10,016,012	8.9986	0.94%
2025-07-07	0	9.580	9.560	9.580	9.390	9.600	7,290,635	69,503,775	9.5333	8.922	8.903	8.922	8.745	8.940	7,828,555	8.8782	1.59%
2025-07-04	0	9.430	9.420	9.430	9.390	9.570	5,500,000	51,980,180	9.4509	8.782	8.773	8.782	8.745	8.912	5,905,802	8.8015	-1.77%
2025-07-03	0	9.600	9.570	9.600	9.370	9.610	7,579,534	72,289,025	9.5374	8.940	8.912	8.940	8.726	8.950	8,138,769	8.8821	1.48%
2025-07-02	0	9.460	9.450	9.460	9.360	9.640	5,118,294	48,574,924	9.4905	8.810	8.801	8.810	8.717	8.978	5,495,933	8.8383	-0.42%
2025-06-30	0	9.500	9.470	9.500	9.070	9.580	7,389,825	69,957,610	9.4667	8.847	8.819	8.847	8.447	8.922	7,935,063	8.8163	4.74%
2025-06-27	0	9.070	9.070	9.080	9.020	9.440	13,009,573	118,985,800	9.1460	8.447	8.447	8.456	8.400	8.791	13,969,449	8.5176	-3.72%
2025-06-26	0	9.420	9.400	9.420	9.130	9.440	11,193,471	104,981,557	9.3788	8.773	8.754	8.773	8.503	8.791	12,019,351	8.7344	2.17%
2025-06-25	0	9.220	9.200	9.220	9.070	9.500	15,362,427	141,568,255	9.2152	8.586	8.568	8.586	8.447	8.847	16,495,902	8.5820	-1.71%
2025-06-24	0	9.380	9.370	9.380	9.340	9.540	6,452,637	60,727,470	9.4113	8.735	8.726	8.735	8.698	8.884	6,928,727	8.7646	0.21%
2025-06-23	0	9.360	9.350	9.360	9.250	9.480	7,235,474	67,495,715	9.3284	8.717	8.708	8.717	8.614	8.829	7,769,324	8.6875	-0.43%
2025-06-20	0	9.400	9.390	9.400	9.240	9.400	9,846,600	91,942,354	9.3375	8.754	8.745	8.754	8.605	8.754	10,573,104	8.6959	-0.32%
2025-06-19	0	9.430	9.430	9.440	9.260	9.630	10,746,307	100,922,083	9.3913	8.782	8.782	8.791	8.624	8.968	11,539,194	8.7460	-0.95%
2025-06-18	0	9.520	9.510	9.520	9.470	9.690	7,825,684	74,694,461	9.5448	8.866	8.857	8.866	8.819	9.024	8,403,081	8.8889	-1.45%
2025-06-17	0	9.660	9.650	9.660	9.570	10.06	10,634,255	102,961,285	9.6820	8.996	8.987	8.996	8.912	9.369	11,418,874	9.0168	-2.62%
2025-06-16	0	9.920	9.910	9.920	9.890	10.16	5,514,839	55,053,660	9.9828	9.238	9.229	9.238	9.210	9.462	5,921,736	9.2969	-0.80%
2025-06-13	0	10.00	9.990	10.00	9.940	10.34	10,502,970	105,474,553	10.042	9.313	9.304	9.313	9.257	9.630	11,277,903	9.3523	-1.77%
2025-06-12	0	10.18	10.14	10.18	9.860	10.20	12,954,181	130,986,740	10.112	9.481	9.443	9.481	9.182	9.499	13,909,970	9.4168	2.31%
2025-06-11	0	9.950	9.940	9.950	9.880	10.24	6,463,453	64,441,801	9.9702	9.266	9.257	9.266	9.201	9.536	6,940,341	9.2851	-0.90%
2025-06-10	0	10.04	10.04	10.06	9.880	10.40	11,010,925	110,523,320	10.038	9.350	9.350	9.369	9.201	9.685	11,823,336	9.3479	-0.92%
2025-06-09	0	10.60	10.60	10.62	10.50	10.76	8,638,860	91,753,897	10.621	9.437	9.437	9.455	9.348	9.579	9,703,578	9.4557	0.38%
2025-06-06	0	10.56	10.56	10.62	10.46	10.78	14,328,750	151,919,115	10.602	9.401	9.401	9.455	9.312	9.597	16,094,733	9.4391	1.54%
2025-06-05	0	10.40	10.40	10.42	10.32	10.66	6,108,627	63,538,594	10.401	9.259	9.259	9.277	9.188	9.490	6,861,500	9.2602	-0.19%
2025-06-04	0	10.42	10.40	10.42	10.20	10.50	10,025,836	104,099,623	10.383	9.277	9.259	9.277	9.081	9.348	11,261,496	9.2439	1.76%
2025-06-03	0	10.24	10.22	10.24	10.06	10.82	10,610,385	108,341,317	10.211	9.116	9.099	9.116	8.956	9.633	11,918,089	9.0905	0.00%
2025-06-02	0	10.24	10.22	10.24	10.10	10.30	3,592,810	36,656,994	10.203	9.116	9.099	9.116	8.992	9.170	4,035,615	9.0834	0.39%
2025-05-30	0	10.20	10.20	10.24	9.980	10.36	12,202,000	123,756,763	10.142	9.081	9.081	9.116	8.885	9.223	13,705,867	9.0295	-1.54%
2025-05-29	0	10.36	10.34	10.36	10.10	10.44	11,051,800	113,123,664	10.236	9.223	9.205	9.223	8.992	9.294	12,413,907	9.1127	-1.71%
2025-05-28	0	10.54	10.50	10.54	10.32	10.80	9,548,271	100,368,328	10.512	9.384	9.348	9.384	9.188	9.615	10,725,072	9.3583	0.57%
2025-05-27	0	10.48	10.46	10.48	10.20	10.64	10,240,000	107,309,188	10.479	9.330	9.312	9.330	9.081	9.473	11,502,055	9.3296	2.14%
2025-05-26	0	10.26	10.24	10.26	10.06	10.28	1,847,468	18,838,106	10.197	9.134	9.116	9.134	8.956	9.152	2,075,164	9.0779	0.79%
2025-05-23	0	10.18	10.16	10.18	10.08	10.30	3,580,930	36,434,958	10.175	9.063	9.045	9.063	8.974	9.170	4,022,271	9.0583	-0.97%
2025-05-22	0	10.28	10.24	10.28	9.970	10.28	6,741,807	68,775,127	10.201	9.152	9.116	9.152	8.876	9.152	7,572,718	9.0820	1.78%
2025-05-21	0	10.10	10.08	10.10	9.960	10.18	4,816,077	48,383,096	10.046	8.992	8.974	8.992	8.867	9.063	5,409,647	8.9439	-0.79%
2025-05-20	0	10.18	10.16	10.18	10.06	10.28	5,383,928	54,877,513	10.193	9.063	9.045	9.063	8.956	9.152	6,047,484	9.0744	0.20%
2025-05-19	0	10.16	10.14	10.16	9.700	10.26	10,382,714	105,246,638	10.137	9.045	9.027	9.045	8.636	9.134	11,662,358	9.0245	3.57%
2025-05-16	0	9.810	9.800	9.810	9.620	9.840	5,824,512	56,804,887	9.7527	8.734	8.725	8.734	8.564	8.760	6,542,369	8.6826	-0.61%
2025-05-15	0	9.870	9.840	9.870	9.700	9.890	8,871,231	87,056,857	9.8134	8.787	8.760	8.787	8.636	8.805	9,964,588	8.7366	0.51%
2025-05-14	0	9.820	9.810	9.820	9.610	9.840	6,458,356	63,083,051	9.7677	8.743	8.734	8.743	8.556	8.760	7,254,333	8.6959	0.82%
2025-05-13	0	9.740	9.700	9.740	9.540	9.760	9,214,389	89,403,034	9.7025	8.671	8.636	8.671	8.493	8.689	10,350,040	8.6379	2.63%
2025-05-12	0	9.490	9.470	9.490	9.420	9.870	15,546,922	148,691,194	9.5640	8.449	8.431	8.449	8.386	8.787	17,463,042	8.5146	-3.56%
2025-05-09	0	9.840	9.830	9.840	9.170	10.08	36,678,763	358,170,575	9.7651	8.760	8.751	8.760	8.164	8.974	41,199,330	8.6936	9.58%
2025-05-08	0	8.980	8.980	8.990	8.940	9.240	7,059,921	63,782,633	9.0345	7.995	7.995	8.004	7.959	8.226	7,930,039	8.0432	-0.33%
2025-05-07	0	9.010	9.000	9.010	8.920	9.290	8,946,437	80,604,531	9.0097	8.021	8.012	8.021	7.941	8.271	10,049,063	8.0211	-1.96%
2025-05-06	0	9.190	9.180	9.190	8.890	9.240	9,659,229	88,260,203	9.1374	8.182	8.173	8.182	7.915	8.226	10,849,705	8.1348	3.26%
2025-05-02	0	8.900	8.900	8.910	8.850	9.320	6,408,479	57,672,147	8.9994	7.923	7.923	7.932	7.879	8.297	7,198,308	8.0119	-4.30%
2025-04-30	0	9.300	9.300	9.320	9.170	9.390	5,825,843	54,261,468	9.3139	8.280	8.280	8.297	8.164	8.360	6,543,864	8.2920	0.43%
2025-04-29	0	9.260	9.250	9.260	9.150	9.390	8,548,950	79,554,281	9.3057	8.244	8.235	8.244	8.146	8.360	9,602,587	8.2847	-0.96%
2025-04-28	0	9.350	9.340	9.350	8.950	9.380	11,047,539	102,769,855	9.3025	8.324	8.315	8.324	7.968	8.351	12,409,121	8.2818	3.54%
2025-04-25	0	9.030	9.020	9.030	8.790	9.080	15,408,115	137,658,000	8.9341	8.039	8.030	8.039	7.826	8.084	17,307,127	7.9538	1.12%
2025-04-24	0	8.930	8.910	8.930	8.790	9.020	11,034,486	97,925,627	8.8745	7.950	7.932	7.950	7.826	8.030	12,394,459	7.9008	0.45%
2025-04-23	0	8.890	8.880	8.890	8.780	8.980	10,197,375	90,343,150	8.8595	7.915	7.906	7.915	7.817	7.995	11,454,176	7.8874	-0.22%
2025-04-22	0	8.910	8.900	8.910	8.820	9.250	6,394,962	57,134,213	8.9343	7.932	7.923	7.932	7.852	8.235	7,183,125	7.9539	-1.33%
2025-04-17	0	9.030	9.020	9.030	8.840	9.100	13,667,216	122,907,949	8.9929	8.039	8.030	8.039	7.870	8.102	15,351,667	8.0062	1.92%
2025-04-16	0	8.860	8.850	8.860	8.560	9.090	7,412,508	65,049,572	8.7756	7.888	7.879	7.888	7.621	8.093	8,326,081	7.8127	-2.64%
2025-04-15	0	9.100	9.100	9.110	8.950	9.300	8,064,943	73,486,160	9.1118	8.102	8.102	8.110	7.968	8.280	9,058,927	8.1120	1.11%
2025-04-14	0	9.000	9.000	9.010	8.710	9.090	4,920,598	44,155,954	8.9737	8.012	8.012	8.021	7.754	8.093	5,527,050	7.9891	1.24%
2025-04-11	0	8.890	8.890	8.910	8.780	9.130	10,132,272	90,526,046	8.9344	7.915	7.915	7.932	7.817	8.128	11,381,050	7.9541	-1.66%
2025-04-10	0	9.040	9.030	9.040	8.760	9.160	9,533,776	86,464,490	9.0693	8.048	8.039	8.048	7.799	8.155	10,708,790	8.0742	-1.31%
2025-04-09	0	9.160	9.140	9.160	8.440	9.180	11,497,887	103,415,937	8.9943	8.155	8.137	8.155	7.514	8.173	12,914,973	8.0074	4.93%
2025-04-08	0	8.730	8.720	8.730	8.050	8.760	24,709,014	209,511,798	8.4792	7.772	7.763	7.772	7.167	7.799	27,754,339	7.5488	5.05%
2025-04-07	0	8.310	8.310	8.330	8.260	8.690	17,877,003	151,022,944	8.4479	7.398	7.398	7.416	7.354	7.736	20,080,300	7.5210	-5.89%
2025-04-03	0	8.830	8.830	8.840	8.700	9.090	7,773,060	68,724,769	8.8414	7.861	7.861	7.870	7.745	8.093	8,731,071	7.8713	0.23%
2025-04-02	0	8.810	8.800	8.810	8.630	8.820	7,243,550	63,327,368	8.7426	7.843	7.834	7.843	7.683	7.852	8,136,300	7.7833	1.61%
2025-04-01	0	8.670	8.640	8.670	8.580	9.040	7,644,387	66,648,747	8.7187	7.719	7.692	7.719	7.639	8.048	8,586,539	7.7620	-3.13%
2025-03-31	0	8.950	8.930	8.950	8.860	9.090	4,501,428	40,365,181	8.9672	7.968	7.950	7.968	7.888	8.093	5,056,218	7.9833	-0.44%
2025-03-28	0	8.990	8.980	8.990	8.810	9.030	4,442,200	39,735,491	8.9450	8.004	7.995	8.004	7.843	8.039	4,989,690	7.9635	1.58%
2025-03-27	0	8.850	8.850	8.870	8.800	9.120	4,804,175	42,833,665	8.9159	7.879	7.879	7.897	7.834	8.119	5,396,278	7.9376	-0.56%
2025-03-26	0	8.900	8.870	8.900	8.810	9.110	6,914,473	61,480,184	8.8915	7.923	7.897	7.923	7.843	8.110	7,766,665	7.9159	-1.98%
2025-03-25	0	9.080	9.080	9.090	9.000	9.280	6,530,938	59,764,847	9.1510	8.084	8.084	8.093	8.012	8.262	7,335,860	8.1469	-0.44%
2025-03-24	0	9.120	9.110	9.120	9.000	9.240	5,771,992	52,466,387	9.0898	8.119	8.110	8.119	8.012	8.226	6,483,376	8.0924	0.66%
2025-03-21	0	9.060	9.040	9.060	8.880	9.300	8,867,056	80,018,945	9.0243	8.066	8.048	8.066	7.906	8.280	9,959,899	8.0341	-0.55%
2025-03-20	0	9.110	9.100	9.110	9.020	9.250	4,789,876	43,721,415	9.1279	8.110	8.102	8.110	8.030	8.235	5,380,216	8.1263	-1.09%
2025-03-19	0	9.210	9.200	9.210	9.150	9.320	6,433,000	59,293,082	9.2170	8.199	8.191	8.199	8.146	8.297	7,225,851	8.2057	-0.43%
2025-03-18	0	9.250	9.240	9.250	9.050	9.350	4,312,144	39,647,278	9.1943	8.235	8.226	8.235	8.057	8.324	4,843,605	8.1855	-0.22%
2025-03-17	0	9.270	9.270	9.280	9.150	9.430	6,118,550	56,855,489	9.2923	8.253	8.253	8.262	8.146	8.395	6,872,646	8.2727	2.32%
2025-03-14	0	9.060	9.060	9.090	8.980	9.300	8,587,462	78,266,714	9.1141	8.066	8.066	8.093	7.995	8.280	9,645,846	8.1140	0.33%
2025-03-13	0	9.030	9.020	9.030	8.910	9.200	8,463,104	76,269,996	9.0121	8.039	8.030	8.039	7.932	8.191	9,506,161	8.0232	-0.66%
2025-03-12	0	9.090	9.080	9.090	9.030	9.390	20,484,407	187,499,276	9.1533	8.093	8.084	8.093	8.039	8.360	23,009,060	8.1489	-2.05%
2025-03-11	0	9.280	9.280	9.290	8.640	9.350	13,726,814	124,469,507	9.0676	8.262	8.262	8.271	7.692	8.324	15,418,610	8.0727	4.98%
2025-03-10	0	8.840	8.820	8.840	8.750	9.250	7,129,465	63,285,711	8.8766	7.870	7.852	7.870	7.790	8.235	8,008,154	7.9027	-3.18%
2025-03-07	0	9.130	9.130	9.140	8.780	9.190	9,522,683	86,603,609	9.0945	8.128	8.128	8.137	7.817	8.182	10,696,330	8.0966	3.28%
2025-03-06	0	8.840	8.810	8.840	8.150	8.870	12,208,870	104,371,384	8.5488	7.870	7.843	7.870	7.256	7.897	13,713,583	7.6108	2.31%
2025-03-05	0	8.640	8.630	8.640	8.320	8.690	7,724,955	65,850,004	8.5243	7.692	7.683	7.692	7.407	7.736	8,677,037	7.5890	1.41%
2025-03-04	0	8.520	8.440	8.520	8.030	8.530	14,641,216	122,520,548	8.3682	7.585	7.514	7.585	7.149	7.594	16,445,710	7.4500	6.10%
2025-03-03	0	8.030	8.000	8.030	7.990	8.320	8,878,684	71,710,610	8.0767	7.149	7.122	7.149	7.113	7.407	9,972,960	7.1905	-1.83%
2025-02-28	0	8.180	8.110	8.180	8.070	8.290	5,769,299	47,110,746	8.1658	7.282	7.220	7.282	7.185	7.380	6,480,351	7.2698	-1.45%
2025-02-27	0	8.300	8.300	8.310	8.010	8.390	4,639,218	38,453,128	8.2887	7.389	7.389	7.398	7.131	7.469	5,210,990	7.3792	2.09%
2025-02-26	0	8.130	8.130	8.150	7.840	8.230	4,625,950	37,434,935	8.0924	7.238	7.238	7.256	6.980	7.327	5,196,087	7.2044	1.63%
2025-02-25	0	8.000	7.960	8.000	7.940	8.190	4,968,296	39,918,592	8.0347	7.122	7.087	7.122	7.069	7.291	5,580,626	7.1531	-1.84%
2025-02-24	0	8.150	8.140	8.150	8.120	8.390	6,122,260	50,203,881	8.2002	7.256	7.247	7.256	7.229	7.469	6,876,813	7.3005	-2.16%
2025-02-21	0	8.330	8.330	8.350	8.250	8.820	4,411,291	37,087,760	8.4075	7.416	7.416	7.434	7.345	7.852	4,954,972	7.4850	-4.03%
2025-02-20	0	8.680	8.670	8.680	8.420	8.770	5,450,800	47,250,492	8.6685	7.728	7.719	7.728	7.496	7.808	6,122,598	7.7174	2.24%
2025-02-19	0	8.490	8.490	8.540	8.430	8.640	6,029,169	51,569,558	8.5533	7.558	7.558	7.603	7.505	7.692	6,772,249	7.6148	-0.12%
2025-02-18	0	8.500	8.490	8.500	8.180	8.560	10,266,018	86,814,383	8.4565	7.567	7.558	7.567	7.282	7.621	11,531,279	7.5286	2.41%
2025-02-17	0	8.300	8.280	8.300	7.630	8.350	15,624,636	126,679,671	8.1077	7.389	7.371	7.389	6.793	7.434	17,550,334	7.2181	9.21%
2025-02-14	0	7.600	7.570	7.600	7.500	7.750	3,923,651	29,665,304	7.5606	6.766	6.739	6.766	6.677	6.900	4,407,231	6.7311	0.26%
2025-02-13	0	7.580	7.570	7.580	7.510	7.750	5,876,038	44,832,988	7.6298	6.748	6.739	6.748	6.686	6.900	6,600,245	6.7926	0.00%
2025-02-12	0	7.580	7.560	7.580	7.540	7.710	6,002,120	45,631,243	7.6025	6.748	6.730	6.748	6.713	6.864	6,741,867	6.7683	-0.39%
2025-02-11	0	7.610	7.600	7.610	7.550	7.710	4,570,000	34,768,284	7.6079	6.775	6.766	6.775	6.722	6.864	5,133,241	6.7732	-0.39%
2025-02-10	0	7.640	7.640	7.650	7.550	7.840	5,465,734	41,690,938	7.6277	6.802	6.802	6.811	6.722	6.980	6,139,372	6.7907	-2.05%
2025-02-07	0	7.800	7.780	7.800	7.770	7.870	3,426,814	26,753,223	7.8070	6.944	6.926	6.944	6.917	7.006	3,849,160	6.9504	0.00%
2025-02-06	0	7.800	7.790	7.800	7.770	7.850	5,311,800	41,399,496	7.7939	6.944	6.935	6.944	6.917	6.989	5,966,466	6.9387	0.52%
2025-02-05	0	7.760	7.730	7.760	7.550	7.840	5,770,916	44,790,555	7.7614	6.909	6.882	6.909	6.722	6.980	6,482,167	6.9098	3.33%
2025-02-04	0	7.510	7.480	7.510	7.340	7.800	4,570,490	34,299,697	7.5046	6.686	6.659	6.686	6.535	6.944	5,133,792	6.6812	-3.22%
2025-02-03	0	7.760	7.750	7.760	7.670	7.910	3,090,800	23,946,558	7.7477	6.909	6.900	6.909	6.828	7.042	3,471,734	6.8976	-1.40%
2025-01-28	0	7.870	7.870	7.890	7.750	7.930	256,904	2,019,791	7.8620	7.006	7.006	7.024	6.900	7.060	288,567	6.9994	1.29%
2025-01-27	0	7.770	7.770	7.790	7.600	7.940	1,878,307	14,762,333	7.8594	6.917	6.917	6.935	6.766	7.069	2,109,804	6.9970	0.65%
2025-01-24	0	7.720	7.720	7.770	7.700	7.830	2,835,804	22,012,787	7.7625	6.873	6.873	6.917	6.855	6.971	3,185,310	6.9107	0.00%
2025-01-23	0	7.720	7.720	7.750	7.680	8.000	7,197,240	55,742,492	7.7450	6.873	6.873	6.900	6.837	7.122	8,084,282	6.8952	-2.89%
2025-01-22	0	7.950	7.930	7.950	7.890	8.030	4,469,078	35,490,548	7.9414	7.078	7.060	7.078	7.024	7.149	5,019,881	7.0700	-1.24%
2025-01-21	0	8.050	8.040	8.050	7.770	8.060	3,784,000	30,238,509	7.9911	7.167	7.158	7.167	6.917	7.176	4,250,369	7.1143	1.39%
2025-01-20	0	7.940	7.930	7.940	7.770	7.990	3,451,440	27,401,173	7.9391	7.069	7.060	7.069	6.917	7.113	3,876,821	7.0679	1.79%
2025-01-17	0	7.800	7.780	7.800	7.500	7.830	3,181,124	24,516,864	7.7070	6.944	6.926	6.944	6.677	6.971	3,573,190	6.8613	2.63%
2025-01-16	0	7.600	7.590	7.600	7.480	7.750	4,883,122	36,892,535	7.5551	6.766	6.757	6.766	6.659	6.900	5,484,955	6.7261	-0.65%
2025-01-15	0	7.650	7.640	7.650	7.510	7.740	2,872,000	21,932,252	7.6366	6.811	6.802	6.811	6.686	6.891	3,225,967	6.7987	0.66%
2025-01-14	0	7.600	7.600	7.610	7.410	7.790	9,499,004	71,989,231	7.5786	6.766	6.766	6.775	6.597	6.935	10,669,733	6.7471	-1.43%
2025-01-13	0	7.710	7.710	7.740	7.650	7.800	4,206,726	32,525,706	7.7318	6.864	6.864	6.891	6.811	6.944	4,725,195	6.8835	-0.90%
2025-01-10	0	7.780	7.780	7.790	7.700	7.890	7,975,430	61,971,639	7.7703	6.926	6.926	6.935	6.855	7.024	8,958,382	6.9177	-1.77%
2025-01-09	0	7.920	7.920	7.940	7.220	7.960	8,992,163	70,327,582	7.8210	7.051	7.051	7.069	6.428	7.087	10,100,425	6.9628	6.74%
2025-01-08	0	7.420	7.400	7.420	7.210	7.430	7,520,998	55,219,207	7.3420	6.606	6.588	6.606	6.419	6.615	8,447,943	6.5364	1.78%
2025-01-07	0	7.290	7.280	7.290	7.250	7.620	7,009,000	51,595,385	7.3613	6.490	6.481	6.490	6.454	6.784	7,872,842	6.5536	-3.19%
2025-01-06	0	7.530	7.530	7.570	7.500	7.710	6,747,865	51,139,007	7.5785	6.704	6.704	6.739	6.677	6.864	7,579,523	6.7470	-1.57%
2025-01-03	0	7.650	7.650	7.670	7.610	7.880	10,598,256	81,481,241	7.6882	6.811	6.811	6.828	6.775	7.015	11,904,465	6.8446	-2.17%
2025-01-02	0	7.820	7.810	7.820	7.700	7.960	4,925,732	38,609,957	7.8384	6.962	6.953	6.962	6.855	7.087	5,532,816	6.9784	0.13%
2024-12-31	0	7.810	7.800	7.840	7.810	8.090	7,546,476	59,892,787	7.9365	6.953	6.944	6.980	6.953	7.202	8,476,561	7.0657	-3.70%
2024-12-30	0	8.110	8.110	8.120	7.990	8.170	6,720,921	54,466,659	8.1040	7.220	7.220	7.229	7.113	7.274	7,549,258	7.2148	0.87%
2024-12-27	0	8.040	8.030	8.040	7.850	8.120	9,767,040	78,607,456	8.0482	7.158	7.149	7.158	6.989	7.229	10,970,804	7.1652	2.29%
2024-12-24	0	7.860	7.850	7.860	7.630	7.910	3,438,205	26,981,370	7.8475	6.998	6.989	6.998	6.793	7.042	3,861,955	6.9865	1.55%
2024-12-23	0	7.740	7.740	7.750	7.610	7.840	6,276,650	48,503,606	7.7276	6.891	6.891	6.900	6.775	6.980	7,050,232	6.8797	0.52%
2024-12-20	0	7.700	7.700	7.730	7.500	7.810	8,847,591	68,481,513	7.7401	6.855	6.855	6.882	6.677	6.953	9,938,035	6.8909	2.12%
2024-12-19	0	7.540	7.530	7.540	7.410	7.640	7,088,000	53,422,725	7.5371	6.713	6.704	6.713	6.597	6.802	7,961,579	6.7101	0.00%
2024-12-18	0	7.540	7.530	7.540	7.270	7.600	8,912,192	66,976,316	7.5151	6.713	6.704	6.713	6.472	6.766	10,010,598	6.6905	2.86%
2024-12-17	0	7.330	7.330	7.340	7.260	7.510	5,294,900	38,994,740	7.3646	6.526	6.526	6.535	6.463	6.686	5,947,483	6.5565	-2.01%
2024-12-16	0	7.480	7.480	7.490	7.320	7.570	5,928,271	44,192,881	7.4546	6.659	6.659	6.668	6.517	6.739	6,658,916	6.6366	0.94%
2024-12-13	0	7.410	7.390	7.410	7.370	7.670	5,055,580	37,614,238	7.4401	6.597	6.579	6.597	6.561	6.828	5,678,668	6.6238	-1.85%
2024-12-12	0	7.550	7.540	7.550	7.360	7.660	5,189,088	39,190,285	7.5524	6.722	6.713	6.722	6.552	6.820	5,828,630	6.7238	0.67%
2024-12-11	0	7.500	7.500	7.510	7.330	7.680	6,621,211	50,115,198	7.5689	6.677	6.677	6.686	6.526	6.837	7,437,259	6.7384	3.16%
2024-12-10	0	7.270	7.270	7.280	7.170	7.500	6,218,981	45,341,885	7.2909	6.472	6.472	6.481	6.383	6.677	6,985,455	6.4909	-0.82%
2024-12-09	0	7.330	7.310	7.330	7.030	7.380	2,621,773	19,024,159	7.2562	6.526	6.508	6.526	6.259	6.570	2,944,900	6.4600	3.53%
2024-12-06	0	7.080	7.040	7.080	7.010	7.170	4,587,659	32,429,937	7.0690	6.303	6.268	6.303	6.241	6.383	5,153,077	6.2933	0.14%
2024-12-05	0	7.070	7.060	7.070	7.030	7.170	2,001,260	14,186,530	7.0888	6.294	6.285	6.294	6.259	6.383	2,247,910	6.3110	-0.56%
2024-12-04	0	7.110	7.110	7.120	6.980	7.150	2,939,437	20,877,328	7.1025	6.330	6.330	6.339	6.214	6.365	3,301,715	6.3232	2.16%
2024-12-03	0	6.960	6.960	6.970	6.880	7.020	2,852,574	19,844,547	6.9567	6.196	6.196	6.205	6.125	6.250	3,204,147	6.1934	1.61%
2024-12-02	0	6.850	6.840	6.850	6.830	6.960	1,124,651	7,728,879	6.8722	6.098	6.089	6.098	6.081	6.196	1,263,261	6.1182	-0.44%
2024-11-29	0	6.880	6.870	6.880	6.690	6.920	2,983,217	20,393,739	6.8362	6.125	6.116	6.125	5.956	6.161	3,350,891	6.0861	2.08%
2024-11-28	0	6.740	6.740	6.750	6.690	6.980	3,380,860	22,931,623	6.7828	6.000	6.000	6.009	5.956	6.214	3,797,543	6.0385	-1.75%
2024-11-27	0	6.860	6.860	6.900	6.730	6.920	2,475,289	16,970,182	6.8558	6.107	6.107	6.143	5.992	6.161	2,780,362	6.1036	1.48%
2024-11-26	0	6.760	6.760	6.770	6.640	6.880	2,588,890	17,599,974	6.7983	6.018	6.018	6.027	5.911	6.125	2,907,964	6.0523	1.35%
2024-11-25	0	6.670	6.660	6.670	6.650	6.750	4,330,277	28,967,450	6.6895	5.938	5.929	5.938	5.920	6.009	4,863,973	5.9555	-0.74%
2024-11-22	0	6.720	6.720	6.730	6.650	6.960	3,619,740	24,362,970	6.7306	5.983	5.983	5.992	5.920	6.196	4,065,864	5.9921	-2.18%
2024-11-21	0	6.870	6.860	6.870	6.820	6.990	3,707,010	25,463,335	6.8690	6.116	6.107	6.116	6.072	6.223	4,163,890	6.1153	-1.72%
2024-11-20	0	6.990	6.980	6.990	6.870	7.040	2,913,184	20,264,294	6.9561	6.223	6.214	6.223	6.116	6.268	3,272,227	6.1928	0.29%
2024-11-19	0	6.970	6.960	6.970	6.920	7.060	1,205,000	8,393,950	6.9659	6.205	6.196	6.205	6.161	6.285	1,353,513	6.2016	-0.14%
2024-11-18	0	6.980	6.960	6.980	6.930	7.330	3,440,229	24,290,312	7.0607	6.214	6.196	6.214	6.170	6.526	3,864,229	6.2859	-3.06%
2024-11-15	0	7.200	7.190	7.200	7.130	7.320	5,424,345	39,211,578	7.2288	6.410	6.401	6.410	6.348	6.517	6,092,882	6.4356	1.41%
2024-11-14	0	7.100	7.090	7.100	7.010	7.240	7,390,262	52,457,649	7.0982	6.321	6.312	6.321	6.241	6.446	8,301,094	6.3194	0.57%
2024-11-13	0	7.060	7.060	7.070	6.780	7.280	15,503,677	107,955,637	6.9632	6.285	6.285	6.294	6.036	6.481	17,414,467	6.1992	-2.22%
2024-11-12	0	7.220	7.220	7.230	7.120	7.400	5,557,143	40,192,408	7.2326	6.428	6.428	6.437	6.339	6.588	6,242,047	6.4390	-2.04%
2024-11-11	0	7.370	7.340	7.370	7.120	7.380	7,125,431	51,648,739	7.2485	6.561	6.535	6.561	6.339	6.570	8,003,623	6.4532	2.36%
2024-11-08	0	7.200	7.190	7.200	7.020	7.410	10,089,304	71,981,898	7.1345	6.410	6.401	6.410	6.250	6.597	11,332,786	6.3517	-1.50%
2024-11-07	0	7.310	7.310	7.320	7.270	7.440	6,151,991	45,148,749	7.3389	6.508	6.508	6.517	6.472	6.624	6,910,209	6.5336	-0.54%
2024-11-06	0	7.350	7.320	7.350	7.220	7.430	4,518,046	33,042,843	7.3135	6.544	6.517	6.544	6.428	6.615	5,074,884	6.5111	0.00%
2024-11-05	0	7.350	7.350	7.360	7.220	7.350	3,201,209	23,285,258	7.2739	6.544	6.544	6.552	6.428	6.544	3,595,750	6.4758	1.10%
2024-11-04	0	7.270	7.250	7.270	7.160	7.350	7,369,098	53,480,201	7.2574	6.472	6.454	6.472	6.374	6.544	8,277,321	6.4611	0.69%
2024-11-01	0	7.220	7.210	7.220	7.160	7.320	5,107,575	36,886,202	7.2219	6.428	6.419	6.428	6.374	6.517	5,737,071	6.4294	-0.82%
2024-10-31	0	7.280	7.270	7.280	7.180	7.570	7,054,528	51,351,362	7.2792	6.481	6.472	6.481	6.392	6.739	7,923,981	6.4805	-2.67%
2024-10-30	0	7.480	7.470	7.480	7.360	7.490	3,961,198	29,442,509	7.4327	6.659	6.650	6.659	6.552	6.668	4,449,406	6.6172	0.81%
2024-10-29	0	7.420	7.410	7.420	7.330	7.580	10,105,800	74,580,221	7.3799	6.606	6.597	6.606	6.526	6.748	11,351,315	6.5702	-1.59%
2024-10-28	0	7.540	7.530	7.540	7.390	7.790	8,246,935	61,621,028	7.4720	6.713	6.704	6.713	6.579	6.935	9,263,349	6.6521	-1.44%
2024-10-25	0	7.650	7.640	7.650	7.490	7.850	7,671,473	58,643,322	7.6443	6.811	6.802	6.811	6.668	6.989	8,616,963	6.8056	-1.29%
2024-10-24	0	7.750	7.730	7.750	7.680	7.790	2,966,410	22,950,029	7.7366	6.900	6.882	6.900	6.837	6.935	3,332,013	6.8877	-0.26%
2024-10-23	0	7.770	7.730	7.770	7.680	7.910	5,684,600	44,146,926	7.7661	6.917	6.882	6.917	6.837	7.042	6,385,213	6.9139	-1.02%
2024-10-22	0	7.850	7.840	7.850	7.800	7.980	6,391,834	50,204,409	7.8545	6.989	6.980	6.989	6.944	7.104	7,179,612	6.9926	0.26%
2024-10-21	0	7.830	7.820	7.830	7.620	7.890	8,112,246	63,253,148	7.7972	6.971	6.962	6.971	6.784	7.024	9,112,060	6.9417	-1.14%
2024-10-18	0	7.920	7.920	7.930	7.670	7.950	8,296,513	65,102,959	7.8470	7.051	7.051	7.060	6.828	7.078	9,319,038	6.9860	3.13%
2024-10-17	0	7.680	7.670	7.680	7.620	7.850	3,265,567	25,290,236	7.7445	6.837	6.828	6.837	6.784	6.989	3,668,040	6.8948	0.00%
2024-10-16	0	7.680	7.640	7.680	7.520	7.730	7,376,390	56,574,694	7.6697	6.837	6.802	6.837	6.695	6.882	8,285,512	6.8281	0.13%
2024-10-15	0	7.670	7.660	7.670	7.530	7.850	10,268,402	78,588,364	7.6534	6.828	6.820	6.828	6.704	6.989	11,533,957	6.8137	-1.67%
2024-10-14	0	7.800	7.790	7.800	7.560	7.970	13,315,233	102,845,369	7.7239	6.944	6.935	6.944	6.730	7.095	14,956,303	6.8764	-1.14%
2024-10-10	0	7.890	7.880	7.890	7.680	7.990	7,720,936	60,620,218	7.8514	7.024	7.015	7.024	6.837	7.113	8,672,522	6.9899	2.73%
2024-10-09	0	7.680	7.680	7.690	7.300	7.750	14,875,867	112,602,217	7.5695	6.837	6.837	6.846	6.499	6.900	16,709,281	6.7389	1.05%
2024-10-08	0	7.600	7.580	7.600	7.560	8.310	17,260,250	135,789,880	7.8672	6.766	6.748	6.766	6.730	7.398	19,387,533	7.0040	-7.09%
2024-10-07	0	8.180	8.180	8.190	7.970	8.300	7,639,806	61,781,363	8.0868	7.282	7.282	7.291	7.095	7.389	8,581,393	7.1995	0.00%
2024-10-04	0	8.180	8.170	8.180	7.510	8.260	15,326,258	123,270,618	8.0431	7.282	7.274	7.282	6.686	7.354	17,215,182	7.1606	2.76%
2024-10-03	0	7.960	7.950	7.960	7.640	8.020	14,701,471	116,295,275	7.9105	7.087	7.078	7.087	6.802	7.140	16,513,391	7.0425	2.18%
2024-10-02	0	7.790	7.790	7.800	7.290	8.000	9,639,732	75,259,468	7.8072	6.935	6.935	6.944	6.490	7.122	10,827,805	6.9506	6.86%
2024-09-30	0	7.290	7.280	7.290	7.080	7.560	23,419,148	171,688,351	7.3311	6.490	6.481	6.490	6.303	6.730	26,305,500	6.5267	3.55%
2024-09-27	0	7.040	7.040	7.050	6.950	7.400	27,985,000	198,173,669	7.0814	6.268	6.268	6.276	6.187	6.588	31,434,082	6.3044	-1.68%
2024-09-26	0	7.160	7.150	7.160	7.000	7.460	18,626,484	134,672,223	7.2301	6.374	6.365	6.374	6.232	6.641	20,922,152	6.4368	-0.56%
2024-09-25	0	7.200	7.200	7.210	7.160	7.390	7,280,774	52,991,011	7.2782	6.410	6.410	6.419	6.374	6.579	8,178,112	6.4796	0.14%
2024-09-24	0	7.190	7.190	7.210	7.010	7.380	8,068,638	57,823,750	7.1665	6.401	6.401	6.419	6.241	6.570	9,063,078	6.3801	3.60%
2024-09-23	0	6.940	6.940	6.970	6.940	7.140	6,965,160	48,947,530	7.0275	6.179	6.179	6.205	6.179	6.357	7,823,599	6.2564	-1.00%
2024-09-20	0	7.010	7.000	7.010	6.950	7.140	6,634,880	46,669,248	7.0339	6.241	6.232	6.241	6.187	6.357	7,452,613	6.2621	1.45%
2024-09-19	0	6.910	6.900	6.910	6.700	6.940	8,798,688	60,249,698	6.8476	6.152	6.143	6.152	5.965	6.179	9,883,105	6.0962	0.58%
2024-09-17	0	6.870	6.870	6.880	6.770	6.910	1,443,523	9,923,868	6.8748	6.116	6.116	6.125	6.027	6.152	1,621,434	6.1204	0.73%
2024-09-16	0	6.820	6.820	6.840	6.670	6.870	1,499,920	10,216,405	6.8113	6.072	6.072	6.089	5.938	6.116	1,684,781	6.0639	1.64%
2024-09-13	0	6.710	6.710	6.730	6.670	6.830	2,479,615	16,709,027	6.7386	5.974	5.974	5.992	5.938	6.081	2,785,221	5.9992	0.15%
2024-09-12	0	6.700	6.690	6.700	6.660	6.830	1,402,000	9,491,779	6.7702	5.965	5.956	5.965	5.929	6.081	1,574,793	6.0273	0.00%
2024-09-11	0	6.700	6.690	6.700	6.550	6.870	10,375,378	69,677,256	6.7156	5.965	5.956	5.965	5.831	6.116	11,654,118	5.9788	-2.76%
2024-09-10	0	6.890	6.870	6.890	6.660	6.930	5,240,285	35,929,489	6.8564	6.134	6.116	6.134	5.929	6.170	5,886,137	6.1041	2.23%
2024-09-09	0	6.740	6.720	6.740	6.520	6.800	7,192,697	48,069,680	6.6831	6.000	5.983	6.000	5.805	6.054	8,079,179	5.9498	0.45%
2024-09-05	0	6.710	6.690	6.710	6.530	6.770	5,804,125	38,531,756	6.6387	5.974	5.956	5.974	5.814	6.027	6,519,469	5.9103	0.15%
2024-09-04	0	6.700	6.700	6.710	6.600	6.850	4,827,820	32,185,788	6.6667	5.965	5.965	5.974	5.876	6.098	5,422,837	5.9352	-1.03%
2024-09-03	0	6.770	6.770	6.780	6.610	6.820	4,258,950	28,716,877	6.7427	6.027	6.027	6.036	5.885	6.072	4,783,855	6.0029	-0.73%
2024-09-02	0	6.820	6.800	6.820	6.680	6.940	2,929,219	19,881,977	6.7875	6.072	6.054	6.072	5.947	6.179	3,290,238	6.0427	-1.02%
2024-08-30	0	6.890	6.860	6.890	6.790	6.960	7,220,860	49,589,162	6.8675	6.134	6.107	6.134	6.045	6.196	8,110,813	6.1140	0.15%
2024-08-29	0	6.880	6.870	6.880	6.590	6.950	6,156,421	42,122,522	6.8420	6.125	6.116	6.125	5.867	6.187	6,915,185	6.0913	1.47%
2024-08-28	0	6.780	6.760	6.780	6.520	6.800	8,148,000	54,576,658	6.6982	6.036	6.018	6.036	5.805	6.054	9,152,221	5.9632	2.73%
2024-08-27	0	6.600	6.580	6.600	6.240	6.600	6,452,000	42,028,510	6.5140	5.876	5.858	5.876	5.555	5.876	7,247,193	5.7993	3.77%
2024-08-26	0	6.360	6.360	6.370	6.210	6.380	2,845,000	17,971,892	6.3170	5.662	5.662	5.671	5.529	5.680	3,195,639	5.6239	1.60%
2024-08-23	0	6.260	6.240	6.260	6.210	6.460	3,438,700	21,562,187	6.2704	5.573	5.555	5.573	5.529	5.751	3,862,511	5.5824	-2.19%
2024-08-22	0	6.400	6.380	6.400	6.260	6.470	3,410,000	21,657,885	6.3513	5.698	5.680	5.698	5.573	5.760	3,830,274	5.6544	0.00%
2024-08-21	0	6.400	6.380	6.400	6.270	6.500	3,129,000	19,949,158	6.3756	5.698	5.680	5.698	5.582	5.787	3,514,642	5.6760	-0.16%
2024-08-20	0	6.410	6.390	6.410	6.360	6.510	5,350,000	34,403,153	6.4305	5.707	5.689	5.707	5.662	5.796	6,009,374	5.7249	-0.31%
2024-08-19	0	6.430	6.430	6.440	6.420	6.590	2,831,500	18,302,463	6.4639	5.724	5.724	5.733	5.716	5.867	3,180,475	5.7546	-0.92%
2024-08-16	0	6.490	6.470	6.490	6.360	6.500	4,720,022	30,538,609	6.4700	5.778	5.760	5.778	5.662	5.787	5,301,753	5.7601	1.56%
2024-08-15	0	6.390	6.380	6.390	6.360	6.490	3,736,201	23,945,975	6.4092	5.689	5.680	5.689	5.662	5.778	4,196,679	5.7059	-1.08%
2024-08-14	0	6.460	6.460	6.480	6.400	6.530	3,261,927	20,995,577	6.4366	5.751	5.751	5.769	5.698	5.814	3,663,951	5.7303	0.62%
2024-08-13	0	6.420	6.410	6.420	6.330	6.460	4,756,331	30,479,348	6.4082	5.716	5.707	5.716	5.635	5.751	5,342,537	5.7050	1.26%
2024-08-12	0	6.340	6.330	6.340	6.250	6.470	4,241,728	27,008,361	6.3673	5.644	5.635	5.644	5.564	5.760	4,764,511	5.6687	-1.40%
2024-08-09	0	6.430	6.420	6.430	6.210	6.520	7,953,557	51,089,865	6.4235	5.724	5.716	5.724	5.529	5.805	8,933,813	5.7187	2.88%
2024-08-08	0	6.250	6.250	6.260	6.150	6.830	27,190,876	171,434,143	6.3048	5.564	5.564	5.573	5.475	6.081	30,542,085	5.6130	-9.16%
2024-08-07	0	6.880	6.860	6.880	6.540	6.920	7,953,999	54,182,284	6.8120	6.125	6.107	6.125	5.822	6.161	8,934,310	6.0645	3.93%
2024-08-06	0	6.620	6.620	6.630	6.390	6.660	7,433,345	48,878,513	6.5756	5.894	5.894	5.903	5.689	5.929	8,349,487	5.8541	4.42%
2024-08-05	0	6.340	6.340	6.350	6.080	6.370	8,189,207	51,457,210	6.2835	5.644	5.644	5.653	5.413	5.671	9,198,507	5.5941	1.12%
2024-08-02	0	6.270	6.260	6.270	6.150	6.360	9,009,736	56,308,211	6.2497	5.582	5.573	5.582	5.475	5.662	10,120,164	5.5640	-2.18%
2024-08-01	0	6.410	6.400	6.410	6.360	6.510	2,339,997	15,053,384	6.4331	5.707	5.698	5.707	5.662	5.796	2,628,396	5.7272	-0.47%
2024-07-31	0	6.440	6.440	6.450	6.300	6.530	3,716,000	24,017,454	6.4633	5.733	5.733	5.742	5.609	5.814	4,173,988	5.7541	1.26%
2024-07-30	0	6.360	6.340	6.360	6.300	6.420	4,258,544	27,050,307	6.3520	5.662	5.644	5.662	5.609	5.716	4,783,399	5.6550	-0.62%
2024-07-29	0	6.400	6.390	6.400	6.320	6.490	5,064,000	32,599,670	6.4375	5.698	5.689	5.698	5.627	5.778	5,688,126	5.7312	0.95%
2024-07-26	0	6.340	6.330	6.340	6.210	6.470	2,348,000	14,838,320	6.3196	5.644	5.635	5.644	5.529	5.760	2,637,385	5.6261	0.63%
2024-07-25	0	6.300	6.290	6.300	6.230	6.590	3,295,171	20,720,416	6.2881	5.609	5.600	5.609	5.546	5.867	3,701,293	5.5982	-0.94%
2024-07-24	0	6.360	6.360	6.370	6.320	6.690	4,510,854	28,781,884	6.3806	5.662	5.662	5.671	5.627	5.956	5,066,806	5.6805	-4.22%
2024-07-23	0	6.640	6.630	6.640	6.450	6.670	6,553,732	43,448,379	6.6296	5.911	5.903	5.911	5.742	5.938	7,361,463	5.9021	0.61%
2024-07-22	0	6.600	6.600	6.610	6.400	6.660	5,849,500	38,388,099	6.5626	5.876	5.876	5.885	5.698	5.929	6,570,436	5.8425	2.33%
2024-07-19	0	6.450	6.430	6.450	6.370	6.470	4,121,946	26,479,639	6.4241	5.742	5.724	5.742	5.671	5.760	4,629,966	5.7192	0.47%
2024-07-18	0	6.420	6.420	6.450	6.400	6.570	7,835,361	50,540,757	6.4503	5.716	5.716	5.742	5.698	5.849	8,801,050	5.7426	0.47%
2024-07-17	0	6.390	6.380	6.390	6.160	6.480	22,023,723	139,908,866	6.3526	5.689	5.680	5.689	5.484	5.769	24,738,093	5.6556	4.58%
2024-07-16	0	6.110	6.110	6.120	6.080	6.880	35,728,861	222,795,434	6.2357	5.440	5.440	5.448	5.413	6.125	40,132,355	5.5515	-10.01%
2024-07-15	0	6.790	6.780	6.790	6.730	6.970	4,519,436	30,654,961	6.7829	6.045	6.036	6.045	5.992	6.205	5,076,445	6.0387	-2.72%
2024-07-12	0	6.980	6.980	7.020	6.850	7.040	5,211,122	36,353,365	6.9761	6.214	6.214	6.250	6.098	6.268	5,853,380	6.2107	1.90%
2024-07-11	0	6.850	6.850	6.860	6.800	6.910	3,226,000	22,046,120	6.8339	6.098	6.098	6.107	6.054	6.152	3,623,597	6.0840	-0.72%
2024-07-10	0	6.900	6.900	6.910	6.820	6.980	2,302,000	15,870,403	6.8942	6.143	6.143	6.152	6.072	6.214	2,585,716	6.1377	-1.43%
2024-07-09	0	7.000	7.000	7.010	6.840	7.100	6,860,181	47,828,100	6.9718	6.232	6.232	6.241	6.089	6.321	7,705,681	6.2069	-0.71%
2024-07-08	0	7.050	7.050	7.060	7.020	7.280	15,518,000	111,443,065	7.1815	6.276	6.276	6.285	6.250	6.481	17,430,555	6.3935	-1.67%
2024-07-05	0	7.170	7.150	7.170	7.020	7.370	7,648,000	54,721,160	7.1550	6.383	6.365	6.383	6.250	6.561	8,590,597	6.3699	1.13%
2024-07-04	0	7.090	7.090	7.100	6.950	7.150	5,534,000	39,087,748	7.0632	6.312	6.312	6.321	6.187	6.365	6,216,052	6.2882	1.87%
2024-07-03	0	6.960	6.960	6.980	6.890	7.050	4,635,455	32,366,723	6.9824	6.196	6.196	6.214	6.134	6.276	5,206,763	6.2163	0.00%
2024-07-02	0	6.960	6.950	6.960	6.920	7.130	5,407,091	37,869,010	7.0036	6.196	6.187	6.196	6.161	6.348	6,073,502	6.2351	-2.38%
2024-06-28	0	7.130	7.110	7.130	6.960	7.280	7,931,400	56,852,951	7.1681	6.348	6.330	6.348	6.196	6.481	8,908,926	6.3816	0.56%
2024-06-27	0	7.090	7.090	7.100	7.010	7.250	6,574,400	46,498,155	7.0726	6.312	6.312	6.321	6.241	6.454	7,384,679	6.2966	-1.25%
2024-06-26	0	7.180	7.180	7.190	7.010	7.250	5,371,704	38,499,557	7.1671	6.392	6.392	6.401	6.241	6.454	6,033,753	6.3807	0.70%
2024-06-25	0	7.130	7.110	7.130	6.970	7.290	4,395,024	31,314,965	7.1251	6.348	6.330	6.348	6.205	6.490	4,936,700	6.3433	0.42%
2024-06-24	0	7.100	7.100	7.110	6.800	7.200	8,760,000	61,814,138	7.0564	6.321	6.321	6.330	6.054	6.410	9,839,648	6.2821	3.50%
2024-06-21	0	6.860	6.860	6.870	6.830	7.320	18,046,629	125,461,369	6.9521	6.107	6.107	6.116	6.081	6.517	20,270,832	6.1893	-5.90%
2024-06-20	0	7.290	7.280	7.290	7.230	7.440	6,573,551	48,041,303	7.3083	6.490	6.481	6.490	6.437	6.624	7,383,725	6.5064	-1.75%
2024-06-19	0	7.420	7.410	7.420	7.190	7.460	3,734,650	27,583,478	7.3858	6.606	6.597	6.606	6.401	6.641	4,194,936	6.5754	0.82%
2024-06-18	0	7.360	7.350	7.360	7.290	7.490	6,465,266	47,670,420	7.3733	6.552	6.544	6.552	6.490	6.668	7,262,094	6.5643	-1.08%
2024-06-17	0	7.440	7.440	7.450	7.130	7.550	11,497,718	85,464,557	7.4332	6.624	6.624	6.633	6.348	6.722	12,914,783	6.6176	4.20%
2024-06-14	0	7.140	7.130	7.140	6.990	7.300	7,401,000	52,785,408	7.1322	6.357	6.348	6.357	6.223	6.499	8,313,155	6.3496	0.00%
2024-06-13	0	7.140	7.140	7.150	6.880	7.190	11,629,300	82,084,983	7.0585	6.357	6.357	6.365	6.125	6.401	13,062,583	6.2840	5.00%
2024-06-12	0	6.800	6.800	6.810	6.660	6.860	9,413,520	63,934,060	6.7917	6.054	6.054	6.063	5.929	6.107	10,573,713	6.0465	3.82%
2024-06-11	0	6.550	6.540	6.550	6.500	6.790	10,754,681	71,057,306	6.6071	5.831	5.822	5.831	5.787	6.045	12,080,169	5.8821	-2.09%
2024-06-07	0	6.690	6.690	6.720	6.670	6.880	13,664,428	92,480,581	6.7680	5.956	5.956	5.983	5.938	6.125	15,348,535	6.0254	-0.45%
2024-06-06	0	6.720	6.710	6.720	6.600	6.860	12,880,400	87,017,132	6.7558	5.983	5.974	5.983	5.876	6.107	14,467,878	6.0145	3.38%
2024-06-05	0	6.500	6.500	6.520	6.470	6.620	5,949,862	38,965,541	6.5490	5.787	5.787	5.805	5.760	5.894	6,683,168	5.8304	0.31%
2024-06-04	0	6.480	6.480	6.490	6.290	6.530	6,887,663	44,070,363	6.3984	5.769	5.769	5.778	5.600	5.814	7,736,551	5.6964	1.35%
2024-06-03	0	6.860	6.850	6.860	6.800	7.050	7,603,781	52,668,732	6.9267	5.692	5.684	5.692	5.642	5.850	9,163,828	5.7475	0.00%
2024-05-31	0	6.860	6.850	6.860	6.820	6.960	4,886,000	33,579,385	6.8726	5.692	5.684	5.692	5.659	5.775	5,888,447	5.7026	-2.00%
2024-05-30	0	7.000	6.990	7.000	6.940	7.080	4,072,975	28,485,415	6.9938	5.808	5.800	5.808	5.759	5.875	4,908,616	5.8031	0.14%
2024-05-29	0	6.990	6.990	7.000	6.950	7.170	4,707,564	33,005,656	7.0112	5.800	5.800	5.808	5.767	5.949	5,673,402	5.8176	-1.96%
2024-05-28	0	7.130	7.120	7.130	7.110	7.230	3,459,877	24,760,224	7.1564	5.916	5.908	5.916	5.900	5.999	4,169,731	5.9381	-0.70%
2024-05-27	0	7.180	7.170	7.180	6.930	7.200	4,219,136	29,998,126	7.1100	5.958	5.949	5.958	5.750	5.974	5,084,765	5.8996	3.46%
2024-05-24	0	6.940	6.930	6.940	6.850	7.070	8,991,721	62,428,842	6.9429	5.759	5.750	5.759	5.684	5.866	10,836,528	5.7610	-2.39%
2024-05-23	0	7.110	7.090	7.110	7.060	7.220	6,900,890	49,051,927	7.1081	5.900	5.883	5.900	5.858	5.991	8,316,727	5.8980	-1.25%
2024-05-22	0	7.200	7.200	7.230	7.150	7.300	6,090,700	44,064,786	7.2348	5.974	5.974	5.999	5.933	6.057	7,340,312	6.0031	-0.28%
2024-05-21	0	7.220	7.210	7.220	7.150	7.320	10,812,856	77,975,307	7.2114	5.991	5.983	5.991	5.933	6.074	13,031,300	5.9837	-1.37%
2024-05-20	0	7.320	7.300	7.320	7.160	7.340	13,459,301	97,816,450	7.2676	6.074	6.057	6.074	5.941	6.090	16,220,709	6.0303	1.24%
2024-05-17	0	7.230	7.220	7.230	7.100	7.350	12,530,600	90,654,240	7.2346	5.999	5.991	5.999	5.891	6.099	15,101,469	6.0030	-0.14%
2024-05-16	0	7.240	7.230	7.240	7.000	7.390	19,944,656	144,143,955	7.2272	6.007	5.999	6.007	5.808	6.132	24,036,647	5.9968	0.42%
2024-05-14	0	7.210	7.180	7.210	6.960	7.270	14,711,913	105,657,845	7.1818	5.983	5.958	5.983	5.775	6.032	17,730,316	5.9592	0.98%
2024-05-13	0	7.140	7.120	7.140	6.780	7.320	29,219,360	206,492,686	7.0670	5.924	5.908	5.924	5.626	6.074	35,214,217	5.8639	6.09%
2024-05-10	0	6.730	6.730	6.740	6.530	6.950	38,880,682	258,886,202	6.6585	5.584	5.584	5.593	5.418	5.767	46,857,726	5.5249	9.97%
2024-05-09	0	6.120	6.100	6.120	6.010	6.170	7,691,775	46,777,634	6.0815	5.078	5.062	5.078	4.987	5.120	9,269,876	5.0462	0.00%
2024-05-08	0	6.120	6.110	6.120	6.100	6.260	4,579,031	28,129,284	6.1431	5.078	5.070	5.078	5.062	5.194	5,518,498	5.0973	-0.65%
2024-05-07	0	6.160	6.150	6.160	6.000	6.170	7,124,000	43,518,315	6.1087	5.111	5.103	5.111	4.979	5.120	8,585,612	5.0687	0.16%
2024-05-06	0	6.150	6.140	6.150	6.030	6.330	14,744,471	91,386,598	6.1980	5.103	5.095	5.103	5.003	5.252	17,769,554	5.1429	2.50%
2024-05-03	0	6.000	6.000	6.010	5.950	6.120	1,992,215	11,961,876	6.0043	4.979	4.979	4.987	4.937	5.078	2,400,952	4.9821	0.00%
2024-05-02	0	6.000	5.980	6.000	5.910	6.070	4,045,311	24,268,985	5.9993	4.979	4.962	4.979	4.904	5.037	4,875,277	4.9780	-0.17%
2024-04-30	0	6.010	5.990	6.010	5.920	6.040	3,765,320	22,530,279	5.9836	4.987	4.970	4.987	4.912	5.012	4,537,841	4.9650	0.33%
2024-04-29	0	5.990	5.980	5.990	5.940	6.120	4,119,078	24,926,222	6.0514	4.970	4.962	4.970	4.929	5.078	4,964,178	5.0212	-0.17%
2024-04-26	0	6.000	5.990	6.000	5.900	6.080	4,905,353	29,480,189	6.0098	4.979	4.970	4.979	4.896	5.045	5,911,771	4.9867	1.01%
2024-04-25	0	5.940	5.920	5.940	5.900	6.000	3,190,970	18,964,898	5.9433	4.929	4.912	4.929	4.896	4.979	3,845,653	4.9315	0.34%
2024-04-24	0	5.920	5.920	5.930	5.900	5.990	2,396,604	14,221,058	5.9338	4.912	4.912	4.920	4.896	4.970	2,888,309	4.9237	-0.17%
2024-04-23	0	5.930	5.930	5.940	5.860	6.000	4,104,032	24,436,468	5.9543	4.920	4.920	4.929	4.862	4.979	4,946,045	4.9406	1.72%
2024-04-22	0	5.830	5.830	5.840	5.760	5.890	3,405,000	19,867,443	5.8348	4.838	4.838	4.846	4.779	4.887	4,103,595	4.8415	1.57%
2024-04-19	0	5.740	5.730	5.760	5.700	5.830	2,018,582	11,607,067	5.7501	4.763	4.755	4.779	4.730	4.838	2,432,729	4.7712	-1.20%
2024-04-18	0	5.810	5.800	5.810	5.720	5.840	6,644,210	38,453,671	5.7875	4.821	4.813	4.821	4.746	4.846	8,007,385	4.8023	1.22%
2024-04-17	0	5.740	5.740	5.750	5.620	5.910	6,667,273	38,147,078	5.7215	4.763	4.763	4.771	4.663	4.904	8,035,179	4.7475	-0.35%
2024-04-16	0	5.760	5.760	5.780	5.740	5.950	6,744,315	39,573,888	5.8677	4.779	4.779	4.796	4.763	4.937	8,128,028	4.8688	-2.70%
2024-04-15	0	5.920	5.920	5.930	5.810	6.000	4,433,980	26,241,600	5.9183	4.912	4.912	4.920	4.821	4.979	5,343,688	4.9108	0.34%
2024-04-12	0	5.900	5.900	5.910	5.860	5.990	10,520,432	62,450,901	5.9362	4.896	4.896	4.904	4.862	4.970	12,678,881	4.9256	-0.67%
2024-04-11	0	5.940	5.930	5.940	5.830	6.000	5,348,600	31,727,168	5.9319	4.929	4.920	4.929	4.838	4.979	6,445,958	4.9220	1.19%
2024-04-10	0	5.870	5.870	5.880	5.770	5.940	3,881,000	22,759,670	5.8644	4.871	4.871	4.879	4.788	4.929	4,677,254	4.8660	-0.34%
2024-04-09	0	5.890	5.890	5.910	5.650	5.960	6,409,741	37,522,958	5.8541	4.887	4.887	4.904	4.688	4.945	7,724,810	4.8575	3.88%
2024-04-08	0	5.670	5.670	5.700	5.590	5.730	4,139,000	23,558,498	5.6918	4.705	4.705	4.730	4.638	4.755	4,988,187	4.7229	0.71%
2024-04-05	0	5.630	5.630	5.650	5.590	5.770	1,249,611	7,058,351	5.6484	4.672	4.672	4.688	4.638	4.788	1,505,990	4.6869	-1.40%
2024-04-03	0	5.710	5.710	5.720	5.660	5.800	7,299,626	41,859,902	5.7345	4.738	4.738	4.746	4.696	4.813	8,797,271	4.7583	0.53%
2024-04-02	0	5.680	5.680	5.690	5.630	5.870	6,357,187	36,211,485	5.6961	4.713	4.713	4.721	4.672	4.871	7,661,474	4.7264	1.97%
2024-03-28	0	5.570	5.570	5.580	5.510	5.690	11,317,310	63,238,291	5.5877	4.622	4.622	4.630	4.572	4.721	13,639,252	4.6365	-1.24%
2024-03-27	0	5.640	5.630	5.640	5.540	5.740	8,898,057	50,104,081	5.6309	4.680	4.672	4.680	4.597	4.763	10,723,647	4.6723	0.53%
2024-03-26	0	5.610	5.610	5.620	5.560	5.660	3,506,300	19,711,377	5.6217	4.655	4.655	4.663	4.613	4.696	4,225,678	4.6647	0.00%
2024-03-25	0	5.610	5.610	5.620	5.600	5.720	4,371,147	24,620,058	5.6324	4.655	4.655	4.663	4.647	4.746	5,267,963	4.6735	-0.36%
2024-03-22	0	5.630	5.630	5.660	5.630	5.860	9,166,304	52,040,936	5.6774	4.672	4.672	4.696	4.672	4.862	11,046,930	4.7109	-3.10%
2024-03-21	0	5.810	5.810	5.830	5.640	5.880	11,412,102	66,267,887	5.8068	4.821	4.821	4.838	4.680	4.879	13,753,492	4.8183	1.93%
2024-03-20	0	5.700	5.700	5.710	5.550	5.750	9,444,913	53,903,538	5.7072	4.730	4.730	4.738	4.605	4.771	11,382,700	4.7356	1.24%
2024-03-19	0	5.630	5.630	5.640	5.550	5.750	12,673,413	71,991,514	5.6805	4.672	4.672	4.680	4.605	4.771	15,273,583	4.7135	-1.23%
2024-03-18	0	5.700	5.700	5.710	5.620	5.740	5,715,860	32,548,188	5.6944	4.730	4.730	4.738	4.663	4.763	6,888,568	4.7250	0.00%
2024-03-15	0	5.700	5.690	5.700	5.620	5.770	15,017,340	85,665,208	5.7044	4.730	4.721	4.730	4.663	4.788	18,098,407	4.7333	-0.35%
2024-03-14	0	5.720	5.710	5.720	5.680	5.890	9,127,000	52,565,744	5.7594	4.746	4.738	4.746	4.713	4.887	10,999,562	4.7789	-1.89%
2024-03-13	0	5.830	5.820	5.830	5.650	5.930	18,371,641	106,857,673	5.8164	4.838	4.829	4.838	4.688	4.920	22,140,901	4.8263	1.04%
2024-03-12	0	5.770	5.760	5.770	5.640	5.820	16,650,701	95,458,723	5.7330	4.788	4.779	4.788	4.680	4.829	20,066,880	4.7570	1.41%
2024-03-11	0	5.690	5.680	5.690	5.590	5.780	13,160,900	75,059,804	5.7032	4.721	4.713	4.721	4.638	4.796	15,861,086	4.7323	3.08%
2024-03-08	0	5.520	5.510	5.520	5.430	5.760	16,957,220	95,166,856	5.6122	4.580	4.572	4.580	4.506	4.779	20,436,287	4.6568	-0.72%
2024-03-07	0	5.560	5.560	5.600	5.280	5.760	41,307,359	230,340,570	5.5763	4.613	4.613	4.647	4.381	4.779	49,782,278	4.6270	13.24%
2024-03-06	0	4.910	4.910	4.940	4.770	4.970	8,115,584	39,841,665	4.9093	4.074	4.074	4.099	3.958	4.124	9,780,636	4.0735	2.94%
2024-03-05	0	4.770	4.770	4.790	4.760	4.880	14,203,137	68,143,057	4.7977	3.958	3.958	3.975	3.950	4.049	17,117,156	3.9810	-1.85%
2024-03-04	0	4.860	4.860	4.890	4.810	4.950	13,556,147	66,040,585	4.8716	4.033	4.033	4.058	3.991	4.107	16,337,425	4.0423	-1.82%
2024-03-01	0	4.950	4.950	4.960	4.750	4.990	43,156,927	207,775,586	4.8144	4.107	4.107	4.116	3.941	4.141	52,011,317	3.9948	5.32%
2024-02-29	0	4.700	4.690	4.700	4.670	4.820	148,690,173	700,352,244	4.7101	3.900	3.892	3.900	3.875	3.999	179,196,534	3.9083	-0.42%
2024-02-28	0	4.720	4.720	4.750	4.680	4.830	11,544,229	54,708,320	4.7390	3.916	3.916	3.941	3.883	4.008	13,912,727	3.9322	0.21%
2024-02-27	0	4.710	4.710	4.720	4.580	4.740	10,546,098	49,254,194	4.6704	3.908	3.908	3.916	3.800	3.933	12,709,812	3.8753	-0.42%
2024-02-26	0	4.730	4.730	4.740	4.720	4.840	8,764,671	41,984,946	4.7902	3.925	3.925	3.933	3.916	4.016	10,562,895	3.9748	-1.25%
2024-02-23	0	4.790	4.780	4.790	4.730	4.880	12,170,415	58,256,748	4.7868	3.975	3.966	3.975	3.925	4.049	14,667,386	3.9719	-0.62%
2024-02-22	0	4.820	4.810	4.820	4.640	4.850	9,267,710	44,068,969	4.7551	3.999	3.991	3.999	3.850	4.024	11,169,141	3.9456	2.99%
2024-02-21	0	4.680	4.670	4.680	4.540	4.740	10,034,988	46,919,054	4.6755	3.883	3.875	3.883	3.767	3.933	12,093,839	3.8796	1.08%
2024-02-20	0	4.630	4.630	4.640	4.460	4.640	7,017,420	32,075,461	4.5708	3.842	3.842	3.850	3.701	3.850	8,457,165	3.7927	1.09%
2024-02-19	0	4.580	4.580	4.590	4.470	4.670	8,397,000	38,126,105	4.5404	3.800	3.800	3.809	3.709	3.875	10,119,790	3.7675	-1.51%
2024-02-16	0	4.650	4.650	4.660	4.430	4.740	8,359,501	38,571,554	4.6141	3.858	3.858	3.867	3.676	3.933	10,074,597	3.8286	3.10%
2024-02-15	0	4.510	4.500	4.510	4.390	4.550	10,044,291	45,022,715	4.4824	3.742	3.734	3.742	3.643	3.775	12,105,051	3.7193	1.81%
2024-02-14	0	4.430	4.420	4.430	4.300	4.490	15,873,560	69,791,264	4.3967	3.676	3.668	3.676	3.568	3.726	19,130,295	3.6482	-2.85%
2024-02-09	0	4.560	4.550	4.560	4.510	4.700	3,651,446	16,645,798	4.5587	3.784	3.775	3.784	3.742	3.900	4,400,603	3.7826	-1.94%
2024-02-08	0	4.650	4.640	4.650	4.640	4.780	10,095,172	47,167,785	4.6723	3.858	3.850	3.858	3.850	3.966	12,166,371	3.8769	-1.27%
2024-02-07	0	4.710	4.700	4.710	4.670	4.760	4,428,351	20,854,123	4.7092	3.908	3.900	3.908	3.875	3.950	5,336,904	3.9075	0.64%
2024-02-06	0	4.680	4.670	4.680	4.490	4.690	6,889,722	31,778,240	4.6124	3.883	3.875	3.883	3.726	3.892	8,303,268	3.8272	4.46%
2024-02-05	0	4.480	4.470	4.480	4.440	4.590	4,894,694	21,981,859	4.4910	3.717	3.709	3.717	3.684	3.809	5,898,925	3.7264	-2.61%
2024-02-02	0	4.600	4.600	4.610	4.420	4.640	10,431,460	47,466,030	4.5503	3.817	3.817	3.825	3.668	3.850	12,571,654	3.7756	3.60%
2024-02-01	0	4.440	4.440	4.450	4.350	4.520	8,351,466	37,144,060	4.4476	3.684	3.684	3.692	3.609	3.751	10,064,914	3.6904	1.37%
2024-01-31	0	4.380	4.380	4.390	4.350	4.500	7,314,466	32,131,369	4.3929	3.634	3.634	3.643	3.609	3.734	8,815,155	3.6450	-1.79%
2024-01-30	0	4.460	4.450	4.460	4.430	4.650	6,727,354	30,146,847	4.4812	3.701	3.692	3.701	3.676	3.858	8,107,587	3.7184	-3.25%
2024-01-29	0	4.610	4.600	4.610	4.540	4.720	5,124,000	23,667,101	4.6189	3.825	3.817	3.825	3.767	3.916	6,175,277	3.8326	1.77%
2024-01-26	0	4.530	4.520	4.530	4.500	4.680	6,120,300	27,938,267	4.5649	3.759	3.751	3.759	3.734	3.883	7,375,985	3.7877	-1.95%
2024-01-25	0	4.620	4.620	4.630	4.560	4.680	5,821,246	26,918,372	4.6242	3.833	3.833	3.842	3.784	3.883	7,015,575	3.8369	1.32%
2024-01-24	0	4.560	4.550	4.560	4.390	4.580	11,110,742	49,843,644	4.4861	3.784	3.775	3.784	3.643	3.800	13,390,303	3.7224	1.79%
2024-01-23	0	4.480	4.470	4.480	4.420	4.600	10,283,000	46,233,232	4.4961	3.717	3.709	3.717	3.668	3.817	12,392,735	3.7307	0.67%
2024-01-22	0	4.450	4.440	4.450	4.440	4.570	22,922,929	102,605,074	4.4761	3.692	3.684	3.692	3.684	3.792	27,625,964	3.7141	-0.67%
2024-01-19	0	4.480	4.470	4.480	4.410	4.670	13,265,125	59,586,391	4.4920	3.717	3.709	3.717	3.659	3.875	15,986,695	3.7272	-3.66%
2024-01-18	0	4.650	4.650	4.660	4.540	4.890	12,744,399	58,949,393	4.6255	3.858	3.858	3.867	3.767	4.058	15,359,133	3.8381	-2.72%
2024-01-17	0	4.780	4.780	4.790	4.760	5.110	8,138,318	39,900,349	4.9028	3.966	3.966	3.975	3.950	4.240	9,808,035	4.0681	-6.64%
2024-01-16	0	5.120	5.110	5.120	5.100	5.290	5,324,900	27,369,153	5.1398	4.248	4.240	4.248	4.232	4.389	6,417,395	4.2648	-3.03%
2024-01-15	0	5.280	5.280	5.290	5.260	5.430	1,407,663	7,464,017	5.3024	4.381	4.381	4.389	4.365	4.506	1,696,469	4.3997	-2.22%
2024-01-12	0	5.400	5.390	5.400	5.300	5.420	1,908,818	10,287,280	5.3893	4.481	4.472	4.481	4.398	4.497	2,300,445	4.4719	1.69%
2024-01-11	0	5.310	5.310	5.340	5.220	5.380	2,706,000	14,434,432	5.3342	4.406	4.406	4.431	4.331	4.464	3,261,183	4.4261	1.92%
2024-01-10	0	5.210	5.210	5.230	5.200	5.330	1,794,500	9,393,813	5.2348	4.323	4.323	4.340	4.315	4.423	2,162,673	4.3436	-2.25%
2024-01-09	0	5.330	5.330	5.350	5.310	5.410	2,230,000	11,922,365	5.3464	4.423	4.423	4.439	4.406	4.489	2,687,523	4.4362	0.38%
2024-01-08	0	5.310	5.300	5.310	5.250	5.470	3,346,156	17,945,735	5.3631	4.406	4.398	4.406	4.356	4.539	4,032,678	4.4501	-2.93%
2024-01-05	0	5.470	5.460	5.470	5.450	5.610	2,815,000	15,550,030	5.5240	4.539	4.530	4.539	4.522	4.655	3,392,546	4.5836	-2.50%
2024-01-04	0	5.610	5.600	5.610	5.530	5.620	3,500,560	19,607,780	5.6013	4.655	4.647	4.655	4.589	4.663	4,218,760	4.6478	0.90%
2024-01-03	0	5.560	5.530	5.560	5.480	5.640	4,969,000	27,613,740	5.5572	4.613	4.589	4.613	4.547	4.680	5,988,476	4.6111	0.00%
2024-01-02	0	5.560	5.540	5.560	5.470	5.590	1,823,366	10,105,143	5.5420	4.613	4.597	4.613	4.539	4.638	2,197,461	4.5986	0.18%
2023-12-29	0	5.550	5.520	5.550	5.460	5.590	3,131,578	17,321,171	5.5311	4.605	4.580	4.605	4.530	4.638	3,774,075	4.5895	0.54%
2023-12-28	0	5.520	5.490	5.520	5.250	5.540	3,358,000	18,273,557	5.4418	4.580	4.555	4.580	4.356	4.597	4,046,952	4.5154	5.14%
2023-12-27	0	5.250	5.240	5.250	5.190	5.290	2,982,122	15,636,891	5.2435	4.356	4.348	4.356	4.306	4.389	3,593,956	4.3509	-0.57%
2023-12-22	0	5.280	5.260	5.280	5.240	5.380	2,189,838	11,597,110	5.2959	4.381	4.365	4.381	4.348	4.464	2,639,121	4.3943	-1.31%
2023-12-21	0	5.350	5.340	5.350	5.240	5.420	2,705,851	14,479,787	5.3513	4.439	4.431	4.439	4.348	4.497	3,261,003	4.4403	1.90%
2023-12-20	0	5.250	5.240	5.250	5.220	5.310	5,953,979	31,500,026	5.2906	4.356	4.348	4.356	4.331	4.406	7,175,541	4.3899	-1.13%
2023-12-19	0	5.310	5.310	5.330	5.250	5.410	4,332,400	23,084,542	5.3283	4.406	4.406	4.423	4.356	4.489	5,221,267	4.4213	-1.67%
2023-12-18	0	5.400	5.400	5.410	5.300	5.430	2,898,106	15,582,845	5.3769	4.481	4.481	4.489	4.398	4.506	3,492,703	4.4615	0.56%
2023-12-15	0	5.370	5.360	5.370	5.300	5.410	9,088,748	48,774,913	5.3665	4.456	4.448	4.456	4.398	4.489	10,953,462	4.4529	1.90%
2023-12-14	0	5.270	5.270	5.280	5.170	5.280	4,411,000	23,072,638	5.2307	4.373	4.373	4.381	4.290	4.381	5,315,993	4.3402	1.93%
2023-12-13	0	5.170	5.160	5.170	5.140	5.210	3,266,455	16,898,590	5.1734	4.290	4.282	4.290	4.265	4.323	3,936,625	4.2927	-0.58%
2023-12-12	0	5.200	5.180	5.200	5.160	5.270	4,138,000	21,547,901	5.2073	4.315	4.298	4.315	4.282	4.373	4,986,982	4.3208	-0.57%
2023-12-11	0	5.230	5.220	5.230	5.150	5.250	1,784,000	9,294,073	5.2097	4.340	4.331	4.340	4.273	4.356	2,150,018	4.3228	-0.95%
2023-12-08	0	5.280	5.270	5.280	5.250	5.340	2,219,000	11,734,731	5.2883	4.381	4.373	4.381	4.356	4.431	2,674,266	4.3880	-0.38%
2023-12-07	0	5.300	5.290	5.300	5.040	5.370	5,848,415	30,759,060	5.2594	4.398	4.389	4.398	4.182	4.456	7,048,318	4.3640	4.95%
2023-12-06	0	5.050	5.040	5.050	4.940	5.080	3,263,270	16,422,379	5.0325	4.190	4.182	4.190	4.099	4.215	3,932,786	4.1758	1.20%
2023-12-05	0	4.990	4.970	4.990	4.920	4.990	3,062,397	15,206,549	4.9656	4.141	4.124	4.141	4.082	4.141	3,690,701	4.1202	1.22%
2023-12-04	0	4.930	4.920	4.930	4.930	5.080	6,491,086	32,444,064	4.9982	4.091	4.082	4.091	4.091	4.215	7,822,845	4.1473	-2.95%
2023-12-01	0	5.080	5.060	5.080	5.020	5.150	1,916,400	9,750,343	5.0878	4.215	4.199	4.215	4.165	4.273	2,309,583	4.2217	1.60%
2023-11-30	0	5.000	4.990	5.000	5.000	5.130	6,188,969	31,075,535	5.0211	4.149	4.141	4.149	4.149	4.257	7,458,743	4.1663	-1.77%
2023-11-29	0	5.090	5.060	5.090	5.040	5.360	3,941,465	20,132,676	5.1079	4.223	4.199	4.223	4.182	4.448	4,750,125	4.2383	-2.86%
2023-11-28	0	5.240	5.240	5.250	5.230	5.450	2,050,000	10,868,527	5.3017	4.348	4.348	4.356	4.340	4.522	2,470,593	4.3992	-4.20%
2023-11-27	0	5.470	5.460	5.470	5.410	5.540	945,000	5,172,420	5.4735	4.539	4.530	4.539	4.489	4.597	1,138,883	4.5417	-0.18%
2023-11-24	0	5.480	5.480	5.500	5.410	5.570	1,561,000	8,562,230	5.4851	4.547	4.547	4.564	4.489	4.622	1,881,266	4.5513	-0.90%
2023-11-23	0	5.530	5.530	5.540	5.410	5.560	1,637,000	9,008,808	5.5032	4.589	4.589	4.597	4.489	4.613	1,972,859	4.5664	1.28%
2023-11-22	0	5.460	5.440	5.460	5.420	5.560	2,733,830	15,036,763	5.5003	4.530	4.514	4.530	4.497	4.613	3,294,723	4.5639	-0.91%
2023-11-21	0	5.510	5.500	5.510	5.470	5.630	3,264,000	18,034,110	5.5252	4.572	4.564	4.572	4.539	4.672	3,933,666	4.5846	-2.13%
2023-11-20	0	5.630	5.630	5.640	5.470	5.670	3,188,100	17,803,802	5.5845	4.672	4.672	4.680	4.539	4.705	3,842,194	4.6338	3.49%
2023-11-17	0	5.440	5.440	5.470	5.420	5.550	1,780,078	9,754,326	5.4797	4.514	4.514	4.539	4.497	4.605	2,145,292	4.5469	-0.91%
2023-11-16	0	5.490	5.490	5.500	5.420	5.520	1,484,624	8,155,509	5.4933	4.555	4.555	4.564	4.497	4.580	1,789,220	4.5581	0.37%
2023-11-15	0	5.470	5.470	5.490	5.310	5.490	1,885,385	10,240,782	5.4317	4.539	4.539	4.555	4.406	4.555	2,272,204	4.5070	3.80%
2023-11-14	0	5.270	5.260	5.270	5.220	5.310	1,248,950	6,570,404	5.2607	4.373	4.365	4.373	4.331	4.406	1,505,194	4.3652	-0.38%
2023-11-13	0	5.290	5.280	5.290	5.250	5.330	1,727,876	9,158,934	5.3007	4.389	4.381	4.389	4.356	4.423	2,082,380	4.3983	-0.56%
2023-11-10	0	5.320	5.320	5.330	5.290	5.460	2,948,032	15,862,387	5.3807	4.414	4.414	4.423	4.389	4.530	3,552,872	4.4647	-2.56%
2023-11-09	0	5.460	5.450	5.460	5.410	5.480	1,049,500	5,715,484	5.4459	4.530	4.522	4.530	4.489	4.547	1,264,823	4.5188	0.18%
2023-11-08	0	5.450	5.450	5.460	5.430	5.540	1,865,000	10,193,208	5.4655	4.522	4.522	4.530	4.506	4.597	2,247,637	4.5351	-1.09%
2023-11-07	0	5.510	5.480	5.510	5.460	5.590	2,793,220	15,387,039	5.5087	4.572	4.547	4.572	4.530	4.638	3,366,297	4.5709	-1.78%
2023-11-06	0	5.610	5.600	5.610	5.470	5.660	3,781,000	21,092,167	5.5785	4.655	4.647	4.655	4.539	4.696	4,556,738	4.6288	1.08%
2023-11-03	0	5.550	5.550	5.560	5.350	5.560	4,041,000	22,117,976	5.4734	4.605	4.605	4.613	4.439	4.613	4,870,081	4.5416	3.74%
2023-11-02	0	5.350	5.350	5.370	5.300	5.380	2,315,705	12,353,757	5.3348	4.439	4.439	4.456	4.398	4.464	2,790,812	4.4266	0.94%
2023-11-01	0	5.300	5.300	5.330	5.250	5.390	1,581,000	8,399,630	5.3129	4.398	4.398	4.423	4.356	4.472	1,905,369	4.4084	-0.56%
2023-10-31	0	5.330	5.310	5.330	5.280	5.460	1,978,522	10,596,473	5.3558	4.423	4.406	4.423	4.381	4.530	2,384,450	4.4440	-1.84%
2023-10-30	0	5.430	5.420	5.430	5.310	5.440	1,330,000	7,183,786	5.4013	4.506	4.497	4.506	4.406	4.514	1,602,873	4.4818	2.26%
2023-10-27	0	5.310	5.310	5.330	5.240	5.360	1,396,943	7,425,039	5.3152	4.406	4.406	4.423	4.348	4.448	1,683,550	4.4103	1.34%
2023-10-26	0	5.240	5.240	5.250	5.180	5.260	1,397,300	7,315,233	5.2353	4.348	4.348	4.356	4.298	4.365	1,683,980	4.3440	1.16%
2023-10-25	0	5.180	5.180	5.200	5.140	5.260	747,380	3,882,709	5.1951	4.298	4.298	4.315	4.265	4.365	900,718	4.3107	1.37%
2023-10-24	0	5.110	5.110	5.120	5.060	5.190	3,065,646	15,698,659	5.1208	4.240	4.240	4.248	4.199	4.306	3,694,616	4.2491	-0.78%
2023-10-20	0	5.150	5.140	5.150	5.120	5.300	3,677,000	19,011,526	5.1704	4.273	4.265	4.273	4.248	4.398	4,431,400	4.2902	-1.90%
2023-10-19	0	5.250	5.250	5.260	5.250	5.310	2,399,000	12,632,270	5.2656	4.356	4.356	4.365	4.356	4.406	2,891,196	4.3692	-0.94%
2023-10-18	0	5.300	5.300	5.310	5.230	5.350	3,890,000	20,602,705	5.2963	4.398	4.398	4.406	4.340	4.439	4,688,101	4.3947	0.38%
2023-10-17	0	5.280	5.270	5.280	5.150	5.290	2,084,000	10,964,115	5.2611	4.381	4.373	4.381	4.273	4.389	2,511,569	4.3654	2.52%
2023-10-16	0	5.150	5.150	5.160	5.060	5.280	7,304,400	37,370,239	5.1161	4.273	4.273	4.282	4.199	4.381	8,803,024	4.2452	-1.53%
2023-10-13	0	5.230	5.220	5.230	5.190	5.470	4,820,000	25,561,716	5.3033	4.340	4.331	4.340	4.306	4.539	5,808,906	4.4004	-4.39%
2023-10-12	0	5.470	5.460	5.470	5.440	5.570	3,160,048	17,298,774	5.4742	4.539	4.530	4.539	4.514	4.622	3,808,387	4.5423	-0.91%
2023-10-11	0	5.520	5.510	5.520	5.360	5.570	6,786,244	37,353,758	5.5043	4.580	4.572	4.580	4.448	4.622	8,178,559	4.5673	1.66%
2023-10-10	0	5.430	5.430	5.450	5.360	5.490	1,887,000	10,243,801	5.4286	4.506	4.506	4.522	4.448	4.555	2,274,151	4.5045	0.93%
2023-10-09	0	5.380	5.380	5.390	5.310	5.450	1,788,683	9,613,123	5.3744	4.464	4.464	4.472	4.406	4.522	2,155,662	4.4595	-0.37%
2023-10-06	0	5.400	5.400	5.430	5.290	5.440	2,603,000	14,004,520	5.3801	4.481	4.481	4.506	4.389	4.514	3,137,050	4.4642	1.69%
2023-10-05	0	5.310	5.310	5.330	5.270	5.400	874,050	4,659,872	5.3314	4.406	4.406	4.423	4.373	4.481	1,053,376	4.4237	-0.19%
2023-10-04	0	5.320	5.320	5.340	5.210	5.340	2,043,000	10,863,776	5.3176	4.414	4.414	4.431	4.323	4.431	2,462,157	4.4123	-0.56%
2023-10-03	0	5.350	5.340	5.350	5.340	5.570	1,614,000	8,713,042	5.3984	4.439	4.431	4.439	4.431	4.622	1,945,140	4.4794	-2.73%
2023-09-29	0	5.500	5.490	5.500	5.480	5.540	862,000	4,753,186	5.5141	4.564	4.555	4.564	4.547	4.597	1,038,854	4.5754	0.36%
2023-09-28	0	5.480	5.480	5.490	5.430	5.540	3,012,000	16,524,114	5.4861	4.547	4.547	4.555	4.506	4.597	3,629,964	4.5521	-0.90%
2023-09-27	0	5.530	5.520	5.530	5.420	5.540	2,974,000	16,337,837	5.4936	4.589	4.580	4.589	4.497	4.597	3,584,168	4.5583	0.91%
2023-09-26	0	5.480	5.480	5.510	5.430	5.520	3,412,000	18,707,407	5.4828	4.547	4.547	4.572	4.506	4.580	4,112,031	4.5494	-0.18%
2023-09-25	0	5.490	5.480	5.490	5.440	5.570	3,084,500	16,953,854	5.4965	4.555	4.547	4.555	4.514	4.622	3,717,339	4.5608	-0.18%
2023-09-22	0	5.500	5.500	5.510	5.340	5.530	3,275,753	17,864,987	5.4537	4.564	4.564	4.572	4.431	4.589	3,947,830	4.5253	0.92%
2023-09-21	0	5.450	5.450	5.480	5.450	5.590	2,851,670	15,632,252	5.4818	4.522	4.522	4.547	4.522	4.638	3,436,739	4.5486	-1.45%
2023-09-20	0	5.530	5.530	5.540	5.460	5.580	4,557,670	25,247,068	5.5395	4.589	4.589	4.597	4.530	4.630	5,492,755	4.5964	1.47%
2023-09-19	0	5.450	5.450	5.470	5.410	5.580	6,806,738	37,054,593	5.4438	4.522	4.522	4.539	4.489	4.630	8,203,258	4.5171	-0.91%
2023-09-18	0	5.500	5.490	5.500	5.390	5.520	7,379,000	40,395,695	5.4744	4.564	4.555	4.564	4.472	4.580	8,892,929	4.5425	0.00%
2023-09-15	0	5.500	5.500	5.510	5.450	5.570	6,065,000	33,308,722	5.4920	4.564	4.564	4.572	4.522	4.622	7,309,340	4.5570	0.92%
2023-09-14	0	5.450	5.450	5.470	5.450	5.550	4,400,000	24,087,958	5.4745	4.522	4.522	4.539	4.522	4.605	5,302,736	4.5426	-0.73%
2023-09-13	0	5.490	5.490	5.510	5.430	5.520	3,073,965	16,802,989	5.4662	4.555	4.555	4.572	4.506	4.580	3,704,642	4.5357	-0.18%
2023-09-12	0	5.500	5.490	5.500	5.450	5.590	7,828,249	43,163,352	5.5138	4.564	4.555	4.564	4.522	4.638	9,434,350	4.5751	-1.61%
2023-09-11	0	5.590	5.580	5.590	5.440	5.590	9,394,571	51,821,416	5.5161	4.638	4.630	4.638	4.514	4.638	11,322,030	4.5770	-0.18%
2023-09-07	0	5.600	5.590	5.600	5.550	5.690	4,374,176	24,470,755	5.5944	4.647	4.638	4.647	4.605	4.721	5,271,614	4.6420	-0.88%
2023-09-06	0	5.650	5.650	5.670	5.570	5.720	4,808,488	27,021,920	5.6196	4.688	4.688	4.705	4.622	4.746	5,795,032	4.6629	-0.70%
2023-09-05	0	5.690	5.680	5.690	5.660	5.880	5,134,000	29,240,465	5.6955	4.721	4.713	4.721	4.696	4.879	6,187,329	4.7259	-2.07%
2023-09-04	0	5.810	5.810	5.830	5.730	5.890	6,924,021	40,058,185	5.7854	4.821	4.821	4.838	4.755	4.887	8,344,604	4.8005	0.17%
2023-08-31	0	5.800	5.800	5.820	5.800	5.960	6,282,768	36,659,213	5.8349	4.813	4.813	4.829	4.813	4.945	7,571,787	4.8416	-1.53%
2023-08-30	0	5.890	5.890	5.900	5.870	5.990	1,274,700	7,526,218	5.9043	4.887	4.887	4.896	4.871	4.970	1,536,227	4.8992	-0.67%
2023-08-29	0	5.930	5.910	5.930	5.830	5.980	2,350,000	13,920,481	5.9236	4.920	4.904	4.920	4.838	4.962	2,832,143	4.9152	1.72%
2023-08-28	0	5.830	5.820	5.830	5.820	6.070	5,158,739	30,485,875	5.9096	4.838	4.829	4.838	4.829	5.037	6,217,144	4.9035	-1.52%
2023-08-25	0	5.920	5.910	5.920	5.780	5.950	4,427,477	26,103,766	5.8959	4.912	4.904	4.912	4.796	4.937	5,335,850	4.8921	2.25%
2023-08-24	0	5.790	5.790	5.800	5.650	5.860	12,527,000	72,069,457	5.7531	4.804	4.804	4.813	4.688	4.862	15,097,131	4.7737	1.05%
2023-08-23	0	5.730	5.720	5.730	5.680	5.780	6,160,000	35,312,255	5.7325	4.755	4.746	4.755	4.713	4.796	7,423,831	4.7566	0.17%
2023-08-22	0	5.720	5.720	5.750	5.700	5.900	6,273,389	36,146,705	5.7619	4.746	4.746	4.771	4.730	4.896	7,560,483	4.7810	-2.05%
2023-08-21	0	5.840	5.840	5.860	5.820	5.960	5,444,549	32,108,848	5.8974	4.846	4.846	4.862	4.829	4.945	6,561,592	4.8935	-1.35%
2023-08-18	0	5.920	5.920	5.940	5.830	6.090	3,969,200	23,441,328	5.9058	4.912	4.912	4.929	4.838	5.053	4,783,550	4.9004	-1.17%
2023-08-17	0	5.990	5.960	5.990	5.750	6.020	2,814,213	16,714,986	5.9395	4.970	4.945	4.970	4.771	4.995	3,391,597	4.9284	0.67%
2023-08-16	0	5.950	5.950	5.960	5.950	6.150	2,942,000	17,684,650	6.0111	4.937	4.937	4.945	4.937	5.103	3,545,602	4.9878	-3.25%
2023-08-15	0	6.150	6.140	6.150	6.120	6.390	3,355,000	20,818,720	6.2053	5.103	5.095	5.103	5.078	5.302	4,043,336	5.1489	-3.45%
2023-08-14	0	6.370	6.350	6.370	6.260	6.390	2,390,751	15,117,308	6.3232	5.286	5.269	5.286	5.194	5.302	2,881,255	5.2468	0.79%
2023-08-11	0	6.320	6.310	6.320	6.300	6.460	5,706,930	36,107,037	6.3269	5.244	5.236	5.244	5.227	5.360	6,877,805	5.2498	-0.94%
2023-08-10	0	6.380	6.380	6.400	6.220	6.670	5,098,123	32,386,159	6.3526	5.294	5.294	5.310	5.161	5.535	6,144,091	5.2711	-0.47%
2023-08-09	0	6.410	6.410	6.420	6.230	6.440	1,937,528	12,340,829	6.3694	5.319	5.319	5.327	5.169	5.344	2,335,045	5.2850	2.23%
2023-08-08	0	6.270	6.270	6.280	6.260	6.430	1,645,000	10,396,825	6.3203	5.203	5.203	5.211	5.194	5.335	1,982,500	5.2443	-2.34%
2023-08-07	0	6.420	6.400	6.420	6.320	6.450	2,777,000	17,758,036	6.3947	5.327	5.310	5.327	5.244	5.352	3,346,750	5.3061	0.47%
2023-08-04	0	6.390	6.390	6.400	6.360	6.580	2,195,020	14,074,478	6.4120	5.302	5.302	5.310	5.277	5.460	2,645,366	5.3204	-0.62%
2023-08-03	0	6.430	6.410	6.430	6.380	6.520	1,791,498	11,534,002	6.4382	5.335	5.319	5.335	5.294	5.410	2,159,055	5.3422	-0.92%
2023-08-02	0	6.490	6.490	6.500	6.410	6.660	3,460,000	22,697,569	6.5600	5.385	5.385	5.393	5.319	5.526	4,169,879	5.4432	-2.26%
2023-08-01	0	6.640	6.630	6.640	6.600	6.790	3,715,816	24,724,528	6.6539	5.510	5.501	5.510	5.476	5.634	4,478,180	5.5211	-1.34%
2023-07-31	0	6.730	6.710	6.730	6.680	6.790	2,491,330	16,731,326	6.7158	5.584	5.568	5.584	5.543	5.634	3,002,469	5.5725	0.75%
2023-07-28	0	6.680	6.680	6.710	6.610	6.790	2,649,000	17,746,007	6.6991	5.543	5.543	5.568	5.485	5.634	3,192,488	5.5587	-0.45%
2023-07-27	0	6.710	6.700	6.710	6.610	6.860	2,773,732	18,587,530	6.7013	5.568	5.559	5.568	5.485	5.692	3,342,811	5.5604	0.45%
2023-07-26	0	6.680	6.660	6.680	6.470	6.720	2,472,600	16,439,896	6.6488	5.543	5.526	5.543	5.369	5.576	2,979,897	5.5169	3.25%
2023-07-25	0	6.470	6.470	6.480	6.360	6.490	1,471,000	9,471,220	6.4386	5.369	5.369	5.377	5.277	5.385	1,772,801	5.3425	0.94%
2023-07-24	0	6.410	6.400	6.410	6.350	6.480	2,820,578	18,047,187	6.3984	5.319	5.310	5.319	5.269	5.377	3,399,268	5.3091	-0.16%
2023-07-21	0	6.420	6.410	6.420	6.320	6.510	2,446,395	15,674,732	6.4073	5.327	5.319	5.327	5.244	5.402	2,948,315	5.3165	0.16%
2023-07-20	0	6.410	6.370	6.410	6.300	6.420	1,380,387	8,790,072	6.3678	5.319	5.286	5.319	5.227	5.327	1,663,597	5.2838	1.75%
2023-07-19	0	6.300	6.290	6.300	6.130	6.390	3,484,665	21,792,462	6.2538	5.227	5.219	5.227	5.086	5.302	4,199,604	5.1892	-1.25%
2023-07-18	0	6.380	6.350	6.380	6.280	6.570	3,116,080	19,795,705	6.3528	5.294	5.269	5.294	5.211	5.452	3,755,398	5.2713	-1.54%
2023-07-14	0	6.480	6.450	6.480	6.450	6.550	1,644,000	10,653,445	6.4802	5.377	5.352	5.377	5.352	5.435	1,981,295	5.3770	-0.31%
2023-07-13	0	6.500	6.500	6.510	6.460	6.580	2,391,286	15,569,988	6.5111	5.393	5.393	5.402	5.360	5.460	2,881,900	5.4027	0.00%
2023-07-12	0	6.500	6.480	6.500	6.320	6.520	1,546,999	10,024,113	6.4797	5.393	5.377	5.393	5.244	5.410	1,864,393	5.3766	1.25%
2023-07-11	0	6.420	6.410	6.420	6.260	6.440	1,481,000	9,461,078	6.3883	5.327	5.319	5.327	5.194	5.344	1,784,853	5.3008	1.26%
2023-07-10	0	6.340	6.330	6.340	6.280	6.460	1,799,847	11,424,306	6.3474	5.261	5.252	5.261	5.211	5.360	2,169,117	5.2668	0.00%
2023-07-07	0	6.340	6.340	6.350	6.220	6.340	2,774,344	17,467,111	6.2959	5.261	5.261	5.269	5.161	5.261	3,343,549	5.2241	-0.78%
2023-07-06	0	6.390	6.380	6.390	6.320	6.560	2,395,637	15,302,454	6.3876	5.302	5.294	5.302	5.244	5.443	2,887,143	5.3002	-2.74%
2023-07-05	0	6.570	6.560	6.580	6.540	6.660	1,341,000	8,866,058	6.6115	5.452	5.443	5.460	5.427	5.526	1,616,129	5.4860	-0.90%
2023-07-04	0	6.630	6.620	6.630	6.540	6.690	947,000	6,282,104	6.6337	5.501	5.493	5.501	5.427	5.551	1,141,293	5.5044	0.30%
2023-07-03	0	6.610	6.600	6.610	6.560	6.740	1,041,596	6,882,583	6.6077	5.485	5.476	5.485	5.443	5.593	1,255,297	5.4828	0.15%
2023-06-30	0	6.600	6.580	6.600	6.520	6.630	1,128,000	7,424,898	6.5824	5.476	5.460	5.476	5.410	5.501	1,359,429	5.4618	1.07%
2023-06-29	0	6.530	6.510	6.530	6.490	6.730	2,407,156	15,781,728	6.5562	5.418	5.402	5.418	5.385	5.584	2,901,026	5.4401	-4.11%
2023-06-28	0	6.810	6.800	6.810	6.700	6.830	875,230	5,936,596	6.7829	5.651	5.642	5.651	5.559	5.667	1,054,799	5.6282	-0.15%
2023-06-27	0	6.820	6.810	6.820	6.760	6.930	1,403,000	9,597,587	6.8408	5.659	5.651	5.659	5.609	5.750	1,690,850	5.6762	-0.58%
2023-06-26	0	6.860	6.860	6.870	6.810	6.900	2,551,000	17,492,957	6.8573	5.692	5.692	5.700	5.651	5.725	3,074,382	5.6899	0.88%
2023-06-23	0	6.800	6.800	6.810	6.700	6.940	3,235,893	22,051,078	6.8145	5.642	5.642	5.651	5.559	5.759	3,899,792	5.6544	-2.02%
2023-06-21	0	6.940	6.940	6.950	6.900	7.070	3,819,516	26,653,905	6.9783	5.759	5.759	5.767	5.725	5.866	4,603,156	5.7904	-1.84%
2023-06-20	0	7.070	7.070	7.080	6.960	7.130	2,113,229	14,937,876	7.0687	5.866	5.866	5.875	5.775	5.916	2,546,794	5.8654	0.00%
2023-06-19	0	7.070	7.050	7.070	6.970	7.090	786,531	5,540,866	7.0447	5.866	5.850	5.866	5.783	5.883	947,901	5.8454	0.14%
2023-06-16	0	7.060	7.060	7.070	7.010	7.140	4,600,497	32,481,815	7.0605	5.858	5.858	5.866	5.817	5.924	5,544,369	5.8585	-0.42%
2023-06-15	0	7.090	7.060	7.090	6.990	7.190	7,314,106	51,784,581	7.0801	5.883	5.858	5.883	5.800	5.966	8,814,721	5.8748	1.43%
2023-06-14	0	6.990	6.990	7.000	6.950	7.140	4,629,000	32,468,701	7.0142	5.800	5.800	5.808	5.767	5.924	5,578,719	5.8201	-0.14%
2023-06-13	0	7.000	7.000	7.010	6.850	7.040	4,963,859	34,593,552	6.9691	5.808	5.808	5.817	5.684	5.842	5,982,281	5.7827	0.29%
2023-06-12	0	6.980	6.960	6.980	6.860	7.030	2,148,000	14,967,304	6.9680	5.792	5.775	5.792	5.692	5.833	2,588,699	5.7818	0.87%
2023-06-09	0	6.920	6.890	6.920	6.720	6.940	2,783,000	19,212,885	6.9037	5.742	5.717	5.742	5.576	5.759	3,353,981	5.7284	2.37%
2023-06-08	0	6.760	6.720	6.760	6.620	6.810	2,438,000	16,438,180	6.7425	5.609	5.576	5.609	5.493	5.651	2,938,198	5.5946	1.65%
2023-06-07	0	6.650	6.640	6.650	6.500	6.810	14,550,748	96,615,495	6.6399	5.518	5.510	5.518	5.393	5.651	17,536,086	5.5095	-2.06%
2023-06-06	0	6.790	6.770	6.790	6.580	6.810	3,729,627	25,155,840	6.7449	5.634	5.617	5.634	5.460	5.651	4,494,824	5.5966	1.43%
2023-06-05	0	7.070	7.070	7.080	6.950	7.160	4,141,687	29,250,621	7.0625	5.555	5.555	5.562	5.460	5.625	5,271,635	5.5487	0.86%
2023-06-02	0	7.010	7.010	7.020	6.710	7.040	6,765,000	47,116,864	6.9648	5.507	5.507	5.515	5.272	5.531	8,610,649	5.4719	4.47%
2023-06-01	0	6.710	6.700	6.710	6.580	6.820	6,362,529	42,677,588	6.7076	5.272	5.264	5.272	5.170	5.358	8,098,374	5.2699	-1.32%
2023-05-31	0	6.800	6.800	6.810	6.690	6.950	7,788,298	52,939,568	6.7973	5.342	5.342	5.350	5.256	5.460	9,913,126	5.3404	-1.45%
2023-05-30	0	6.900	6.900	6.910	6.770	6.950	3,684,000	25,320,187	6.8730	5.421	5.421	5.429	5.319	5.460	4,689,081	5.3998	1.17%
2023-05-29	0	6.820	6.810	6.820	6.710	6.900	1,816,791	12,410,684	6.8311	5.358	5.350	5.358	5.272	5.421	2,312,454	5.3669	0.00%
2023-05-25	0	6.820	6.820	6.840	6.800	6.990	4,276,003	29,353,252	6.8646	5.358	5.358	5.374	5.342	5.492	5,442,596	5.3932	-1.73%
2023-05-24	0	6.940	6.940	6.960	6.820	6.990	2,384,000	16,560,862	6.9467	5.452	5.452	5.468	5.358	5.492	3,034,410	5.4577	0.29%
2023-05-23	0	6.920	6.910	6.920	6.890	7.000	1,491,996	10,343,207	6.9325	5.437	5.429	5.437	5.413	5.500	1,899,047	5.4465	-0.86%
2023-05-22	0	6.980	6.960	6.980	6.660	6.990	2,123,000	14,711,787	6.9297	5.484	5.468	5.484	5.232	5.492	2,702,204	5.4444	3.56%
2023-05-19	0	6.740	6.740	6.750	6.620	7.060	7,186,700	48,839,734	6.7958	5.295	5.295	5.303	5.201	5.547	9,147,398	5.3392	-4.94%
2023-05-18	0	7.090	7.070	7.090	7.050	7.180	1,132,266	8,027,273	7.0896	5.570	5.555	5.570	5.539	5.641	1,441,174	5.5700	0.42%
2023-05-17	0	7.060	7.050	7.060	6.940	7.120	2,322,820	16,410,684	7.0650	5.547	5.539	5.547	5.452	5.594	2,956,539	5.5506	-0.70%
2023-05-16	0	7.110	7.100	7.110	7.100	7.280	1,319,831	9,463,629	7.1703	5.586	5.578	5.586	5.578	5.720	1,679,911	5.6334	-1.39%
2023-05-15	0	7.210	7.200	7.210	7.130	7.280	3,902,496	28,113,892	7.2041	5.665	5.657	5.665	5.602	5.720	4,967,187	5.6599	-1.77%
2023-05-12	0	7.340	7.330	7.340	7.140	7.510	8,664,440	63,180,540	7.2919	5.767	5.759	5.767	5.610	5.900	11,028,300	5.7289	-2.26%
2023-05-11	0	7.510	7.510	7.530	7.440	7.600	2,356,007	17,710,012	7.5170	5.900	5.900	5.916	5.845	5.971	2,998,780	5.9057	-1.05%
2023-05-10	0	7.590	7.580	7.590	7.450	7.640	2,932,540	22,116,437	7.5417	5.963	5.955	5.963	5.853	6.002	3,732,605	5.9252	0.13%
2023-05-09	0	7.580	7.580	7.590	7.410	7.620	4,285,000	32,356,540	7.5511	5.955	5.955	5.963	5.822	5.987	5,454,047	5.9326	1.88%
2023-05-08	0	7.440	7.440	7.460	7.320	7.620	2,499,855	18,527,950	7.4116	5.845	5.845	5.861	5.751	5.987	3,181,873	5.8230	-0.53%
2023-05-05	0	7.480	7.480	7.490	7.430	7.710	3,650,084	27,439,556	7.5175	5.877	5.877	5.885	5.837	6.057	4,645,911	5.9062	-2.35%
2023-05-04	0	7.660	7.650	7.660	7.620	7.790	4,096,111	31,509,447	7.6925	6.018	6.010	6.018	5.987	6.120	5,213,625	6.0437	-0.91%
2023-05-03	0	7.730	7.730	7.740	7.650	7.960	3,938,316	30,568,650	7.7619	6.073	6.073	6.081	6.010	6.254	5,012,780	6.0981	-1.65%
2023-05-02	0	7.860	7.860	7.870	7.760	7.960	1,701,878	13,351,948	7.8454	6.175	6.175	6.183	6.097	6.254	2,166,190	6.1638	0.38%
2023-04-28	0	7.830	7.820	7.830	7.700	7.870	2,654,915	20,744,234	7.8135	6.152	6.144	6.152	6.050	6.183	3,379,237	6.1387	0.13%
2023-04-27	0	7.820	7.810	7.820	7.700	7.920	2,222,163	17,331,699	7.7995	6.144	6.136	6.144	6.050	6.222	2,828,421	6.1277	-0.89%
2023-04-26	0	7.890	7.880	7.890	7.760	7.920	2,432,773	19,172,889	7.8811	6.199	6.191	6.199	6.097	6.222	3,096,490	6.1918	2.20%
2023-04-25	0	7.720	7.720	7.740	7.680	7.880	2,081,420	16,132,208	7.7506	6.065	6.065	6.081	6.034	6.191	2,649,280	6.0893	-0.64%
2023-04-24	0	7.770	7.760	7.770	7.660	7.880	1,917,852	14,880,640	7.7590	6.105	6.097	6.105	6.018	6.191	2,441,086	6.0959	-0.26%
2023-04-21	0	7.790	7.790	7.820	7.680	7.860	2,572,936	20,065,542	7.7987	6.120	6.120	6.144	6.034	6.175	3,274,893	6.1271	0.00%
2023-04-20	0	7.790	7.790	7.810	7.710	7.920	665,000	5,169,636	7.7739	6.120	6.120	6.136	6.057	6.222	846,427	6.1076	-0.26%
2023-04-19	0	7.810	7.810	7.830	7.730	7.920	2,777,152	21,689,179	7.8099	6.136	6.136	6.152	6.073	6.222	3,534,823	6.1359	-0.64%
2023-04-18	0	7.860	7.860	7.870	7.650	7.900	5,352,460	41,629,368	7.7776	6.175	6.175	6.183	6.010	6.207	6,812,735	6.1105	0.90%
2023-04-17	0	7.790	7.780	7.790	7.710	7.890	2,587,000	20,135,250	7.7832	6.120	6.112	6.120	6.057	6.199	3,292,794	6.1149	-0.26%
2023-04-14	0	7.810	7.790	7.810	7.720	7.880	2,632,148	20,493,008	7.7857	6.136	6.120	6.136	6.065	6.191	3,350,259	6.1168	0.13%
2023-04-13	0	7.800	7.780	7.800	7.620	7.870	3,276,951	25,306,969	7.7227	6.128	6.112	6.128	5.987	6.183	4,170,979	6.0674	-0.26%
2023-04-12	0	7.820	7.810	7.820	7.780	8.070	4,159,420	32,884,474	7.9060	6.144	6.136	6.144	6.112	6.340	5,294,206	6.2114	-2.86%
2023-04-11	0	8.050	8.040	8.050	7.970	8.110	3,819,244	30,622,051	8.0178	6.325	6.317	6.325	6.262	6.372	4,861,222	6.2992	0.88%
2023-04-06	0	7.980	7.970	7.980	7.890	8.110	3,637,832	29,032,114	7.9806	6.270	6.262	6.270	6.199	6.372	4,630,317	6.2700	-0.13%
2023-04-04	0	7.990	7.980	7.990	7.680	8.010	4,375,526	34,453,976	7.8742	6.277	6.270	6.277	6.034	6.293	5,569,271	6.1864	2.83%
2023-04-03	0	7.770	7.760	7.770	7.630	8.120	10,140,818	79,093,991	7.7996	6.105	6.097	6.105	5.995	6.380	12,907,468	6.1278	-1.89%
2023-03-31	0	7.920	7.910	7.920	7.910	8.210	7,641,254	61,179,024	8.0064	6.222	6.215	6.222	6.215	6.450	9,725,965	6.2903	-1.25%
2023-03-30	0	8.020	8.010	8.020	7.900	8.300	4,220,478	33,894,065	8.0309	6.301	6.293	6.301	6.207	6.521	5,371,922	6.3095	-1.60%
2023-03-29	0	8.150	8.150	8.160	7.910	8.210	6,496,238	52,785,613	8.1256	6.403	6.403	6.411	6.215	6.450	8,268,562	6.3839	2.52%
2023-03-28	0	7.950	7.950	7.960	7.740	8.170	7,288,761	57,566,512	7.8980	6.246	6.246	6.254	6.081	6.419	9,277,304	6.2051	-2.69%
2023-03-27	0	8.170	8.160	8.180	8.000	8.250	5,082,250	41,241,426	8.1148	6.419	6.411	6.427	6.285	6.482	6,468,805	6.3754	-0.85%
2023-03-24	0	8.240	8.230	8.240	8.050	8.400	2,345,323	19,397,515	8.2707	6.474	6.466	6.474	6.325	6.600	2,985,181	6.4979	-1.08%
2023-03-23	0	8.330	8.330	8.340	8.160	8.390	3,318,544	27,497,983	8.2862	6.545	6.545	6.552	6.411	6.592	4,223,920	6.5101	0.36%
2023-03-22	0	8.300	8.290	8.300	8.100	8.450	3,721,453	30,956,070	8.3183	6.521	6.513	6.521	6.364	6.639	4,736,752	6.5353	0.73%
2023-03-21	0	8.240	8.230	8.240	8.160	8.400	3,509,173	28,914,028	8.2396	6.474	6.466	6.474	6.411	6.600	4,466,557	6.4734	0.00%
2023-03-20	0	8.240	8.240	8.260	8.160	8.440	2,378,997	19,613,395	8.2444	6.474	6.474	6.490	6.411	6.631	3,028,042	6.4773	-1.79%
2023-03-17	0	8.390	8.390	8.400	8.360	8.490	5,528,134	46,544,595	8.4196	6.592	6.592	6.600	6.568	6.670	7,036,337	6.6149	0.36%
2023-03-16	0	8.360	8.340	8.360	8.200	8.400	5,454,213	45,310,537	8.3074	6.568	6.552	6.568	6.442	6.600	6,942,249	6.5268	0.12%
2023-03-15	0	8.350	8.340	8.350	8.010	8.450	5,791,253	48,147,427	8.3138	6.560	6.552	6.560	6.293	6.639	7,371,241	6.5318	2.33%
2023-03-14	0	8.160	8.130	8.160	7.950	8.240	6,361,722	51,508,892	8.0967	6.411	6.387	6.411	6.246	6.474	8,097,347	6.3612	0.62%
2023-03-13	0	8.110	8.090	8.110	7.730	8.130	7,432,339	59,605,647	8.0198	6.372	6.356	6.372	6.073	6.387	9,460,053	6.3008	4.65%
2023-03-10	0	7.750	7.750	7.760	7.570	7.900	6,764,008	52,625,460	7.7802	6.089	6.089	6.097	5.947	6.207	8,609,386	6.1126	1.97%
2023-03-09	0	7.600	7.600	7.610	7.100	7.670	9,015,787	67,941,922	7.5359	5.971	5.971	5.979	5.578	6.026	11,475,502	5.9206	7.95%
2023-03-08	0	7.040	7.030	7.040	6.980	7.130	2,698,000	18,989,817	7.0385	5.531	5.523	5.531	5.484	5.602	3,434,077	5.5298	-0.56%
2023-03-07	0	7.080	7.080	7.100	7.010	7.200	2,313,826	16,420,178	7.0965	5.562	5.562	5.578	5.507	5.657	2,945,091	5.5754	-1.12%
2023-03-06	0	7.160	7.150	7.160	7.070	7.200	2,330,680	16,644,486	7.1415	5.625	5.617	5.625	5.555	5.657	2,966,543	5.6107	0.42%
2023-03-03	0	7.130	7.120	7.130	7.060	7.320	1,857,180	13,318,736	7.1715	5.602	5.594	5.602	5.547	5.751	2,363,862	5.6343	-1.79%
2023-03-02	0	7.260	7.240	7.260	7.180	7.380	2,241,077	16,272,550	7.2610	5.704	5.688	5.704	5.641	5.798	2,852,495	5.7047	1.11%
2023-03-01	0	7.180	7.160	7.180	6.960	7.210	2,732,049	19,429,159	7.1116	5.641	5.625	5.641	5.468	5.665	3,477,415	5.5872	4.36%
2023-02-28	0	6.880	6.880	6.890	6.760	7.010	3,150,906	21,791,907	6.9161	5.405	5.405	5.413	5.311	5.507	4,010,546	5.4337	-0.29%
2023-02-27	0	6.900	6.900	6.910	6.760	6.950	2,672,267	18,338,270	6.8624	5.421	5.421	5.429	5.311	5.460	3,401,323	5.3915	0.88%
2023-02-24	0	6.840	6.840	6.850	6.750	6.960	2,830,013	19,326,736	6.8292	5.374	5.374	5.382	5.303	5.468	3,602,106	5.3654	-1.72%
2023-02-23	0	6.960	6.950	6.960	6.940	7.010	1,909,010	13,307,346	6.9708	5.468	5.460	5.468	5.452	5.507	2,429,832	5.4767	-0.14%
2023-02-22	0	6.970	6.970	6.980	6.880	7.040	2,401,267	16,720,974	6.9634	5.476	5.476	5.484	5.405	5.531	3,056,388	5.4708	0.43%
2023-02-21	0	6.940	6.940	6.960	6.910	7.120	1,579,000	11,008,300	6.9717	5.452	5.452	5.468	5.429	5.594	2,009,788	5.4773	-2.25%
2023-02-20	0	7.100	7.090	7.100	7.050	7.190	1,449,526	10,308,717	7.1118	5.578	5.570	5.578	5.539	5.649	1,844,990	5.5874	-1.66%
2023-02-17	0	7.220	7.220	7.230	7.200	7.290	2,908,878	21,124,736	7.2622	5.672	5.672	5.680	5.657	5.727	3,702,487	5.7056	-0.69%
2023-02-16	0	7.270	7.260	7.270	7.250	7.350	2,328,898	16,957,216	7.2812	5.712	5.704	5.712	5.696	5.775	2,964,275	5.7205	-0.41%
2023-02-15	0	7.300	7.280	7.300	7.260	7.420	5,302,779	38,721,114	7.3020	5.735	5.720	5.735	5.704	5.830	6,749,500	5.7369	-1.88%
2023-02-14	0	7.440	7.440	7.460	7.200	7.570	6,346,001	47,265,242	7.4480	5.845	5.845	5.861	5.657	5.947	8,077,337	5.8516	2.76%
2023-02-13	0	7.240	7.230	7.240	7.130	7.270	4,833,961	34,785,586	7.1961	5.688	5.680	5.688	5.602	5.712	6,152,778	5.6536	0.70%
2023-02-10	0	7.190	7.160	7.190	7.160	7.300	2,045,000	14,750,121	7.2128	5.649	5.625	5.649	5.625	5.735	2,602,923	5.6668	-0.42%
2023-02-09	0	7.220	7.210	7.220	7.140	7.250	1,686,000	12,146,215	7.2042	5.672	5.665	5.672	5.610	5.696	2,145,980	5.6600	0.28%
2023-02-08	0	7.200	7.190	7.200	7.160	7.260	4,799,862	34,573,771	7.2031	5.657	5.649	5.657	5.625	5.704	6,109,376	5.6591	0.00%
2023-02-07	0	7.200	7.190	7.200	7.130	7.280	5,286,963	38,216,851	7.2285	5.657	5.649	5.657	5.602	5.720	6,729,369	5.6791	-0.55%
2023-02-06	0	7.240	7.230	7.240	7.100	7.280	2,979,918	21,487,794	7.2109	5.688	5.680	5.688	5.578	5.720	3,792,909	5.6653	-0.69%
2023-02-03	0	7.290	7.290	7.300	7.070	7.460	4,222,752	30,943,473	7.3278	5.727	5.727	5.735	5.555	5.861	5,374,817	5.7571	-2.41%
2023-02-02	0	7.470	7.460	7.470	7.450	7.700	1,488,152	11,186,146	7.5168	5.869	5.861	5.869	5.853	6.050	1,894,154	5.9056	-2.86%
2023-02-01	0	7.690	7.640	7.690	7.510	7.770	2,386,549	18,273,032	7.6567	6.042	6.002	6.042	5.900	6.105	3,037,655	6.0155	1.99%
2023-01-31	0	7.540	7.540	7.560	7.500	7.820	4,029,312	30,514,721	7.5732	5.924	5.924	5.940	5.892	6.144	5,128,602	5.9499	-1.95%
2023-01-30	0	7.690	7.670	7.690	7.610	7.890	1,455,830	11,179,318	7.6790	6.042	6.026	6.042	5.979	6.199	1,853,014	6.0330	-2.53%
2023-01-27	0	7.890	7.850	7.890	7.610	7.890	3,550,006	27,626,238	7.7820	6.199	6.167	6.199	5.979	6.199	4,518,530	6.1140	2.47%
2023-01-26	0	7.700	7.690	7.700	7.640	7.800	1,010,203	7,773,372	7.6949	6.050	6.042	6.050	6.002	6.128	1,285,810	6.0455	0.79%
2023-01-20	0	7.640	7.630	7.640	7.610	7.890	1,237,114	9,501,745	7.6806	6.002	5.995	6.002	5.979	6.199	1,574,627	6.0343	-2.43%
2023-01-19	0	7.830	7.810	7.830	7.750	7.920	1,267,110	9,929,573	7.8364	6.152	6.136	6.152	6.089	6.222	1,612,807	6.1567	1.42%
2023-01-18	0	7.720	7.700	7.720	7.520	7.750	3,485,397	26,659,620	7.6489	6.065	6.050	6.065	5.908	6.089	4,436,294	6.0094	1.58%
2023-01-17	0	7.600	7.600	7.610	7.530	7.730	2,540,267	19,360,114	7.6213	5.971	5.971	5.979	5.916	6.073	3,233,311	5.9877	-2.31%
2023-01-16	0	7.780	7.750	7.780	7.730	7.880	582,671	4,536,272	7.7853	6.112	6.089	6.112	6.073	6.191	741,637	6.1166	0.39%
2023-01-13	0	7.750	7.740	7.750	7.580	7.770	1,590,612	12,226,622	7.6867	6.089	6.081	6.089	5.955	6.105	2,024,568	6.0391	0.91%
2023-01-12	0	7.680	7.670	7.680	7.590	7.690	2,110,795	16,150,869	7.6516	6.034	6.026	6.034	5.963	6.042	2,686,669	6.0115	2.13%
2023-01-11	0	7.520	7.520	7.530	7.430	7.940	2,695,679	20,415,436	7.5734	5.908	5.908	5.916	5.837	6.238	3,431,123	5.9501	-3.96%
2023-01-10	0	7.830	7.830	7.840	7.790	8.000	871,000	6,829,023	7.8404	6.152	6.152	6.160	6.120	6.285	1,108,629	6.1599	-1.51%
2023-01-09	0	7.950	7.950	7.960	7.910	8.190	1,443,821	11,487,993	7.9567	6.246	6.246	6.254	6.215	6.435	1,837,729	6.2512	0.00%
2023-01-06	0	7.950	7.930	7.950	7.870	8.220	1,089,954	8,664,122	7.9491	6.246	6.230	6.246	6.183	6.458	1,387,319	6.2452	-1.00%
2023-01-05	0	8.030	8.020	8.030	7.980	8.470	2,102,987	16,972,867	8.0708	6.309	6.301	6.309	6.270	6.654	2,676,731	6.3409	0.88%
2023-01-04	0	7.960	7.950	7.960	7.810	8.020	1,270,000	10,076,724	7.9344	6.254	6.246	6.254	6.136	6.301	1,616,485	6.2337	0.51%
2023-01-03	0	7.920	7.910	7.920	7.660	7.960	2,259,220	17,805,998	7.8815	6.222	6.215	6.222	6.018	6.254	2,875,588	6.1921	1.41%
2022-12-30	0	7.810	7.800	7.810	7.770	7.990	522,597	4,089,819	7.8260	6.136	6.128	6.136	6.105	6.277	665,174	6.1485	-1.39%
2022-12-29	0	7.920	7.900	7.920	7.720	7.970	4,172,000	32,814,880	7.8655	6.222	6.207	6.222	6.065	6.262	5,310,218	6.1796	1.15%
2022-12-28	0	7.830	7.810	7.830	7.690	7.870	3,857,000	30,038,930	7.7882	6.152	6.136	6.152	6.042	6.183	4,909,279	6.1188	2.09%
2022-12-23	0	7.670	7.660	7.680	7.550	7.800	887,163	6,827,603	7.6960	6.026	6.018	6.034	5.932	6.128	1,129,202	6.0464	-0.52%
2022-12-22	0	7.710	7.700	7.710	7.330	7.750	1,031,520	7,924,318	7.6822	6.057	6.050	6.057	5.759	6.089	1,312,943	6.0355	1.45%
2022-12-21	0	7.600	7.570	7.600	7.440	7.600	1,772,130	13,368,025	7.5435	5.971	5.947	5.971	5.845	5.971	2,255,608	5.9266	0.00%
2022-12-20	0	7.600	7.590	7.600	7.580	7.730	1,973,000	15,057,230	7.6316	5.971	5.963	5.971	5.955	6.073	2,511,280	5.9958	-1.04%
2022-12-19	0	7.680	7.670	7.680	7.500	7.690	2,389,824	18,211,376	7.6204	6.034	6.026	6.034	5.892	6.042	3,041,823	5.9870	1.72%
2022-12-16	0	7.550	7.520	7.550	7.300	7.570	2,681,514	20,138,314	7.5101	5.932	5.908	5.932	5.735	5.947	3,413,093	5.9003	1.89%
2022-12-15	0	7.410	7.400	7.410	7.300	7.490	2,480,445	18,407,098	7.4209	5.822	5.814	5.822	5.735	5.885	3,157,168	5.8303	-0.40%
2022-12-14	0	7.440	7.430	7.440	7.250	7.480	3,825,915	28,296,968	7.3961	5.845	5.837	5.845	5.696	5.877	4,869,713	5.8108	2.62%
2022-12-13	0	7.250	7.250	7.270	6.960	7.340	4,240,966	30,736,499	7.2475	5.696	5.696	5.712	5.468	5.767	5,398,000	5.6941	1.40%
2022-12-12	0	7.150	7.140	7.150	6.860	7.190	3,377,999	23,913,615	7.0792	5.617	5.610	5.617	5.390	5.649	4,299,595	5.5618	2.73%
2022-12-09	0	6.960	6.950	6.960	6.730	7.020	2,322,000	16,126,658	6.9452	5.468	5.460	5.468	5.287	5.515	2,955,495	5.4565	2.65%
2022-12-08	0	6.780	6.780	6.810	6.700	6.870	2,058,000	13,976,554	6.7913	5.327	5.327	5.350	5.264	5.397	2,619,470	5.3356	1.19%
2022-12-07	0	6.700	6.700	6.760	6.700	6.980	3,221,655	21,959,993	6.8164	5.264	5.264	5.311	5.264	5.484	4,100,597	5.3553	-1.90%
2022-12-06	0	6.830	6.820	6.830	6.800	7.100	3,476,648	24,022,060	6.9095	5.366	5.358	5.366	5.342	5.578	4,425,158	5.4285	-2.71%
2022-12-05	0	7.020	7.010	7.020	6.790	7.080	3,542,829	24,713,546	6.9757	5.515	5.507	5.515	5.335	5.562	4,509,395	5.4805	2.78%
2022-12-02	0	6.830	6.820	6.830	6.780	7.000	1,888,553	12,940,807	6.8522	5.366	5.358	5.366	5.327	5.500	2,403,794	5.3835	-0.73%
2022-12-01	0	6.880	6.870	6.880	6.820	7.000	3,421,020	23,601,074	6.8988	5.405	5.397	5.405	5.358	5.500	4,354,353	5.4201	0.58%
2022-11-30	0	6.840	6.820	6.840	6.570	6.840	8,386,188	56,818,663	6.7753	5.374	5.358	5.374	5.162	5.374	10,674,134	5.3230	2.09%
2022-11-29	0	6.700	6.700	6.720	6.510	6.730	1,748,900	11,628,772	6.6492	5.264	5.264	5.280	5.115	5.287	2,226,040	5.2240	3.88%
2022-11-28	0	6.450	6.440	6.450	6.240	6.490	2,058,414	13,176,294	6.4012	5.067	5.060	5.067	4.902	5.099	2,619,997	5.0291	1.42%
2022-11-25	0	6.360	6.360	6.370	6.350	6.450	523,000	3,335,075	6.3768	4.997	4.997	5.005	4.989	5.067	665,687	5.0100	-1.55%
2022-11-24	0	6.460	6.460	6.480	6.430	6.610	458,690	2,967,449	6.4694	5.075	5.075	5.091	5.052	5.193	583,831	5.0827	0.62%
2022-11-23	0	6.420	6.410	6.420	6.390	6.640	2,639,000	16,984,510	6.4360	5.044	5.036	5.044	5.020	5.217	3,358,980	5.0564	-1.38%
2022-11-22	0	6.510	6.500	6.510	6.480	6.670	1,669,826	10,929,299	6.5452	5.115	5.107	5.115	5.091	5.240	2,125,393	5.1422	-1.66%
2022-11-21	0	6.620	6.580	6.620	6.450	6.660	2,273,009	14,940,835	6.5732	5.201	5.170	5.201	5.067	5.232	2,893,138	5.1642	0.61%
2022-11-18	0	6.580	6.580	6.590	6.520	6.710	2,306,676	15,236,386	6.6053	5.170	5.170	5.177	5.122	5.272	2,935,991	5.1895	0.30%
2022-11-17	0	6.560	6.560	6.570	6.380	6.640	2,444,299	15,987,466	6.5407	5.154	5.154	5.162	5.012	5.217	3,111,160	5.1387	-0.76%
2022-11-16	0	6.610	6.610	6.620	6.590	6.740	4,092,524	27,183,798	6.6423	5.193	5.193	5.201	5.177	5.295	5,209,059	5.2186	-0.75%
2022-11-15	0	6.660	6.650	6.660	6.560	6.790	5,231,531	34,996,199	6.6895	5.232	5.225	5.232	5.154	5.335	6,658,814	5.2556	1.52%
2022-11-14	0	6.560	6.560	6.570	6.000	6.670	3,466,184	22,642,087	6.5323	5.154	5.154	5.162	4.714	5.240	4,411,839	5.1321	0.46%
2022-11-11	0	6.530	6.530	6.540	6.460	6.800	2,531,871	16,570,690	6.5448	5.130	5.130	5.138	5.075	5.342	3,222,624	5.1420	-0.31%
2022-11-10	0	6.550	6.540	6.550	6.280	6.630	3,537,400	22,956,207	6.4896	5.146	5.138	5.146	4.934	5.209	4,502,485	5.0986	4.30%
2022-11-09	0	6.280	6.280	6.290	6.150	6.310	4,326,346	27,064,830	6.2558	4.934	4.934	4.942	4.832	4.957	5,506,673	4.9149	0.64%
2022-11-08	0	6.240	6.240	6.250	6.150	6.400	1,874,900	11,650,340	6.2138	4.902	4.902	4.910	4.832	5.028	2,386,416	4.8819	-0.79%
2022-11-07	0	6.290	6.290	6.300	6.250	6.400	4,834,066	30,427,213	6.2943	4.942	4.942	4.950	4.910	5.028	6,152,911	4.9452	0.32%
2022-11-04	0	6.270	6.260	6.270	6.170	6.290	4,241,913	26,428,639	6.2304	4.926	4.918	4.926	4.847	4.942	5,399,205	4.8949	1.79%
2022-11-03	0	6.160	6.160	6.170	6.130	6.380	2,196,976	13,617,274	6.1982	4.840	4.840	4.847	4.816	5.012	2,796,362	4.8696	-2.38%
2022-11-02	0	6.310	6.310	6.400	6.070	6.400	6,541,239	40,614,059	6.2089	4.957	4.957	5.028	4.769	5.028	8,325,840	4.8781	2.77%
2022-11-01	0	6.140	6.110	6.140	5.740	6.150	3,820,115	22,920,310	5.9999	4.824	4.800	4.824	4.510	4.832	4,862,331	4.7139	5.86%
2022-10-31	0	5.800	5.800	5.810	5.710	5.930	4,372,850	25,470,735	5.8247	4.557	4.557	4.565	4.486	4.659	5,565,865	4.5762	-0.68%
2022-10-28	0	5.840	5.840	5.850	5.800	5.980	1,946,000	11,379,556	5.8477	4.588	4.588	4.596	4.557	4.698	2,476,914	4.5942	-2.34%
2022-10-27	0	5.980	5.970	5.980	5.950	6.140	3,858,000	23,183,340	6.0092	4.698	4.690	4.698	4.675	4.824	4,910,552	4.7211	0.67%
2022-10-26	0	5.940	5.930	5.940	5.790	5.990	2,714,834	16,037,447	5.9073	4.667	4.659	4.667	4.549	4.706	3,455,504	4.6411	1.89%
2022-10-25	0	5.830	5.830	5.840	5.700	5.920	1,919,855	11,191,551	5.8294	4.580	4.580	4.588	4.478	4.651	2,443,636	4.5799	0.52%
2022-10-24	0	5.800	5.790	5.800	5.760	5.980	4,128,314	24,027,071	5.8201	4.557	4.549	4.557	4.525	4.698	5,254,614	4.5726	-2.36%
2022-10-21	0	5.940	5.930	5.940	5.930	6.280	2,287,056	13,729,942	6.0033	4.667	4.659	4.667	4.659	4.934	2,911,018	4.7165	-2.78%
2022-10-20	0	6.110	6.080	6.110	6.030	6.150	3,401,565	20,757,974	6.1025	4.800	4.777	4.800	4.738	4.832	4,329,591	4.7944	-0.65%
2022-10-19	0	6.150	6.150	6.160	6.120	6.290	2,977,863	18,412,381	6.1831	4.832	4.832	4.840	4.808	4.942	3,790,293	4.8578	-1.76%
2022-10-18	0	6.260	6.250	6.260	6.080	6.260	1,692,990	10,493,726	6.1983	4.918	4.910	4.918	4.777	4.918	2,154,877	4.8698	1.79%
2022-10-17	0	6.150	6.150	6.180	6.070	6.320	1,448,200	8,916,192	6.1567	4.832	4.832	4.855	4.769	4.965	1,843,302	4.8371	0.16%
2022-10-14	0	6.140	6.140	6.150	6.100	6.180	2,969,215	18,226,172	6.1384	4.824	4.824	4.832	4.792	4.855	3,779,286	4.8227	0.82%
2022-10-13	0	6.090	6.090	6.110	6.010	6.170	4,189,214	25,627,213	6.1174	4.785	4.785	4.800	4.722	4.847	5,332,129	4.8062	-0.33%
2022-10-12	0	6.110	6.100	6.110	6.000	6.260	4,156,000	25,434,630	6.1200	4.800	4.792	4.800	4.714	4.918	5,289,853	4.8082	-0.97%
2022-10-11	0	6.170	6.160	6.170	6.150	6.330	2,674,022	16,617,528	6.2144	4.847	4.840	4.847	4.832	4.973	3,403,557	4.8824	-0.32%
2022-10-10	0	6.190	6.190	6.200	6.090	6.270	2,986,722	18,485,296	6.1892	4.863	4.863	4.871	4.785	4.926	3,801,569	4.8625	-1.43%
2022-10-07	0	6.280	6.280	6.290	6.220	6.330	2,226,000	13,955,974	6.2695	4.934	4.934	4.942	4.887	4.973	2,833,304	4.9257	-0.79%
2022-10-06	0	6.330	6.320	6.330	6.320	6.680	3,272,000	20,943,278	6.4008	4.973	4.965	4.973	4.965	5.248	4,164,677	5.0288	-2.91%
2022-10-05	0	6.520	6.510	6.520	6.420	6.650	4,512,889	29,330,679	6.4993	5.122	5.115	5.122	5.044	5.225	5,744,110	5.1062	1.56%
2022-10-03	0	6.420	6.410	6.420	6.370	6.640	1,531,973	9,885,856	6.4530	5.044	5.036	5.044	5.005	5.217	1,949,931	5.0698	-2.58%
2022-09-30	0	6.590	6.590	6.620	6.500	6.780	4,262,710	28,055,883	6.5817	5.177	5.177	5.201	5.107	5.327	5,425,676	5.1709	-1.64%
2022-09-29	0	6.700	6.690	6.700	6.640	6.900	3,196,917	21,444,752	6.7079	5.264	5.256	5.264	5.217	5.421	4,069,110	5.2701	0.75%
2022-09-28	0	6.650	6.650	6.660	6.610	6.910	4,723,289	31,743,055	6.7205	5.225	5.225	5.232	5.193	5.429	6,011,912	5.2800	-2.49%
2022-09-27	0	6.820	6.820	6.830	6.000	6.910	2,776,010	18,765,857	6.7600	5.358	5.358	5.366	4.714	5.429	3,533,370	5.3110	1.64%
2022-09-26	0	6.710	6.710	6.750	6.710	6.970	3,819,151	25,878,463	6.7760	5.272	5.272	5.303	5.272	5.476	4,861,104	5.3236	-1.32%
2022-09-23	0	6.800	6.800	6.810	6.750	6.940	5,239,182	35,790,758	6.8314	5.342	5.342	5.350	5.303	5.452	6,668,552	5.3671	-0.73%
2022-09-22	0	6.850	6.850	6.860	6.540	6.880	5,267,057	35,553,293	6.7501	5.382	5.382	5.390	5.138	5.405	6,704,032	5.3033	4.10%
2022-09-21	0	6.580	6.580	6.590	6.500	6.650	2,728,000	17,975,682	6.5893	5.170	5.170	5.177	5.107	5.225	3,472,262	5.1769	0.46%
2022-09-20	0	6.550	6.550	6.570	6.340	6.620	3,222,169	21,016,679	6.5225	5.146	5.146	5.162	4.981	5.201	4,101,251	5.1245	3.48%
2022-09-19	0	6.330	6.330	6.340	6.260	6.480	18,930,332	118,985,056	6.2854	4.973	4.973	4.981	4.918	5.091	24,094,965	4.9382	0.80%
2022-09-16	0	6.280	6.280	6.320	6.270	6.410	15,165,835	95,536,248	6.2994	4.934	4.934	4.965	4.926	5.036	19,303,426	4.9492	-1.72%
2022-09-15	0	6.390	6.390	6.420	6.370	6.570	2,958,814	19,022,497	6.4291	5.020	5.020	5.044	5.005	5.162	3,766,047	5.0511	-1.69%
2022-09-14	0	6.500	6.500	6.520	6.380	6.540	2,529,274	16,397,377	6.4830	5.107	5.107	5.122	5.012	5.138	3,219,319	5.0934	-1.37%
2022-09-13	0	6.590	6.570	6.590	6.400	6.650	2,997,423	19,675,521	6.5641	5.177	5.162	5.177	5.028	5.225	3,815,189	5.1572	3.45%
2022-09-09	0	6.370	6.370	6.380	6.140	6.390	3,317,061	21,037,871	6.3423	5.005	5.005	5.012	4.824	5.020	4,222,032	4.9829	3.24%
2022-09-08	0	6.170	6.170	6.180	6.160	6.360	2,407,633	14,907,774	6.1919	4.847	4.847	4.855	4.840	4.997	3,064,491	4.8647	-1.44%
2022-09-07	0	6.260	6.250	6.260	6.210	6.320	2,364,966	14,778,752	6.2490	4.918	4.910	4.918	4.879	4.965	3,010,183	4.9096	-2.80%
2022-09-06	0	6.440	6.430	6.440	6.290	6.570	1,635,389	10,468,627	6.4013	5.060	5.052	5.060	4.942	5.162	2,081,561	5.0292	0.16%
2022-09-05	0	6.430	6.420	6.430	6.410	6.660	4,061,000	26,927,664	6.6308	5.052	5.044	5.052	5.036	5.232	5,168,935	5.2095	-3.45%
2022-09-02	0	6.660	6.660	6.670	6.520	6.770	3,470,035	23,150,117	6.6714	5.232	5.232	5.240	5.122	5.319	4,416,741	5.2414	1.52%
2022-09-01	0	6.560	6.550	6.560	6.540	6.780	2,688,000	17,714,806	6.5903	5.154	5.146	5.154	5.138	5.327	3,421,349	5.1777	-3.10%
2022-08-31	0	6.770	6.770	6.820	6.670	6.850	4,804,587	32,564,956	6.7779	5.319	5.319	5.358	5.240	5.382	6,115,390	5.3251	-0.29%
2022-08-30	0	6.790	6.780	6.790	6.590	6.820	2,831,052	19,054,090	6.7304	5.335	5.327	5.335	5.177	5.358	3,603,429	5.2878	1.34%
2022-08-29	0	6.700	6.690	6.700	6.630	6.830	2,174,470	14,576,928	6.7037	5.264	5.256	5.264	5.209	5.366	2,767,716	5.2668	-1.76%
2022-08-26	0	6.820	6.800	6.820	6.680	6.860	1,894,000	12,777,966	6.7466	5.358	5.342	5.358	5.248	5.390	2,410,727	5.3005	2.10%
2022-08-25	0	6.680	6.670	6.680	6.560	6.750	1,620,700	10,748,409	6.6320	5.248	5.240	5.248	5.154	5.303	2,062,864	5.2104	1.83%
2022-08-24	0	6.560	6.560	6.580	6.530	6.640	1,712,000	11,299,383	6.6001	5.154	5.154	5.170	5.130	5.217	2,179,073	5.1854	-1.20%
2022-08-23	0	6.640	6.640	6.660	6.610	6.800	2,019,079	13,475,701	6.6742	5.217	5.217	5.232	5.193	5.342	2,569,931	5.2436	-1.19%
2022-08-22	0	6.720	6.710	6.720	6.640	6.760	3,371,000	22,616,191	6.7090	5.280	5.272	5.280	5.217	5.311	4,290,687	5.2710	-0.88%
2022-08-19	0	6.780	6.760	6.780	6.640	6.800	1,792,372	12,096,345	6.7488	5.327	5.311	5.327	5.217	5.342	2,281,373	5.3022	1.50%
2022-08-18	0	6.680	6.680	6.690	6.600	6.830	3,855,673	25,834,918	6.7005	5.248	5.248	5.256	5.185	5.366	4,907,590	5.2643	-1.04%
2022-08-17	0	6.750	6.750	6.780	6.750	6.940	2,250,000	15,275,762	6.7892	5.303	5.303	5.327	5.303	5.452	2,863,852	5.3340	-1.03%
2022-08-16	0	6.820	6.800	6.820	6.730	6.950	3,710,864	25,329,035	6.8256	5.358	5.342	5.358	5.287	5.460	4,723,274	5.3626	-1.73%
2022-08-15	0	6.940	6.940	6.970	6.930	7.100	2,744,137	19,075,247	6.9513	5.452	5.452	5.476	5.445	5.578	3,492,801	5.4613	-0.14%
2022-08-12	0	6.950	6.950	6.980	6.760	7.050	5,077,997	35,163,314	6.9246	5.460	5.460	5.484	5.311	5.539	6,463,392	5.4404	1.91%
2022-08-11	0	6.820	6.800	6.820	6.540	6.840	5,217,610	35,227,912	6.7517	5.358	5.342	5.358	5.138	5.374	6,641,095	5.3045	3.96%
2022-08-10	0	6.560	6.560	6.570	6.520	7.200	16,752,357	112,250,625	6.7006	5.154	5.154	5.162	5.122	5.657	21,322,788	5.2644	-11.11%
2022-08-09	0	7.380	7.360	7.380	7.320	7.480	1,852,877	13,672,910	7.3793	5.798	5.782	5.798	5.751	5.877	2,358,385	5.7976	0.00%
2022-08-08	0	7.380	7.370	7.380	7.320	7.500	3,148,000	23,231,572	7.3798	5.798	5.790	5.798	5.751	5.892	4,006,847	5.7980	0.27%
2022-08-05	0	7.360	7.360	7.380	7.320	7.460	7,049,308	51,661,642	7.3286	5.782	5.782	5.798	5.751	5.861	8,972,522	5.7578	0.27%
2022-08-04	0	7.340	7.310	7.340	7.010	7.370	2,142,454	15,656,883	7.3079	5.767	5.743	5.767	5.507	5.790	2,726,965	5.7415	2.23%
2022-08-03	0	7.180	7.180	7.200	7.130	7.280	3,830,283	27,462,640	7.1699	5.641	5.641	5.657	5.602	5.720	4,875,273	5.6330	-0.28%
2022-08-02	0	7.200	7.200	7.210	7.140	7.280	7,180,352	51,738,166	7.2055	5.657	5.657	5.665	5.610	5.720	9,139,318	5.6611	-0.83%
2022-08-01	0	7.260	7.250	7.260	7.100	7.330	5,403,964	39,010,388	7.2188	5.704	5.696	5.704	5.578	5.759	6,878,291	5.6715	1.26%
2022-07-29	0	7.170	7.170	7.180	7.130	7.270	3,763,000	26,999,530	7.1750	5.633	5.633	5.641	5.602	5.712	4,789,634	5.6371	-0.83%
2022-07-28	0	7.230	7.200	7.230	7.170	7.310	2,659,715	19,213,556	7.2239	5.680	5.657	5.680	5.633	5.743	3,385,347	5.6755	-1.23%
2022-07-27	0	7.320	7.310	7.320	7.090	7.330	4,337,567	31,552,975	7.2743	5.751	5.743	5.751	5.570	5.759	5,520,956	5.7151	3.24%
2022-07-26	0	7.090	7.090	7.120	7.050	7.160	3,548,000	25,159,088	7.0911	5.570	5.570	5.594	5.539	5.625	4,515,977	5.5711	-1.39%
2022-07-25	0	7.190	7.190	7.200	7.040	7.240	3,138,923	22,355,255	7.1220	5.649	5.649	5.657	5.531	5.688	3,995,294	5.5954	0.98%
2022-07-22	0	7.120	7.120	7.130	7.110	7.380	1,864,700	13,365,833	7.1678	5.594	5.594	5.602	5.586	5.798	2,373,433	5.6314	-3.13%
2022-07-21	0	7.350	7.350	7.360	7.020	7.430	5,358,034	39,342,075	7.3426	5.775	5.775	5.782	5.515	5.837	6,819,830	5.7688	3.38%
2022-07-20	0	7.110	7.100	7.110	6.830	7.210	3,616,053	25,647,099	7.0926	5.586	5.578	5.586	5.366	5.665	4,602,596	5.5723	3.04%
2022-07-19	0	6.900	6.870	6.900	6.690	6.910	8,156,748	55,839,654	6.8458	5.421	5.397	5.421	5.256	5.429	10,382,098	5.3785	-0.86%
2022-07-18	0	6.960	6.950	6.960	6.940	7.020	1,897,973	13,298,697	7.0068	5.468	5.460	5.468	5.452	5.515	2,415,784	5.5049	-0.85%
2022-07-15	0	7.020	7.010	7.020	6.920	7.080	3,330,000	23,296,247	6.9959	5.515	5.507	5.515	5.437	5.562	4,238,501	5.4963	0.14%
2022-07-14	0	7.010	6.980	7.010	6.920	7.030	3,916,000	27,358,669	6.9864	5.507	5.484	5.507	5.437	5.523	4,984,375	5.4889	0.57%
2022-07-13	0	6.970	6.970	6.980	6.850	7.040	3,496,687	24,198,545	6.9204	5.476	5.476	5.484	5.382	5.531	4,450,664	5.4371	1.16%
2022-07-12	0	6.890	6.870	6.890	6.860	6.970	2,976,261	20,494,262	6.8859	5.413	5.397	5.413	5.390	5.476	3,788,254	5.4099	-0.29%
2022-07-11	0	6.910	6.910	6.920	6.820	6.910	3,730,887	25,741,350	6.8995	5.429	5.429	5.437	5.358	5.429	4,748,759	5.4206	-0.43%
2022-07-08	0	6.940	6.930	6.940	6.860	6.990	2,876,843	19,952,066	6.9354	5.452	5.445	5.452	5.390	5.492	3,661,712	5.4488	-0.57%
2022-07-07	0	6.980	6.960	6.980	6.840	6.990	3,569,435	24,781,878	6.9428	5.484	5.468	5.484	5.374	5.492	4,543,260	5.4546	0.29%
2022-07-06	0	6.960	6.950	6.970	6.740	6.990	3,290,499	22,670,522	6.8897	5.468	5.460	5.476	5.295	5.492	4,188,223	5.4129	2.35%
2022-07-05	0	6.800	6.770	6.800	6.700	6.840	1,976,542	13,383,952	6.7714	5.342	5.319	5.342	5.264	5.374	2,515,788	5.3200	1.04%
2022-07-04	0	6.730	6.720	6.730	6.660	6.820	3,382,405	22,813,811	6.7448	5.287	5.280	5.287	5.232	5.358	4,305,203	5.2991	0.00%
2022-06-30	0	6.730	6.730	6.740	6.660	6.860	3,402,986	22,953,704	6.7452	5.287	5.287	5.295	5.232	5.390	4,331,399	5.2994	-0.30%
2022-06-29	0	6.750	6.730	6.750	6.700	6.870	3,681,000	24,977,801	6.7856	5.303	5.287	5.303	5.264	5.397	4,685,262	5.3311	-1.03%
2022-06-28	0	6.820	6.820	6.830	6.650	6.880	1,968,747	13,355,843	6.7839	5.358	5.358	5.366	5.225	5.405	2,505,867	5.3298	1.64%
2022-06-27	0	6.710	6.700	6.720	6.540	6.810	5,497,950	36,784,445	6.6906	5.272	5.264	5.280	5.138	5.350	6,997,918	5.2565	2.44%
2022-06-24	0	6.550	6.540	6.550	6.350	6.550	5,256,410	34,121,664	6.4914	5.146	5.138	5.146	4.989	5.146	6,690,480	5.1000	3.80%
2022-06-23	0	6.310	6.310	6.340	6.230	6.390	2,568,992	16,239,636	6.3214	4.957	4.957	4.981	4.895	5.020	3,269,873	4.9664	-0.47%
2022-06-22	0	6.340	6.340	6.350	6.220	6.440	4,532,000	28,801,490	6.3551	4.981	4.981	4.989	4.887	5.060	5,768,435	4.9929	1.44%
2022-06-21	0	6.250	6.240	6.250	6.170	6.320	3,992,000	24,797,725	6.2119	4.910	4.902	4.910	4.847	4.965	5,081,110	4.8804	-0.64%
2022-06-20	0	6.290	6.280	6.290	6.180	6.310	3,785,747	23,773,651	6.2798	4.942	4.934	4.942	4.855	4.957	4,818,586	4.9337	2.78%
2022-06-17	0	6.120	6.120	6.160	6.100	6.260	4,072,264	25,020,301	6.1441	4.808	4.808	4.840	4.792	4.918	5,183,272	4.8271	-1.29%
2022-06-16	0	6.200	6.190	6.200	6.140	6.280	4,717,783	29,217,970	6.1932	4.871	4.863	4.871	4.824	4.934	6,004,903	4.8657	1.81%
2022-06-15	0	6.090	6.090	6.100	6.040	6.300	6,400,599	39,184,965	6.1221	4.785	4.785	4.792	4.745	4.950	8,146,831	4.8098	-1.14%
2022-06-14	0	6.160	6.150	6.160	6.030	6.220	3,643,898	22,443,221	6.1591	4.840	4.832	4.840	4.738	4.887	4,638,038	4.8389	0.98%
2022-06-13	0	6.100	6.090	6.100	6.030	6.220	3,968,105	24,216,998	6.1029	4.792	4.785	4.792	4.738	4.887	5,050,696	4.7948	-2.24%
2022-06-10	0	6.240	6.220	6.240	6.160	6.270	4,569,265	28,459,111	6.2284	4.902	4.887	4.902	4.840	4.926	5,815,866	4.8934	0.32%
2022-06-09	0	6.220	6.220	6.230	6.120	6.410	5,269,598	32,818,166	6.2278	4.887	4.887	4.895	4.808	5.036	6,707,266	4.8929	-3.72%
2022-06-08	0	6.460	6.460	6.470	6.340	6.510	4,520,580	29,101,517	6.4376	5.075	5.075	5.083	4.981	5.115	5,753,899	5.0577	1.41%
2022-06-07	0	6.370	6.350	6.370	6.260	6.410	4,779,219	30,355,154	6.3515	5.005	4.989	5.005	4.918	5.036	6,083,101	4.9901	1.76%
2022-06-06	0	6.260	6.250	6.260	6.170	6.290	2,756,307	17,177,594	6.2321	4.918	4.910	4.918	4.847	4.942	3,508,291	4.8963	0.48%
2022-06-02	0	6.230	6.230	6.240	6.210	6.330	4,255,207	26,579,101	6.2463	4.895	4.895	4.902	4.879	4.973	5,416,126	4.9074	-0.48%
2022-06-01	0	6.260	6.250	6.260	6.190	6.330	6,124,003	38,179,872	6.2345	4.918	4.910	4.918	4.863	4.973	7,794,773	4.8981	-1.26%
2022-05-31	0	6.340	6.330	6.340	6.260	6.480	13,178,478	83,390,493	6.3278	4.981	4.973	4.981	4.918	5.091	16,773,872	4.9715	2.09%
2022-05-30	0	6.700	6.700	6.710	6.610	6.770	2,554,988	17,116,541	6.6993	4.879	4.879	4.887	4.814	4.930	3,508,425	4.8787	0.75%
2022-05-27	0	6.650	6.640	6.660	6.620	6.700	3,426,600	22,800,108	6.6539	4.843	4.836	4.850	4.821	4.879	4,705,293	4.8456	-0.45%
2022-05-26	0	6.680	6.670	6.680	6.460	6.850	4,029,336	26,658,467	6.6161	4.865	4.857	4.865	4.704	4.988	5,532,950	4.8181	-0.30%
2022-05-25	0	6.700	6.690	6.710	6.450	6.760	4,525,993	30,285,584	6.6915	4.879	4.872	4.887	4.697	4.923	6,214,943	4.8730	3.40%
2022-05-24	0	6.480	6.460	6.480	6.400	6.570	2,737,360	17,766,411	6.4903	4.719	4.704	4.719	4.661	4.785	3,758,852	4.7266	0.31%
2022-05-23	0	6.460	6.460	6.470	6.340	6.520	3,842,529	24,821,636	6.4597	4.704	4.704	4.712	4.617	4.748	5,276,433	4.7042	-0.46%
2022-05-20	0	6.490	6.480	6.490	6.370	6.560	2,855,087	18,487,579	6.4753	4.726	4.719	4.726	4.639	4.777	3,920,511	4.7156	0.93%
2022-05-19	0	6.430	6.420	6.430	6.330	6.500	2,393,310	15,392,844	6.4316	4.683	4.675	4.683	4.610	4.734	3,286,414	4.6838	-1.08%
2022-05-18	0	6.500	6.490	6.500	6.430	6.570	844,121	5,476,804	6.4882	4.734	4.726	4.734	4.683	4.785	1,159,119	4.7250	-0.61%
2022-05-17	0	6.540	6.530	6.540	6.410	6.590	5,196,333	33,744,753	6.4940	4.763	4.755	4.763	4.668	4.799	7,135,432	4.7292	1.55%
2022-05-16	0	6.440	6.420	6.440	6.230	6.450	3,598,388	22,829,663	6.3444	4.690	4.675	4.690	4.537	4.697	4,941,187	4.6203	3.04%
2022-05-13	0	6.250	6.240	6.250	6.040	6.270	5,144,513	31,881,730	6.1972	4.552	4.544	4.552	4.399	4.566	7,064,275	4.5131	3.48%
2022-05-12	0	6.040	6.030	6.040	6.000	6.490	8,742,228	53,179,464	6.0831	4.399	4.391	4.399	4.369	4.726	12,004,537	4.4299	-6.93%
2022-05-11	0	6.490	6.480	6.490	6.420	6.620	5,346,072	34,823,663	6.5139	4.726	4.719	4.726	4.675	4.821	7,341,049	4.7437	-0.92%
2022-05-10	0	6.550	6.550	6.570	6.410	6.620	5,308,654	34,675,382	6.5319	4.770	4.770	4.785	4.668	4.821	7,289,667	4.7568	-1.21%
2022-05-06	0	6.630	6.630	6.640	6.630	6.900	2,869,988	19,129,337	6.6653	4.828	4.828	4.836	4.828	5.025	3,940,972	4.8540	-3.77%
2022-05-05	0	6.890	6.890	6.900	6.850	6.980	1,976,000	13,646,460	6.9061	5.018	5.018	5.025	4.988	5.083	2,713,378	5.0293	0.15%
2022-05-04	0	6.880	6.860	6.880	6.820	6.990	2,255,863	15,479,257	6.8618	5.010	4.996	5.010	4.967	5.090	3,097,676	4.9971	-0.58%
2022-05-03	0	6.920	6.900	6.920	6.800	6.970	3,930,927	27,131,189	6.9020	5.039	5.025	5.039	4.952	5.076	5,397,818	5.0263	-0.14%
2022-04-29	0	6.930	6.920	6.930	6.860	7.060	3,332,007	23,118,648	6.9384	5.047	5.039	5.047	4.996	5.141	4,575,401	5.0528	0.14%
2022-04-28	0	6.920	6.910	6.920	6.800	6.930	2,102,050	14,430,527	6.8650	5.039	5.032	5.039	4.952	5.047	2,886,465	4.9994	2.52%
2022-04-27	0	6.750	6.740	6.750	6.610	6.790	2,440,463	16,386,773	6.7146	4.916	4.908	4.916	4.814	4.945	3,351,163	4.8899	0.60%
2022-04-26	0	6.710	6.700	6.710	6.640	6.850	3,138,919	21,102,502	6.7229	4.887	4.879	4.887	4.836	4.988	4,310,259	4.8959	1.98%
2022-04-25	0	6.580	6.580	6.590	6.500	6.920	4,169,124	27,606,054	6.6215	4.792	4.792	4.799	4.734	5.039	5,724,903	4.8221	-5.73%
2022-04-22	0	6.980	6.970	6.980	6.800	7.110	1,561,671	10,966,423	7.0222	5.083	5.076	5.083	4.952	5.178	2,144,435	5.1139	-0.99%
2022-04-21	0	7.050	7.020	7.050	6.980	7.100	2,229,000	15,667,003	7.0287	5.134	5.112	5.134	5.083	5.171	3,060,789	5.1186	0.14%
2022-04-20	0	7.040	7.040	7.050	6.900	7.110	3,048,932	21,332,141	6.9966	5.127	5.127	5.134	5.025	5.178	4,186,692	5.0952	1.44%
2022-04-19	0	6.940	6.930	6.940	6.910	7.100	2,218,197	15,470,484	6.9744	5.054	5.047	5.054	5.032	5.171	3,045,954	5.0790	-2.25%
2022-04-14	0	7.100	7.100	7.110	7.000	7.140	2,324,948	16,435,219	7.0691	5.171	5.171	5.178	5.098	5.200	3,192,541	5.1480	1.43%
2022-04-13	0	7.000	6.990	7.000	6.790	7.010	2,567,000	17,886,312	6.9678	5.098	5.090	5.098	4.945	5.105	3,524,919	5.0742	1.16%
2022-04-12	0	6.920	6.910	6.920	6.750	6.970	6,374,753	43,908,756	6.8879	5.039	5.032	5.039	4.916	5.076	8,753,599	5.0161	0.14%
2022-04-11	0	6.910	6.900	6.910	6.850	7.080	8,782,848	60,835,431	6.9266	5.032	5.025	5.032	4.988	5.156	12,060,315	5.0443	-0.58%
2022-04-08	0	6.950	6.930	6.950	6.800	6.960	2,806,218	19,377,397	6.9052	5.061	5.047	5.061	4.952	5.069	3,853,405	5.0286	2.96%
2022-04-07	0	6.750	6.750	6.760	6.700	6.960	3,479,058	23,638,144	6.7944	4.916	4.916	4.923	4.879	5.069	4,777,327	4.9480	-2.74%
2022-04-06	0	6.940	6.930	6.940	6.850	7.110	5,053,312	35,525,066	7.0301	5.054	5.047	5.054	4.988	5.178	6,939,040	5.1196	-1.42%
2022-04-04	0	7.040	7.020	7.040	6.980	7.300	2,046,400	14,479,518	7.0756	5.127	5.112	5.127	5.083	5.316	2,810,049	5.1528	-0.14%
2022-04-01	0	7.050	7.040	7.050	6.810	7.070	2,757,589	19,248,516	6.9802	5.134	5.127	5.134	4.959	5.149	3,786,630	5.0833	3.22%
2022-03-31	0	6.830	6.820	6.830	6.660	6.920	4,413,667	29,953,954	6.7866	4.974	4.967	4.974	4.850	5.039	6,060,701	4.9423	0.15%
2022-03-30	0	6.820	6.810	6.820	6.780	6.910	4,485,232	30,571,855	6.8161	4.967	4.959	4.967	4.937	5.032	6,158,972	4.9638	0.44%
2022-03-29	0	6.790	6.780	6.790	6.700	7.080	5,353,000	36,422,652	6.8042	4.945	4.937	4.945	4.879	5.156	7,350,562	4.9551	-2.58%
2022-03-28	0	6.970	6.930	6.970	6.750	7.000	3,421,000	23,735,545	6.9382	5.076	5.047	5.076	4.916	5.098	4,697,604	5.0527	0.29%
2022-03-25	0	6.950	6.940	6.950	6.910	7.110	4,301,122	30,014,571	6.9783	5.061	5.054	5.061	5.032	5.178	5,906,158	5.0819	-2.25%
2022-03-24	0	7.110	7.080	7.110	6.710	7.120	7,795,490	54,875,842	7.0394	5.178	5.156	5.178	4.887	5.185	10,704,508	5.1264	5.49%
2022-03-23	0	6.740	6.730	6.740	6.730	7.100	4,153,452	28,466,464	6.8537	4.908	4.901	4.908	4.901	5.171	5,703,382	4.9912	-3.71%
2022-03-22	0	7.000	6.970	7.000	6.820	7.010	4,214,700	29,180,442	6.9235	5.098	5.076	5.098	4.967	5.105	5,787,486	5.0420	1.89%
2022-03-21	0	6.870	6.840	6.870	6.780	7.010	3,361,260	23,052,958	6.8584	5.003	4.981	5.003	4.937	5.105	4,615,571	4.9946	-1.58%
2022-03-18	0	6.980	6.940	6.980	6.790	7.160	7,562,710	52,835,934	6.9864	5.083	5.054	5.083	4.945	5.214	10,384,862	5.0878	0.58%
2022-03-17	0	6.940	6.940	6.950	6.710	7.000	9,681,630	65,905,177	6.8072	5.054	5.054	5.061	4.887	5.098	13,294,493	4.9573	4.99%
2022-03-16	0	6.610	6.560	6.610	5.700	6.670	18,914,699	118,211,870	6.2497	4.814	4.777	4.814	4.151	4.857	25,973,037	4.5513	2.64%
2022-03-15	0	6.440	6.410	6.440	6.280	6.700	15,880,768	103,124,165	6.4937	4.690	4.668	4.690	4.573	4.879	21,806,944	4.7290	1.10%
2022-03-14	0	6.370	6.350	6.370	6.260	6.620	6,512,200	41,651,823	6.3960	4.639	4.624	4.639	4.559	4.821	8,942,337	4.6578	-3.78%
2022-03-11	0	6.620	6.620	6.640	6.340	6.780	8,379,076	55,060,130	6.5711	4.821	4.821	4.836	4.617	4.937	11,505,869	4.7854	-1.93%
2022-03-10	0	6.750	6.730	6.750	6.430	6.780	19,678,739	130,842,081	6.6489	4.916	4.901	4.916	4.683	4.937	27,022,191	4.8420	7.14%
2022-03-09	0	6.300	6.290	6.300	6.160	6.580	10,130,289	64,122,546	6.3298	4.588	4.581	4.588	4.486	4.792	13,910,577	4.6096	0.96%
2022-03-08	0	6.240	6.230	6.240	6.200	7.190	25,577,564	166,124,446	6.4949	4.544	4.537	4.544	4.515	5.236	35,122,262	4.7299	-16.13%
2022-03-07	0	7.440	7.440	7.450	7.360	7.730	6,524,451	49,071,089	7.5211	5.418	5.418	5.425	5.360	5.629	8,959,160	5.4772	-3.75%
2022-03-04	0	7.730	7.720	7.730	7.610	8.100	5,120,264	39,791,760	7.7714	5.629	5.622	5.629	5.542	5.899	7,030,977	5.6595	-1.53%
2022-03-03	0	7.850	7.840	7.850	7.790	7.980	2,703,000	21,320,525	7.8877	5.717	5.709	5.717	5.673	5.811	3,711,670	5.7442	-0.38%
2022-03-02	0	7.880	7.870	7.880	7.810	8.190	3,974,000	31,562,250	7.9422	5.739	5.731	5.739	5.688	5.964	5,456,965	5.7838	-4.14%
2022-03-01	0	8.220	8.210	8.220	8.000	8.340	5,493,703	45,338,367	8.2528	5.986	5.979	5.986	5.826	6.074	7,543,771	6.0100	1.48%
2022-02-28	0	8.100	8.100	8.110	7.900	8.310	5,839,628	47,051,746	8.0573	5.899	5.899	5.906	5.753	6.052	8,018,783	5.8677	-1.94%
2022-02-25	0	8.260	8.250	8.260	8.190	8.420	7,780,791	64,548,938	8.2959	6.015	6.008	6.015	5.964	6.132	10,684,324	6.0415	-0.60%
2022-02-24	0	8.310	8.300	8.310	8.260	8.540	4,548,801	38,009,014	8.3558	6.052	6.044	6.052	6.015	6.219	6,246,263	6.0851	-1.77%
2022-02-23	0	8.460	8.450	8.460	8.330	8.660	3,818,301	32,330,019	8.4671	6.161	6.154	6.161	6.066	6.307	5,243,164	6.1661	-0.47%
2022-02-22	0	8.500	8.450	8.500	8.310	8.500	6,141,200	51,882,843	8.4483	6.190	6.154	6.190	6.052	6.190	8,432,892	6.1524	0.24%
2022-02-21	0	8.480	8.470	8.480	8.310	8.550	7,075,000	59,669,144	8.4338	6.176	6.168	6.176	6.052	6.226	9,715,155	6.1419	0.95%
2022-02-18	0	8.400	8.390	8.400	8.300	8.470	10,004,000	83,543,901	8.3510	6.117	6.110	6.117	6.044	6.168	13,737,161	6.0816	0.60%
2022-02-17	0	8.350	8.330	8.350	8.190	8.390	2,822,000	23,440,190	8.3062	6.081	6.066	6.081	5.964	6.110	3,875,077	6.0490	-0.12%
2022-02-16	0	8.360	8.340	8.360	8.210	8.400	2,830,555	23,641,602	8.3523	6.088	6.074	6.088	5.979	6.117	3,886,824	6.0825	0.48%
2022-02-15	0	8.320	8.300	8.320	8.150	8.450	4,476,220	37,425,060	8.3609	6.059	6.044	6.059	5.935	6.154	6,146,597	6.0887	0.97%
2022-02-14	0	8.240	8.240	8.250	8.120	8.350	3,220,735	26,620,835	8.2655	6.001	6.001	6.008	5.913	6.081	4,422,606	6.0193	0.00%
2022-02-11	0	8.240	8.230	8.240	8.070	8.300	12,813,168	104,531,688	8.1581	6.001	5.993	6.001	5.877	6.044	17,594,617	5.9411	1.73%
2022-02-10	0	8.100	8.090	8.100	8.050	8.250	6,682,000	54,129,623	8.1008	5.899	5.891	5.899	5.862	6.008	9,175,501	5.8994	0.37%
2022-02-09	0	8.070	8.060	8.070	8.050	8.330	3,889,768	31,715,276	8.1535	5.877	5.870	5.877	5.862	6.066	5,341,300	5.9377	-1.59%
2022-02-08	0	8.200	8.200	8.210	7.490	8.540	20,286,677	167,879,146	8.2753	5.972	5.972	5.979	5.455	6.219	27,856,992	6.0265	10.22%
2022-02-07	0	7.440	7.430	7.440	7.380	7.590	3,177,230	23,641,780	7.4410	5.418	5.411	5.418	5.374	5.527	4,362,867	5.4189	0.54%
2022-02-04	0	7.400	7.390	7.400	7.260	7.440	3,755,412	27,714,943	7.3800	5.389	5.382	5.389	5.287	5.418	5,156,807	5.3744	0.68%
2022-01-31	0	7.350	7.310	7.350	7.260	7.400	1,858,000	13,644,525	7.3437	5.353	5.323	5.353	5.287	5.389	2,551,344	5.3480	-0.27%
2022-01-28	0	7.370	7.360	7.370	7.290	7.520	2,214,606	16,335,692	7.3763	5.367	5.360	5.367	5.309	5.476	3,041,023	5.3718	-0.67%
2022-01-27	0	7.420	7.410	7.420	7.200	7.420	4,085,202	29,920,060	7.3240	5.404	5.396	5.404	5.243	5.404	5,609,664	5.3337	1.50%
2022-01-26	0	7.310	7.290	7.310	7.240	7.540	3,192,500	23,381,249	7.3238	5.323	5.309	5.323	5.272	5.491	4,383,835	5.3335	-1.88%
2022-01-25	0	7.450	7.420	7.450	7.340	7.610	10,182,730	76,965,281	7.5584	5.425	5.404	5.425	5.345	5.542	13,982,587	5.5044	-1.97%
2022-01-24	0	7.600	7.570	7.600	7.440	7.690	2,837,416	21,614,703	7.6177	5.535	5.513	5.535	5.418	5.600	3,896,245	5.5476	-1.04%
2022-01-21	0	7.680	7.670	7.680	7.480	7.700	3,682,000	28,061,952	7.6214	5.593	5.586	5.593	5.447	5.607	5,056,000	5.5502	2.54%
2022-01-20	0	7.490	7.480	7.490	7.420	7.620	2,724,924	20,419,515	7.4936	5.455	5.447	5.455	5.404	5.549	3,741,775	5.4572	-0.27%
2022-01-19	0	7.510	7.480	7.510	7.320	7.520	4,080,451	30,377,065	7.4445	5.469	5.447	5.469	5.331	5.476	5,603,140	5.4214	2.32%
2022-01-18	0	7.340	7.330	7.340	7.240	7.560	5,972,706	44,072,360	7.3790	5.345	5.338	5.345	5.272	5.506	8,201,522	5.3737	-2.13%
2022-01-17	0	7.500	7.460	7.500	7.450	7.610	1,971,710	14,807,608	7.5100	5.462	5.433	5.462	5.425	5.542	2,707,487	5.4691	-0.27%
2022-01-14	0	7.520	7.510	7.520	7.330	7.720	4,665,000	34,997,149	7.5021	5.476	5.469	5.476	5.338	5.622	6,405,823	5.4633	-2.34%
2022-01-13	0	7.700	7.690	7.700	7.650	8.000	5,951,568	46,135,712	7.7519	5.607	5.600	5.607	5.571	5.826	8,172,496	5.6452	0.00%
2022-01-12	0	7.700	7.690	7.700	7.620	7.840	5,991,765	46,241,857	7.7176	5.607	5.600	5.607	5.549	5.709	8,227,693	5.6203	0.13%
2022-01-11	0	7.690	7.680	7.690	7.600	7.860	12,796,000	98,455,125	7.6942	5.600	5.593	5.600	5.535	5.724	17,571,043	5.6033	1.18%
2022-01-10	0	7.600	7.590	7.600	7.430	7.700	4,137,282	31,424,552	7.5955	5.535	5.527	5.535	5.411	5.607	5,681,178	5.5313	1.74%
2022-01-07	0	7.470	7.460	7.470	7.370	7.530	1,423,077	10,636,229	7.4741	5.440	5.433	5.440	5.367	5.484	1,954,122	5.4430	0.95%
2022-01-06	0	7.400	7.400	7.420	7.360	7.660	969,760	7,191,748	7.4160	5.389	5.389	5.404	5.360	5.578	1,331,642	5.4007	-2.37%
2022-01-05	0	7.580	7.540	7.580	7.420	7.660	2,425,300	18,327,304	7.5567	5.520	5.491	5.520	5.404	5.578	3,330,341	5.5031	1.07%
2022-01-04	0	7.500	7.500	7.510	7.410	7.590	2,546,084	19,107,485	7.5047	5.462	5.462	5.469	5.396	5.527	3,496,198	5.4652	-0.66%
2022-01-03	0	7.550	7.550	7.560	7.400	7.570	1,259,000	9,491,134	7.5386	5.498	5.498	5.506	5.389	5.513	1,728,817	5.4900	-0.13%
2021-12-31	0	7.560	7.550	7.560	7.490	7.600	1,100,582	8,315,148	7.5552	5.506	5.498	5.506	5.455	5.535	1,511,283	5.5020	0.93%
2021-12-30	0	7.490	7.490	7.500	7.440	7.690	2,379,902	17,827,300	7.4908	5.455	5.455	5.462	5.418	5.600	3,268,002	5.4551	-0.53%
2021-12-29	0	7.530	7.530	7.540	7.490	7.600	1,726,000	13,008,438	7.5368	5.484	5.484	5.491	5.455	5.535	2,370,086	5.4886	-1.05%
2021-12-28	0	7.610	7.610	7.620	7.340	7.750	4,291,000	32,747,023	7.6316	5.542	5.542	5.549	5.345	5.644	5,892,259	5.5576	2.56%
2021-12-24	0	7.420	7.420	7.440	7.420	7.550	444,447	3,310,997	7.4497	5.404	5.404	5.418	5.404	5.498	610,300	5.4252	-0.80%
2021-12-23	0	7.480	7.480	7.490	7.400	7.510	1,557,418	11,617,463	7.4594	5.447	5.447	5.455	5.389	5.469	2,138,595	5.4323	1.63%
2021-12-22	0	7.360	7.350	7.360	7.270	7.390	1,226,477	9,026,268	7.3595	5.360	5.353	5.360	5.294	5.382	1,684,158	5.3595	-0.27%
2021-12-21	0	7.380	7.380	7.390	7.050	7.430	2,833,050	20,770,844	7.3316	5.374	5.374	5.382	5.134	5.411	3,890,250	5.3392	3.51%
2021-12-20	0	7.130	7.120	7.130	7.110	7.260	3,449,431	24,682,806	7.1556	5.192	5.185	5.192	5.178	5.287	4,736,644	5.2110	-1.11%
2021-12-17	0	7.210	7.210	7.220	7.150	7.340	7,112,907	51,304,249	7.2128	5.251	5.251	5.258	5.207	5.345	9,767,208	5.2527	-1.77%
2021-12-16	0	7.340	7.330	7.340	7.340	7.600	1,688,312	12,460,453	7.3804	5.345	5.338	5.345	5.345	5.535	2,318,334	5.3747	-2.39%
2021-12-15	0	7.520	7.500	7.520	7.410	7.780	5,109,792	38,650,151	7.5639	5.476	5.462	5.476	5.396	5.666	7,016,597	5.5084	-2.97%
2021-12-14	0	7.750	7.750	7.760	7.660	7.950	4,762,056	37,043,759	7.7789	5.644	5.644	5.651	5.578	5.790	6,539,097	5.6650	1.84%
2021-12-13	0	7.610	7.600	7.610	7.600	7.740	4,755,082	36,475,514	7.6708	5.542	5.535	5.542	5.535	5.637	6,529,521	5.5862	-0.26%
2021-12-10	0	7.630	7.630	7.640	7.600	7.820	1,301,816	9,963,141	7.6533	5.556	5.556	5.564	5.535	5.695	1,787,611	5.5734	-2.93%
2021-12-09	0	7.860	7.840	7.860	7.600	7.870	5,231,000	40,694,225	7.7794	5.724	5.709	5.724	5.535	5.731	7,183,036	5.6653	2.75%
2021-12-08	0	7.650	7.640	7.650	7.600	7.830	4,736,600	36,397,078	7.6842	5.571	5.564	5.571	5.535	5.702	6,504,142	5.5960	-1.92%
2021-12-07	0	7.800	7.780	7.800	7.640	7.900	7,895,160	61,452,553	7.7836	5.680	5.666	5.680	5.564	5.753	10,841,372	5.6683	1.96%
2021-12-06	0	7.650	7.630	7.650	7.600	7.790	3,741,473	28,781,269	7.6925	5.571	5.556	5.571	5.535	5.673	5,137,667	5.6020	-1.92%
2021-12-03	0	7.800	7.760	7.800	7.600	7.860	4,599,551	35,693,236	7.7602	5.680	5.651	5.680	5.535	5.724	6,315,951	5.6513	3.31%
2021-12-02	0	7.550	7.520	7.550	7.460	7.550	3,550,048	26,696,210	7.5200	5.498	5.476	5.498	5.433	5.498	4,874,808	5.4764	0.80%
2021-12-01	0	7.490	7.490	7.500	7.490	7.650	6,164,498	46,654,704	7.5683	5.455	5.455	5.462	5.455	5.571	8,464,884	5.5116	-2.09%
2021-11-30	0	7.650	7.630	7.650	7.470	7.760	17,599,784	133,916,426	7.6090	5.571	5.556	5.571	5.440	5.651	24,167,439	5.5412	0.53%
2021-11-29	0	7.610	7.610	7.620	7.480	7.680	2,495,155	18,976,260	7.6052	5.542	5.542	5.549	5.447	5.593	3,426,264	5.5385	0.40%
2021-11-26	0	7.580	7.570	7.580	7.470	7.760	4,957,379	37,608,762	7.5864	5.520	5.513	5.520	5.440	5.651	6,807,308	5.5248	-1.30%
2021-11-25	0	7.680	7.680	7.690	7.300	7.740	5,967,735	45,334,977	7.5967	5.593	5.593	5.600	5.316	5.637	8,194,696	5.5322	5.64%
2021-11-24	0	7.270	7.260	7.270	7.210	7.450	6,375,469	46,407,359	7.2791	5.294	5.287	5.294	5.251	5.425	8,754,582	5.3009	-2.68%
2021-11-23	0	7.470	7.460	7.470	7.430	7.560	3,914,000	29,287,640	7.4828	5.440	5.433	5.440	5.411	5.506	5,374,575	5.4493	-0.66%
2021-11-22	0	7.520	7.520	7.550	7.430	7.620	4,345,644	32,699,410	7.5246	5.476	5.476	5.498	5.411	5.549	5,967,294	5.4798	-1.31%
2021-11-19	0	7.620	7.600	7.620	7.450	7.680	3,962,891	29,990,934	7.5679	5.549	5.535	5.549	5.425	5.593	5,441,710	5.5113	0.00%
2021-11-18	0	7.620	7.600	7.620	7.470	7.720	4,522,605	34,445,752	7.6164	5.549	5.535	5.549	5.440	5.622	6,210,291	5.5466	1.06%
2021-11-17	0	7.540	7.530	7.540	7.480	7.790	3,310,353	25,113,576	7.5864	5.491	5.484	5.491	5.447	5.673	4,545,667	5.5247	-0.13%
2021-11-16	0	7.550	7.540	7.550	7.300	7.600	6,907,653	51,897,230	7.5130	5.498	5.491	5.498	5.316	5.535	9,485,360	5.4713	0.67%
2021-11-15	0	7.500	7.500	7.510	7.200	7.550	11,562,439	86,018,837	7.4395	5.462	5.462	5.469	5.243	5.498	15,877,157	5.4178	3.31%
2021-11-12	0	7.260	7.260	7.270	7.130	7.490	9,541,229	69,567,609	7.2913	5.287	5.287	5.294	5.192	5.455	13,101,699	5.3098	0.41%
2021-11-11	0	7.230	7.230	7.240	6.680	7.450	24,447,962	173,824,411	7.1100	5.265	5.265	5.272	4.865	5.425	33,571,130	5.1778	14.04%
2021-11-10	0	6.340	6.330	6.340	6.140	6.350	3,069,267	19,173,898	6.2471	4.617	4.610	4.617	4.471	4.624	4,214,616	4.5494	1.12%
2021-11-09	0	6.270	6.270	6.280	6.260	6.670	6,870,700	43,624,560	6.3494	4.566	4.566	4.573	4.559	4.857	9,434,617	4.6239	-5.43%
2021-11-08	0	6.630	6.620	6.630	6.570	7.040	11,963,652	79,913,023	6.6797	4.828	4.821	4.828	4.785	5.127	16,428,090	4.8644	-1.63%
2021-11-05	0	6.740	6.740	6.750	6.480	6.800	7,558,502	50,676,068	6.7045	4.908	4.908	4.916	4.719	4.952	10,379,084	4.8825	3.85%
2021-11-04	0	6.490	6.480	6.490	6.400	6.550	15,594,548	100,324,948	6.4333	4.726	4.719	4.726	4.661	4.770	21,413,916	4.6850	0.78%
2021-11-03	0	6.440	6.430	6.440	6.400	6.740	5,066,383	32,691,909	6.4527	4.690	4.683	4.690	4.661	4.908	6,956,989	4.6991	-3.45%
2021-11-02	0	6.670	6.630	6.670	6.450	6.800	6,159,137	40,791,841	6.6230	4.857	4.828	4.857	4.697	4.952	8,457,523	4.8231	2.93%
2021-11-01	0	6.480	6.480	6.500	6.410	6.680	3,220,625	20,929,593	6.4986	4.719	4.719	4.734	4.668	4.865	4,422,455	4.7326	-2.41%
2021-10-29	0	6.640	6.630	6.640	6.590	6.800	4,818,447	32,056,780	6.6529	4.836	4.828	4.836	4.799	4.952	6,616,531	4.8450	1.07%
2021-10-28	0	6.570	6.570	6.580	6.560	6.900	5,237,622	34,819,810	6.6480	4.785	4.785	4.792	4.777	5.025	7,192,129	4.8414	-4.37%
2021-10-27	0	6.870	6.860	6.870	6.860	7.020	3,909,800	27,092,224	6.9293	5.003	4.996	5.003	4.996	5.112	5,368,808	5.0462	-1.58%
2021-10-26	0	6.980	6.950	6.980	6.910	7.000	3,197,560	22,237,873	6.9546	5.083	5.061	5.083	5.032	5.098	4,390,783	5.0647	-0.29%
2021-10-25	0	7.000	7.000	7.010	6.910	7.050	2,567,201	17,963,306	6.9972	5.098	5.098	5.105	5.032	5.134	3,525,195	5.0957	0.57%
2021-10-22	0	6.960	6.940	6.960	6.850	6.990	1,126,972	7,811,785	6.9317	5.069	5.054	5.069	4.988	5.090	1,547,521	5.0479	1.61%
2021-10-21	0	6.850	6.850	6.870	6.850	7.050	3,770,218	26,002,124	6.8967	4.988	4.988	5.003	4.988	5.134	5,177,138	5.0225	-1.86%
2021-10-20	0	6.980	6.970	6.980	6.940	7.210	3,521,683	24,545,609	6.9699	5.083	5.076	5.083	5.054	5.251	4,835,858	5.0758	-0.71%
2021-10-19	0	7.030	7.030	7.040	7.000	7.210	1,189,738	8,392,455	7.0540	5.120	5.120	5.127	5.098	5.251	1,633,709	5.1371	-2.09%
2021-10-18	0	7.180	7.180	7.190	7.000	7.210	3,233,515	23,161,352	7.1629	5.229	5.229	5.236	5.098	5.251	4,440,155	5.2163	1.41%
2021-10-15	0	7.080	7.080	7.090	6.730	7.130	6,391,300	44,842,284	7.0161	5.156	5.156	5.163	4.901	5.192	8,776,321	5.1095	0.14%
2021-10-12	0	7.070	7.060	7.070	7.060	7.190	2,229,083	15,793,960	7.0854	5.149	5.141	5.149	5.141	5.236	3,060,903	5.1599	-0.70%
2021-10-11	0	7.120	7.110	7.120	7.120	7.240	1,401,000	9,997,899	7.1363	5.185	5.178	5.185	5.185	5.272	1,923,807	5.1969	-1.93%
2021-10-08	0	7.260	7.250	7.260	7.160	7.280	2,113,460	15,264,745	7.2226	5.287	5.280	5.287	5.214	5.302	2,902,133	5.2598	0.28%
2021-10-07	0	7.240	7.220	7.240	7.150	7.280	1,666,000	11,999,690	7.2027	5.272	5.258	5.272	5.207	5.302	2,287,696	5.2453	-0.14%
2021-10-06	0	7.250	7.210	7.250	7.190	7.300	2,170,574	15,684,249	7.2259	5.280	5.251	5.280	5.236	5.316	2,980,560	5.2622	-0.68%
2021-10-05	0	7.300	7.300	7.320	7.280	7.400	1,541,078	11,280,436	7.3198	5.316	5.316	5.331	5.302	5.389	2,116,157	5.3306	-0.68%
2021-10-04	0	7.350	7.330	7.350	7.210	7.410	3,217,241	23,623,512	7.3428	5.353	5.338	5.353	5.251	5.396	4,417,809	5.3473	-0.81%
2021-09-30	0	7.410	7.400	7.410	7.360	7.500	5,687,100	42,011,274	7.3871	5.396	5.389	5.396	5.360	5.462	7,809,337	5.3796	0.27%
2021-09-29	0	7.390	7.380	7.390	7.260	7.430	1,596,000	11,763,848	7.3708	5.382	5.374	5.382	5.287	5.411	2,191,574	5.3678	1.65%
2021-09-28	0	7.270	7.260	7.270	7.220	7.310	1,991,900	14,470,551	7.2647	5.294	5.287	5.294	5.258	5.323	2,735,211	5.2905	-0.14%
2021-09-27	0	7.280	7.260	7.280	7.200	7.330	1,475,222	10,713,456	7.2623	5.302	5.287	5.302	5.243	5.338	2,025,726	5.2887	1.11%
2021-09-24	0	7.200	7.200	7.220	7.200	7.360	2,430,400	17,628,990	7.2535	5.243	5.243	5.258	5.243	5.360	3,337,345	5.2823	-2.17%
2021-09-23	0	7.360	7.360	7.370	7.310	7.490	3,047,938	22,456,997	7.3679	5.360	5.360	5.367	5.323	5.455	4,185,327	5.3656	-0.14%
2021-09-21	0	7.370	7.370	7.380	7.310	7.420	3,965,151	29,293,075	7.3876	5.367	5.367	5.374	5.323	5.404	5,444,814	5.3800	-0.54%
2021-09-20	0	7.410	7.400	7.410	7.300	7.420	1,267,658	9,363,405	7.3864	5.396	5.389	5.396	5.316	5.404	1,740,706	5.3791	-0.80%
2021-09-17	0	7.470	7.460	7.470	7.330	7.480	3,917,298	29,117,326	7.4330	5.440	5.433	5.440	5.338	5.447	5,379,104	5.4130	0.81%
2021-09-16	0	7.410	7.410	7.420	7.270	7.500	3,233,809	23,896,668	7.3896	5.396	5.396	5.404	5.294	5.462	4,440,559	5.3815	-0.13%
2021-09-15	0	7.420	7.410	7.420	7.400	7.490	2,175,200	16,172,648	7.4350	5.404	5.396	5.404	5.389	5.455	2,986,912	5.4145	0.00%
2021-09-14	0	7.420	7.410	7.420	7.390	7.590	3,374,411	25,056,786	7.4255	5.404	5.396	5.404	5.382	5.527	4,633,629	5.4076	0.13%
2021-09-13	0	7.410	7.410	7.430	7.370	7.500	2,287,000	16,976,167	7.4229	5.396	5.396	5.411	5.367	5.462	3,140,432	5.4057	-0.67%
2021-09-10	0	7.460	7.450	7.460	7.370	7.460	2,486,679	18,442,569	7.4165	5.433	5.425	5.433	5.367	5.433	3,414,625	5.4011	1.22%
2021-09-09	0	7.370	7.370	7.390	7.230	7.410	4,368,279	32,059,486	7.3392	5.367	5.367	5.382	5.265	5.396	5,998,376	5.3447	-0.54%
2021-09-08	0	7.410	7.400	7.410	7.330	7.410	3,126,051	23,055,907	7.3754	5.396	5.389	5.396	5.338	5.396	4,292,589	5.3711	0.41%
2021-09-07	0	7.380	7.370	7.380	7.290	7.400	3,574,000	26,250,220	7.3448	5.374	5.367	5.374	5.309	5.389	4,907,698	5.3488	0.27%
2021-09-06	0	7.360	7.350	7.360	7.330	7.430	708,000	5,213,100	7.3631	5.360	5.353	5.360	5.338	5.411	972,202	5.3622	-0.54%
2021-09-03	0	7.400	7.400	7.410	7.320	7.410	2,552,200	18,853,134	7.3870	5.389	5.389	5.396	5.331	5.396	3,504,596	5.3795	0.41%
2021-09-02	0	7.370	7.360	7.370	7.300	7.480	5,430,757	39,842,620	7.3365	5.367	5.360	5.367	5.316	5.447	7,457,335	5.3427	0.41%
2021-09-01	0	7.340	7.340	7.350	7.280	7.410	5,613,600	41,279,912	7.3536	5.345	5.345	5.353	5.302	5.396	7,708,409	5.3552	-0.41%
2021-08-31	0	7.370	7.330	7.370	7.200	7.370	7,918,782	57,816,638	7.3012	5.367	5.338	5.367	5.243	5.367	10,873,809	5.3171	0.96%
2021-08-30	0	7.300	7.270	7.300	7.190	7.320	2,129,400	15,497,128	7.2777	5.316	5.294	5.316	5.236	5.331	2,924,021	5.2999	0.83%
2021-08-27	0	7.240	7.220	7.240	7.110	7.240	5,868,000	41,999,298	7.1573	5.272	5.258	5.272	5.178	5.272	8,057,743	5.2123	1.26%
2021-08-26	0	7.150	7.150	7.160	7.060	7.330	3,003,000	21,458,647	7.1457	5.207	5.207	5.214	5.141	5.338	4,123,620	5.2038	0.28%
2021-08-25	0	7.130	7.130	7.140	7.090	7.200	4,876,325	34,764,759	7.1293	5.192	5.192	5.200	5.163	5.243	6,696,008	5.1919	-0.28%
2021-08-24	0	7.150	7.150	7.160	7.050	7.370	7,428,000	53,251,434	7.1690	5.207	5.207	5.214	5.134	5.367	10,199,883	5.2208	-0.28%
2021-08-23	0	7.170	7.170	7.180	7.120	7.330	2,532,382	18,239,783	7.2026	5.222	5.222	5.229	5.185	5.338	3,477,383	5.2453	-0.14%
2021-08-20	0	7.180	7.180	7.200	7.000	7.250	7,269,508	51,744,082	7.1180	5.229	5.229	5.243	5.098	5.280	9,982,247	5.1836	-0.97%
2021-08-19	0	7.250	7.230	7.250	7.170	7.500	10,241,384	74,051,701	7.2306	5.280	5.265	5.280	5.222	5.462	14,063,129	5.2657	-3.33%
2021-08-18	0	7.500	7.500	7.510	7.380	7.550	6,848,780	51,051,073	7.4540	5.462	5.462	5.469	5.374	5.498	9,404,517	5.4284	1.08%
2021-08-17	0	7.420	7.410	7.420	7.320	7.490	6,395,040	47,565,049	7.4378	5.404	5.396	5.404	5.331	5.455	8,781,457	5.4165	-0.93%
2021-08-16	0	7.490	7.470	7.490	7.400	7.540	5,989,085	44,827,071	7.4848	5.455	5.440	5.455	5.389	5.491	8,224,013	5.4508	0.81%
2021-08-13	0	7.430	7.420	7.430	7.280	7.520	5,633,317	41,824,859	7.4246	5.411	5.404	5.411	5.302	5.476	7,735,484	5.4069	1.78%
2021-08-12	0	7.300	7.300	7.320	7.100	7.410	6,368,413	46,198,962	7.2544	5.316	5.316	5.331	5.171	5.396	8,744,893	5.2830	-1.08%
2021-08-11	0	7.380	7.380	7.390	7.310	8.050	11,052,000	83,664,605	7.5701	5.374	5.374	5.382	5.323	5.862	15,176,240	5.5129	-7.75%
2021-08-10	0	8.000	8.000	8.010	7.940	8.080	2,899,000	23,136,620	7.9809	5.826	5.826	5.833	5.782	5.884	3,980,811	5.8120	0.13%
2021-08-09	0	7.990	7.980	7.990	7.840	8.010	4,415,155	34,962,067	7.9186	5.819	5.811	5.819	5.709	5.833	6,062,744	5.7667	1.27%
2021-08-06	0	7.890	7.870	7.890	7.820	7.950	2,887,480	22,762,119	7.8830	5.746	5.731	5.746	5.695	5.790	3,964,992	5.7408	-1.25%
2021-08-05	0	7.990	7.960	7.990	7.910	8.210	2,231,000	17,817,546	7.9863	5.819	5.797	5.819	5.760	5.979	3,063,535	5.8160	-0.13%
2021-08-04	0	8.000	7.990	8.000	7.920	8.190	2,822,000	22,625,525	8.0175	5.826	5.819	5.826	5.768	5.964	3,875,077	5.8387	-1.36%
2021-08-03	0	8.110	8.100	8.110	8.000	8.630	4,212,701	34,194,713	8.1171	5.906	5.899	5.906	5.826	6.285	5,784,741	5.9112	-3.91%
2021-08-02	0	8.440	8.400	8.440	7.980	8.580	4,705,597	39,497,567	8.3937	6.146	6.117	6.146	5.811	6.248	6,461,570	6.1127	8.21%
2021-07-30	0	7.800	7.800	7.810	7.760	7.960	4,173,701	32,604,690	7.8119	5.680	5.680	5.688	5.651	5.797	5,731,188	5.6890	0.13%
2021-07-29	0	7.790	7.780	7.790	7.630	7.990	2,721,000	21,131,749	7.7662	5.673	5.666	5.673	5.556	5.819	3,736,387	5.6557	2.50%
2021-07-28	0	7.600	7.600	7.610	7.330	7.610	1,854,155	13,973,714	7.5364	5.535	5.535	5.542	5.338	5.542	2,546,064	5.4884	2.70%
2021-07-27	0	7.400	7.390	7.400	7.290	7.680	4,715,355	35,251,737	7.4759	5.389	5.382	5.389	5.309	5.593	6,474,969	5.4443	0.14%
2021-07-26	0	7.390	7.390	7.400	7.360	8.010	4,837,000	36,142,265	7.4720	5.382	5.382	5.389	5.360	5.833	6,642,008	5.4415	-6.93%
2021-07-23	0	7.940	7.930	7.940	7.770	7.970	1,546,000	12,205,775	7.8951	5.782	5.775	5.782	5.658	5.804	2,122,916	5.7495	0.51%
2021-07-22	0	7.900	7.890	7.900	7.800	7.980	1,168,884	9,206,286	7.8761	5.753	5.746	5.753	5.680	5.811	1,605,073	5.7357	-0.25%
2021-07-21	0	7.920	7.920	7.950	7.860	8.220	1,655,000	13,156,963	7.9498	5.768	5.768	5.790	5.724	5.986	2,272,591	5.7894	-2.22%
2021-07-20	0	8.100	8.090	8.100	7.950	8.160	2,820,235	22,667,958	8.0376	5.899	5.891	5.899	5.790	5.942	3,872,653	5.8533	0.12%
2021-07-19	0	8.090	8.070	8.090	8.050	8.520	2,903,749	23,728,784	8.1718	5.891	5.877	5.891	5.862	6.205	3,987,332	5.9510	-4.71%
2021-07-16	0	8.490	8.490	8.510	8.360	8.850	3,114,092	26,600,743	8.5421	6.183	6.183	6.197	6.088	6.445	4,276,168	6.2207	-2.53%
2021-07-15	0	8.710	8.700	8.710	8.600	8.840	2,156,000	18,784,540	8.7127	6.343	6.336	6.343	6.263	6.438	2,960,548	6.3450	1.28%
2021-07-14	0	8.600	8.560	8.600	8.420	8.680	2,811,173	24,053,118	8.5563	6.263	6.234	6.263	6.132	6.321	3,860,209	6.2310	0.47%
2021-07-13	0	8.560	8.530	8.560	8.460	8.640	2,701,575	23,144,645	8.5671	6.234	6.212	6.234	6.161	6.292	3,709,713	6.2389	1.42%
2021-07-12	0	8.440	8.440	8.470	8.320	8.480	1,799,129	15,173,103	8.4336	6.146	6.146	6.168	6.059	6.176	2,470,504	6.1417	0.72%
2021-07-09	0	8.380	8.370	8.380	8.260	8.510	2,406,549	20,167,564	8.3803	6.103	6.095	6.103	6.015	6.197	3,304,593	6.1029	1.45%
2021-07-08	0	8.260	8.250	8.260	8.250	8.490	2,529,000	21,030,620	8.3158	6.015	6.008	6.015	6.008	6.183	3,472,739	6.0559	-3.05%
2021-07-07	0	8.520	8.520	8.540	8.450	8.690	2,289,000	19,499,750	8.5189	6.205	6.205	6.219	6.154	6.328	3,143,179	6.2038	0.24%
2021-07-06	0	8.500	8.500	8.510	8.500	8.930	3,221,000	27,735,520	8.6108	6.190	6.190	6.197	6.190	6.503	4,422,970	6.2708	-4.92%
2021-07-05	0	8.940	8.930	8.940	8.800	9.080	5,277,775	47,361,754	8.9738	6.510	6.503	6.510	6.409	6.612	7,247,265	6.5351	2.17%
2021-07-02	0	8.750	8.740	8.750	8.500	8.800	5,846,614	50,586,515	8.6523	6.372	6.365	6.372	6.190	6.409	8,028,376	6.3010	2.10%
2021-06-30	0	8.570	8.570	8.600	8.510	8.640	2,749,474	23,558,338	8.5683	6.241	6.241	6.263	6.197	6.292	3,775,486	6.2398	0.47%
2021-06-29	0	8.530	8.530	8.540	8.450	8.760	2,288,303	19,480,034	8.5129	6.212	6.212	6.219	6.154	6.379	3,142,222	6.1994	-2.96%
2021-06-28	0	8.790	8.760	8.800	8.330	8.790	3,807,688	33,142,264	8.7040	6.401	6.379	6.409	6.066	6.401	5,228,591	6.3387	3.78%
2021-06-25	0	8.470	8.470	8.480	8.270	8.500	1,451,508	12,256,483	8.4440	6.168	6.168	6.176	6.023	6.190	1,993,163	6.1493	0.83%
2021-06-24	0	8.400	8.400	8.410	8.260	8.440	3,917,000	32,807,175	8.3756	6.117	6.117	6.125	6.015	6.146	5,378,694	6.0995	0.00%
2021-06-23	0	8.400	8.380	8.400	8.130	8.420	3,686,000	30,698,122	8.3283	6.117	6.103	6.117	5.921	6.132	5,061,493	6.0650	2.69%
2021-06-22	0	8.180	8.170	8.180	8.160	8.400	2,951,915	24,276,730	8.2241	5.957	5.950	5.957	5.942	6.117	4,053,472	5.9891	-1.33%
2021-06-21	0	8.290	8.270	8.290	8.140	8.360	2,907,267	24,060,366	8.2759	6.037	6.023	6.037	5.928	6.088	3,992,163	6.0269	0.97%
2021-06-18	0	8.210	8.210	8.230	8.160	8.440	8,259,143	68,127,398	8.2487	5.979	5.979	5.993	5.942	6.146	11,341,181	6.0071	-2.26%
2021-06-17	0	8.400	8.400	8.410	8.330	8.690	7,823,130	65,657,317	8.3927	6.117	6.117	6.125	6.066	6.328	10,742,462	6.1119	-0.36%
2021-06-16	0	8.430	8.420	8.430	8.400	8.460	3,913,000	32,992,376	8.4315	6.139	6.132	6.139	6.117	6.161	5,373,202	6.1402	0.00%
2021-06-15	0	8.430	8.420	8.430	8.380	8.540	3,497,619	29,473,953	8.4269	6.139	6.132	6.139	6.103	6.219	4,802,814	6.1368	-0.71%
2021-06-11	0	8.490	8.480	8.490	8.470	8.690	8,880,320	75,696,503	8.5241	6.183	6.176	6.183	6.168	6.328	12,194,161	6.2076	-2.30%
2021-06-10	0	8.690	8.690	8.710	8.680	9.050	2,243,370	19,713,091	8.7873	6.328	6.328	6.343	6.321	6.591	3,080,521	6.3993	-1.03%
2021-06-09	0	8.780	8.780	8.790	8.500	8.850	2,851,141	25,038,289	8.7818	6.394	6.394	6.401	6.190	6.445	3,915,092	6.3953	0.46%
2021-06-08	0	8.740	8.710	8.740	8.410	8.800	5,303,686	45,891,710	8.6528	6.365	6.343	6.365	6.125	6.409	7,282,846	6.3013	-0.68%
2021-06-07	0	8.800	8.790	8.800	8.480	8.800	4,688,430	40,890,729	8.7216	6.409	6.401	6.409	6.176	6.409	6,437,996	6.3515	3.77%
2021-06-04	0	8.480	8.460	8.480	8.410	8.650	1,964,206	16,662,162	8.4829	6.176	6.161	6.176	6.125	6.299	2,697,182	6.1776	0.12%
2021-06-03	0	8.470	8.460	8.470	8.410	8.560	1,831,643	15,508,643	8.4671	6.168	6.161	6.168	6.125	6.234	2,515,151	6.1661	-1.63%
2021-06-02	0	8.610	8.550	8.610	8.300	8.660	3,485,359	29,799,920	8.5500	6.270	6.226	6.270	6.044	6.307	4,785,979	6.2265	3.61%
2021-06-01	0	8.310	8.300	8.310	8.220	8.390	1,468,000	12,154,650	8.2797	6.052	6.044	6.052	5.986	6.110	2,015,809	6.0297	-0.95%
2021-05-31	0	8.390	8.390	8.400	8.280	8.490	1,804,000	15,081,930	8.3603	6.110	6.110	6.117	6.030	6.183	2,477,193	6.0883	-1.06%
2021-05-28	0	8.480	8.450	8.480	8.400	8.740	3,857,600	32,639,967	8.4612	6.176	6.154	6.176	6.117	6.365	5,297,128	6.1618	-2.08%
2021-05-27	0	8.660	8.600	8.660	8.310	8.660	10,342,603	88,579,085	8.5645	6.307	6.263	6.307	6.052	6.307	14,202,119	6.2370	2.85%
2021-05-26	0	8.420	8.400	8.420	8.060	8.610	10,599,723	87,808,535	8.2840	6.132	6.117	6.132	5.870	6.270	14,555,188	6.0328	3.95%
2021-05-25	0	8.100	8.080	8.100	8.000	8.300	6,302,139	50,802,722	8.0612	5.899	5.884	5.899	5.826	6.044	8,653,888	5.8705	-0.81%
2021-05-24	0	8.620	8.610	8.620	8.570	8.690	7,165,000	61,831,052	8.6296	5.947	5.940	5.947	5.913	5.995	10,385,230	5.9537	-0.35%
2021-05-21	0	8.650	8.650	8.660	8.450	8.720	9,232,526	79,351,014	8.5947	5.968	5.968	5.975	5.830	6.016	13,381,982	5.9297	1.41%
2021-05-20	0	8.530	8.510	8.530	8.460	8.640	5,064,000	43,070,282	8.5052	5.885	5.871	5.885	5.837	5.961	7,339,959	5.8679	0.59%
2021-05-18	0	8.480	8.460	8.480	8.320	8.680	7,185,933	60,697,556	8.4467	5.851	5.837	5.851	5.740	5.989	10,415,571	5.8276	0.36%
2021-05-17	0	8.450	8.440	8.450	8.300	8.590	4,519,621	38,145,650	8.4400	5.830	5.823	5.830	5.726	5.926	6,550,915	5.8230	-0.59%
2021-05-14	0	8.500	8.490	8.500	8.470	8.750	3,457,000	29,461,231	8.5222	5.864	5.857	5.864	5.844	6.037	5,010,710	5.8797	-0.93%
2021-05-13	0	8.580	8.570	8.580	8.560	9.410	7,218,000	63,344,870	8.7760	5.920	5.913	5.920	5.906	6.492	10,462,050	6.0547	-8.92%
2021-05-12	0	9.420	9.410	9.420	9.330	9.610	1,659,106	15,707,870	9.4677	6.499	6.492	6.499	6.437	6.630	2,404,773	6.5320	0.96%
2021-05-11	0	9.330	9.320	9.330	9.030	9.440	2,241,800	20,806,462	9.2811	6.437	6.430	6.437	6.230	6.513	3,249,352	6.4033	-1.06%
2021-05-10	0	9.430	9.410	9.430	9.400	9.630	2,293,000	21,670,310	9.4506	6.506	6.492	6.506	6.485	6.644	3,323,563	6.5202	-1.05%
2021-05-07	0	9.530	9.510	9.530	9.510	9.780	2,108,320	20,328,097	9.6418	6.575	6.561	6.575	6.561	6.747	3,055,881	6.6521	0.21%
2021-05-06	0	9.510	9.500	9.510	9.480	9.800	2,464,944	23,557,281	9.5569	6.561	6.554	6.561	6.540	6.761	3,572,786	6.5935	-0.63%
2021-05-05	0	9.570	9.570	9.590	9.510	9.690	1,089,579	10,464,264	9.6040	6.603	6.603	6.616	6.561	6.685	1,579,278	6.6260	-0.73%
2021-05-04	0	9.640	9.640	9.650	9.530	9.720	988,000	9,509,440	9.6249	6.651	6.651	6.658	6.575	6.706	1,432,046	6.6405	0.63%
2021-05-03	0	9.580	9.560	9.580	9.340	9.610	2,055,133	19,576,836	9.5258	6.609	6.596	6.609	6.444	6.630	2,978,790	6.5721	1.27%
2021-04-30	0	9.460	9.460	9.470	9.420	9.850	3,057,466	29,093,400	9.5155	6.527	6.527	6.534	6.499	6.796	4,431,610	6.5650	-3.47%
2021-04-29	0	9.800	9.790	9.800	9.730	9.940	1,792,032	17,625,807	9.8357	6.761	6.754	6.761	6.713	6.858	2,597,441	6.7858	1.24%
2021-04-28	0	9.680	9.660	9.680	9.400	9.820	1,922,712	18,611,625	9.6799	6.678	6.665	6.678	6.485	6.775	2,786,854	6.6784	1.47%
2021-04-27	0	9.540	9.510	9.540	9.360	9.620	6,676,335	63,945,427	9.5779	6.582	6.561	6.582	6.458	6.637	9,676,940	6.6080	-0.21%
2021-04-26	0	9.560	9.550	9.560	9.500	10.12	5,138,400	50,211,668	9.7718	6.596	6.589	6.596	6.554	6.982	7,447,797	6.7418	-4.02%
2021-04-23	0	9.960	9.930	9.960	9.820	10.16	2,397,018	23,800,173	9.9291	6.872	6.851	6.872	6.775	7.010	3,474,331	6.8503	-0.99%
2021-04-22	0	10.06	10.04	10.06	9.600	10.14	3,239,659	32,338,340	9.9820	6.941	6.927	6.941	6.623	6.996	4,695,688	6.8868	3.50%
2021-04-21	0	9.720	9.710	9.720	9.570	9.810	1,917,188	18,648,872	9.7272	6.706	6.699	6.706	6.603	6.768	2,778,847	6.7110	-0.51%
2021-04-20	0	9.770	9.760	9.780	9.550	9.790	2,782,305	27,049,857	9.7221	6.741	6.734	6.747	6.589	6.754	4,032,781	6.7075	2.09%
2021-04-19	0	9.570	9.560	9.570	9.400	9.630	3,110,202	29,526,211	9.4933	6.603	6.596	6.603	6.485	6.644	4,508,048	6.5497	-0.62%
2021-04-16	0	9.630	9.630	9.640	9.460	9.750	4,021,000	38,780,940	9.6446	6.644	6.644	6.651	6.527	6.727	5,828,194	6.6540	1.90%
2021-04-15	0	9.450	9.430	9.450	9.300	9.570	3,999,647	37,736,154	9.4349	6.520	6.506	6.520	6.416	6.603	5,797,244	6.5093	-1.77%
2021-04-14	0	9.620	9.620	9.630	9.480	9.770	3,719,721	35,893,316	9.6495	6.637	6.637	6.644	6.540	6.741	5,391,508	6.6574	0.42%
2021-04-13	0	9.580	9.580	9.620	9.560	9.920	3,568,470	34,493,434	9.6662	6.609	6.609	6.637	6.596	6.844	5,172,279	6.6689	-3.23%
2021-04-12	0	9.900	9.850	9.900	9.610	10.12	4,364,248	42,812,344	9.8098	6.830	6.796	6.830	6.630	6.982	6,325,711	6.7680	-1.59%
2021-04-09	0	10.06	10.06	10.08	9.890	10.30	5,491,767	55,628,960	10.130	6.941	6.941	6.954	6.823	7.106	7,959,981	6.9886	-1.76%
2021-04-08	0	10.24	10.22	10.24	9.790	10.46	5,249,446	53,477,607	10.187	7.065	7.051	7.065	6.754	7.217	7,608,751	7.0284	6.22%
2021-04-07	0	9.640	9.620	9.640	9.480	9.960	2,936,425	28,327,087	9.6468	6.651	6.637	6.651	6.540	6.872	4,256,169	6.6555	-0.62%
2021-04-01	0	9.700	9.680	9.700	9.470	9.950	2,986,160	29,129,865	9.7550	6.692	6.678	6.692	6.534	6.865	4,328,256	6.7302	2.54%
2021-03-31	0	9.460	9.460	9.480	9.440	9.880	4,409,040	42,216,402	9.5750	6.527	6.527	6.540	6.513	6.816	6,390,634	6.6060	-3.67%
2021-03-30	0	9.820	9.810	9.820	9.500	9.960	4,504,045	44,344,135	9.8454	6.775	6.768	6.775	6.554	6.872	6,528,338	6.7926	3.37%
2021-03-29	0	9.500	9.490	9.500	9.470	9.790	4,739,382	45,369,886	9.5730	6.554	6.547	6.554	6.534	6.754	6,869,445	6.6046	-1.25%
2021-03-26	0	9.620	9.610	9.620	9.600	9.870	3,345,100	32,405,410	9.6874	6.637	6.630	6.637	6.623	6.810	4,848,518	6.6836	-0.31%
2021-03-25	0	9.650	9.630	9.650	9.500	9.930	4,302,106	41,512,115	9.6493	6.658	6.644	6.658	6.554	6.851	6,235,640	6.6572	-2.82%
2021-03-24	0	9.930	9.920	9.930	9.300	9.960	9,552,982	92,787,269	9.7129	6.851	6.844	6.851	6.416	6.872	13,846,464	6.7012	4.64%
2021-03-23	0	9.490	9.490	9.500	9.350	9.580	4,870,938	46,181,514	9.4810	6.547	6.547	6.554	6.451	6.609	7,060,127	6.5412	1.28%
2021-03-22	0	9.370	9.360	9.370	9.360	9.830	3,715,062	35,284,346	9.4976	6.465	6.458	6.465	6.458	6.782	5,384,755	6.5526	-3.00%
2021-03-19	0	9.660	9.560	9.660	9.440	9.790	4,361,928	42,073,990	9.6457	6.665	6.596	6.665	6.513	6.754	6,322,348	6.6548	-1.53%
2021-03-18	0	9.810	9.800	9.810	9.620	9.980	4,875,890	47,986,062	9.8415	6.768	6.761	6.768	6.637	6.885	7,067,305	6.7899	1.98%
2021-03-17	0	9.620	9.620	9.630	9.280	9.660	5,450,648	51,904,193	9.5226	6.637	6.637	6.644	6.402	6.665	7,900,381	6.5698	2.56%
2021-03-16	0	9.380	9.370	9.380	9.250	9.580	4,585,575	43,014,471	9.3804	6.471	6.465	6.471	6.382	6.609	6,646,511	6.4717	1.41%
2021-03-15	0	9.250	9.250	9.260	9.210	9.690	8,626,313	81,410,668	9.4375	6.382	6.382	6.389	6.354	6.685	12,503,314	6.5111	-4.15%
2021-03-12	0	9.650	9.630	9.650	9.460	9.830	10,324,305	99,734,943	9.6602	6.658	6.644	6.658	6.527	6.782	14,964,449	6.6648	-0.10%
2021-03-11	0	9.660	9.660	9.670	9.110	9.700	6,318,129	59,933,706	9.4860	6.665	6.665	6.672	6.285	6.692	9,157,742	6.5446	4.32%
2021-03-10	0	9.260	9.240	9.260	8.840	9.350	4,598,956	41,949,343	9.1215	6.389	6.375	6.389	6.099	6.451	6,665,906	6.2931	4.75%
2021-03-09	0	8.840	8.830	8.840	8.380	9.050	8,967,320	78,808,033	8.7884	6.099	6.092	6.099	5.782	6.244	12,997,583	6.0633	-1.78%
2021-03-08	0	9.000	8.980	9.000	8.900	9.070	2,540,620	22,780,410	8.9665	6.209	6.196	6.209	6.140	6.258	3,682,473	6.1862	0.45%
2021-03-05	0	8.960	8.950	8.960	8.550	9.040	5,159,564	45,711,208	8.8595	6.182	6.175	6.182	5.899	6.237	7,478,473	6.1124	1.36%
2021-03-04	0	8.840	8.840	8.860	8.810	9.500	4,285,867	38,367,000	8.9520	6.099	6.099	6.113	6.078	6.554	6,212,102	6.1762	-6.95%
2021-03-03	0	9.500	9.470	9.500	9.130	9.500	2,700,249	25,275,487	9.3604	6.554	6.534	6.554	6.299	6.554	3,913,846	6.4580	2.70%
2021-03-02	0	9.250	9.250	9.260	9.050	9.300	3,860,542	35,563,024	9.2119	6.382	6.382	6.389	6.244	6.416	5,595,620	6.3555	1.09%
2021-03-01	0	9.150	9.140	9.150	9.050	9.600	5,127,218	47,784,951	9.3199	6.313	6.306	6.313	6.244	6.623	7,431,589	6.4300	-1.82%
2021-02-26	0	9.320	9.310	9.320	8.910	9.320	10,126,071	93,372,982	9.2210	6.430	6.423	6.430	6.147	6.430	14,677,121	6.3618	0.98%
2021-02-25	0	9.230	9.230	9.260	9.070	9.310	4,144,210	38,097,148	9.1929	6.368	6.368	6.389	6.258	6.423	6,006,779	6.3424	0.98%
2021-02-24	0	9.140	9.140	9.160	9.040	9.410	2,966,065	27,281,939	9.1980	6.306	6.306	6.320	6.237	6.492	4,299,130	6.3459	-2.14%
2021-02-23	0	9.340	9.340	9.390	9.090	9.390	2,432,409	22,626,684	9.3022	6.444	6.444	6.478	6.271	6.478	3,525,628	6.4178	1.19%
2021-02-22	0	9.230	9.210	9.230	9.140	9.500	4,447,000	41,400,920	9.3099	6.368	6.354	6.368	6.306	6.554	6,445,655	6.4231	-2.84%
2021-02-19	0	9.500	9.480	9.500	9.240	9.560	3,660,465	34,657,050	9.4679	6.554	6.540	6.554	6.375	6.596	5,305,620	6.5321	1.28%
2021-02-18	0	9.380	9.380	9.400	9.170	9.500	5,854,892	55,026,060	9.3983	6.471	6.471	6.485	6.327	6.554	8,486,308	6.4841	-0.53%
2021-02-17	0	9.430	9.380	9.430	8.890	9.460	5,891,200	54,668,852	9.2797	6.506	6.471	6.506	6.133	6.527	8,538,934	6.4023	6.67%
2021-02-16	0	8.840	8.840	8.850	8.760	8.950	2,927,800	25,894,814	8.8445	6.099	6.099	6.106	6.044	6.175	4,243,667	6.1020	-1.01%
2021-02-11	0	8.930	8.930	8.960	8.930	9.060	1,268,000	11,413,384	9.0011	6.161	6.161	6.182	6.161	6.251	1,837,889	6.2101	-1.87%
2021-02-10	0	9.100	9.090	9.100	8.940	9.210	3,069,000	27,810,103	9.0616	6.278	6.271	6.278	6.168	6.354	4,448,328	6.2518	-0.76%
2021-02-09	0	9.170	9.150	9.180	9.030	9.230	3,528,641	32,246,427	9.1385	6.327	6.313	6.333	6.230	6.368	5,114,550	6.3048	-0.33%
2021-02-08	0	9.200	9.200	9.210	9.040	9.290	3,046,815	27,990,645	9.1869	6.347	6.347	6.354	6.237	6.409	4,416,172	6.3382	0.77%
2021-02-05	0	9.130	9.130	9.140	9.080	9.410	3,078,844	28,405,449	9.2260	6.299	6.299	6.306	6.264	6.492	4,462,596	6.3652	-1.51%
2021-02-04	0	9.270	9.270	9.280	9.050	9.500	5,273,082	48,585,040	9.2138	6.396	6.396	6.402	6.244	6.554	7,643,010	6.3568	-1.49%
2021-02-03	0	9.410	9.400	9.410	9.220	9.500	4,144,533	39,116,813	9.4382	6.492	6.485	6.492	6.361	6.554	6,007,247	6.5116	0.00%
2021-02-02	0	9.410	9.380	9.410	9.090	9.470	3,917,764	36,517,398	9.3210	6.492	6.471	6.492	6.271	6.534	5,678,560	6.4308	4.44%
2021-02-01	0	9.010	9.000	9.010	8.840	9.500	5,895,495	53,239,930	9.0306	6.216	6.209	6.216	6.099	6.554	8,545,160	6.2304	-4.05%
2021-01-29	0	9.390	9.390	9.440	9.110	9.590	15,773,095	148,223,610	9.3972	6.478	6.478	6.513	6.285	6.616	22,862,138	6.4834	-0.84%
2021-01-28	0	9.470	9.470	9.480	8.730	10.10	18,825,501	180,469,182	9.5864	6.534	6.534	6.540	6.023	6.968	27,286,414	6.6139	4.87%
2021-01-27	0	9.030	9.030	9.080	8.560	9.130	5,904,882	52,453,156	8.8830	6.230	6.230	6.264	5.906	6.299	8,558,766	6.1286	3.79%
2021-01-26	0	8.700	8.680	8.700	8.540	8.780	3,946,282	34,192,166	8.6644	6.002	5.989	6.002	5.892	6.058	5,719,895	5.9778	1.16%
2021-01-25	0	8.600	8.590	8.600	8.480	9.020	4,857,341	42,225,463	8.6931	5.933	5.926	5.933	5.851	6.223	7,040,419	5.9976	-4.66%
2021-01-22	0	9.020	9.010	9.020	8.810	9.280	9,755,795	88,442,036	9.0656	6.223	6.216	6.223	6.078	6.402	14,140,429	6.2546	2.27%
2021-01-21	0	8.820	8.820	8.840	8.580	8.990	7,749,334	68,291,803	8.8126	6.085	6.085	6.099	5.920	6.202	11,232,186	6.0800	3.28%
2021-01-20	0	8.540	8.540	8.560	8.260	8.580	5,301,775	45,009,757	8.4896	5.892	5.892	5.906	5.699	5.920	7,684,599	5.8571	-0.47%
2021-01-19	0	8.580	8.570	8.580	8.330	8.620	5,460,243	46,488,055	8.5139	5.920	5.913	5.920	5.747	5.947	7,914,289	5.8739	2.14%
2021-01-18	0	8.400	8.400	8.410	8.280	8.500	4,805,645	40,241,228	8.3737	5.795	5.795	5.802	5.713	5.864	6,965,489	5.7772	2.44%
2021-01-15	0	8.200	8.200	8.210	8.100	8.290	3,512,384	28,836,527	8.2100	5.657	5.657	5.664	5.588	5.719	5,090,986	5.6642	0.74%
2021-01-14	0	8.140	8.130	8.140	8.070	8.270	3,516,554	28,636,489	8.1433	5.616	5.609	5.616	5.568	5.706	5,097,030	5.6183	0.12%
2021-01-13	0	8.130	8.130	8.140	8.080	8.720	3,484,000	28,529,210	8.1886	5.609	5.609	5.616	5.575	6.016	5,049,845	5.6495	-2.75%
2021-01-12	0	8.360	8.350	8.360	8.310	8.500	3,080,873	25,813,388	8.3786	5.768	5.761	5.768	5.733	5.864	4,465,537	5.7806	-1.65%
2021-01-11	0	8.500	8.490	8.500	8.430	9.200	6,213,959	52,967,792	8.5240	5.864	5.857	5.864	5.816	6.347	9,006,754	5.8809	-5.56%
2021-01-08	0	9.000	9.000	9.050	8.160	9.460	21,807,847	196,339,675	9.0032	6.209	6.209	6.244	5.630	6.527	31,609,142	6.2115	9.09%
2021-01-07	0	8.250	8.250	8.280	8.000	8.340	4,693,832	38,603,019	8.2242	5.692	5.692	5.713	5.519	5.754	6,803,423	5.6741	3.13%
2021-01-06	0	8.000	7.990	8.000	7.760	8.130	5,511,343	44,144,788	8.0098	5.519	5.512	5.519	5.354	5.609	7,988,355	5.5261	0.88%
2021-01-05	0	7.930	7.910	7.930	7.790	7.950	3,706,641	29,216,673	7.8823	5.471	5.457	5.471	5.374	5.485	5,372,550	5.4381	1.02%
2021-01-04	0	7.850	7.840	7.850	7.780	7.960	2,698,600	21,342,178	7.9086	5.416	5.409	5.416	5.368	5.492	3,911,456	5.4563	-0.51%
2020-12-31	0	7.890	7.880	7.890	7.860	7.890	1,940,000	15,296,270	7.8847	5.443	5.437	5.443	5.423	5.443	2,811,911	5.4398	0.13%
2020-12-30	0	7.880	7.870	7.880	7.600	7.970	3,807,872	29,831,592	7.8342	5.437	5.430	5.437	5.243	5.499	5,519,278	5.4050	3.68%
2020-12-29	0	7.600	7.590	7.600	7.560	7.650	2,170,727	16,502,942	7.6025	5.243	5.237	5.243	5.216	5.278	3,146,336	5.2451	-0.13%
2020-12-28	0	7.610	7.610	7.620	7.550	7.650	1,711,000	13,010,420	7.6040	5.250	5.250	5.257	5.209	5.278	2,479,990	5.2462	-0.39%
2020-12-24	0	7.640	7.640	7.660	7.570	7.690	921,000	7,020,825	7.6230	5.271	5.271	5.285	5.223	5.306	1,334,933	5.2593	0.92%
2020-12-23	0	7.570	7.560	7.570	7.550	7.620	1,468,000	11,119,200	7.5744	5.223	5.216	5.223	5.209	5.257	2,127,776	5.2257	-0.66%
2020-12-22	0	7.620	7.600	7.620	7.520	7.670	2,357,000	17,914,700	7.6006	5.257	5.243	5.257	5.188	5.292	3,416,328	5.2438	0.53%
2020-12-21	0	7.580	7.570	7.580	7.550	7.710	2,131,528	16,186,263	7.5937	5.230	5.223	5.230	5.209	5.319	3,089,520	5.2391	-1.94%
2020-12-18	0	7.730	7.720	7.730	7.550	7.740	5,017,241	38,709,858	7.7154	5.333	5.326	5.333	5.209	5.340	7,272,184	5.3230	2.79%
2020-12-17	0	7.520	7.520	7.530	7.470	7.570	1,424,000	10,708,920	7.5203	5.188	5.188	5.195	5.154	5.223	2,064,001	5.1884	-0.66%
2020-12-16	0	7.570	7.560	7.570	7.540	7.650	2,472,114	18,734,195	7.5782	5.223	5.216	5.223	5.202	5.278	3,583,178	5.2284	0.80%
2020-12-15	0	7.510	7.510	7.520	7.460	7.510	1,400,000	10,495,830	7.4970	5.181	5.181	5.188	5.147	5.181	2,029,214	5.1724	0.00%
2020-12-14	0	7.510	7.510	7.520	7.410	7.530	3,107,000	23,232,020	7.4773	5.181	5.181	5.188	5.112	5.195	4,503,407	5.1588	-1.57%
2020-12-11	0	7.630	7.630	7.640	7.480	7.760	2,698,712	20,638,314	7.6475	5.264	5.264	5.271	5.161	5.354	3,911,618	5.2762	0.79%
2020-12-10	0	7.570	7.570	7.590	7.170	7.680	4,874,750	36,454,400	7.4782	5.223	5.223	5.237	4.947	5.299	7,065,652	5.1594	5.14%
2020-12-09	0	7.200	7.200	7.220	7.140	7.230	1,954,743	14,060,805	7.1932	4.967	4.967	4.981	4.926	4.988	2,833,281	4.9627	0.00%
2020-12-08	0	7.200	7.190	7.200	7.120	7.220	1,994,208	14,343,151	7.1924	4.967	4.961	4.967	4.912	4.981	2,890,483	4.9622	0.84%
2020-12-07	0	7.140	7.130	7.140	7.060	7.270	3,396,252	24,340,519	7.1669	4.926	4.919	4.926	4.871	5.016	4,922,660	4.9446	-2.19%
2020-12-04	0	7.300	7.290	7.300	7.120	7.350	2,568,000	18,543,540	7.2210	5.036	5.030	5.036	4.912	5.071	3,722,159	4.9819	2.67%
2020-12-03	0	7.110	7.100	7.110	6.900	7.140	3,516,775	24,743,226	7.0358	4.905	4.898	4.905	4.760	4.926	5,097,351	4.8541	0.99%
2020-12-02	0	7.040	7.030	7.040	7.030	7.110	4,195,000	29,572,280	7.0494	4.857	4.850	4.857	4.850	4.905	6,080,396	4.8635	-0.85%
2020-12-01	0	7.100	7.090	7.100	6.990	7.220	3,475,753	24,703,114	7.1073	4.898	4.892	4.898	4.823	4.981	5,037,892	4.9035	1.57%
2020-11-30	0	6.990	6.980	6.990	6.970	7.160	11,337,119	79,331,745	6.9975	4.823	4.816	4.823	4.809	4.940	16,432,461	4.8277	-2.37%
2020-11-27	0	7.160	7.150	7.160	7.100	7.200	1,438,498	10,288,510	7.1523	4.940	4.933	4.940	4.898	4.967	2,085,015	4.9345	-1.10%
2020-11-26	0	7.240	7.200	7.250	7.100	7.300	2,255,392	16,159,808	7.1650	4.995	4.967	5.002	4.898	5.036	3,269,053	4.9433	-0.41%
2020-11-25	0	7.270	7.260	7.270	7.190	7.400	2,463,441	17,923,762	7.2759	5.016	5.009	5.016	4.961	5.105	3,570,607	5.0198	-1.49%
2020-11-24	0	7.380	7.380	7.400	7.340	7.500	3,087,995	22,839,752	7.3963	5.092	5.092	5.105	5.064	5.174	4,475,860	5.1029	-0.40%
2020-11-23	0	7.410	7.400	7.410	7.350	7.450	3,091,532	22,909,306	7.4103	5.112	5.105	5.112	5.071	5.140	4,480,987	5.1126	0.68%
2020-11-20	0	7.360	7.350	7.360	7.310	7.450	3,268,373	24,152,121	7.3896	5.078	5.071	5.078	5.043	5.140	4,737,307	5.0983	0.82%
2020-11-19	0	7.300	7.300	7.310	7.300	7.560	2,021,000	14,902,765	7.3740	5.036	5.036	5.043	5.036	5.216	2,929,316	5.0875	-3.18%
2020-11-18	0	7.540	7.510	7.540	7.210	7.550	3,846,960	28,630,365	7.4423	5.202	5.181	5.202	4.974	5.209	5,575,934	5.1346	4.14%
2020-11-17	0	7.240	7.220	7.240	7.090	7.310	3,571,000	25,774,916	7.2178	4.995	4.981	4.995	4.892	5.043	5,175,946	4.9797	2.12%
2020-11-16	0	7.090	7.090	7.100	7.090	7.320	1,615,453	11,516,488	7.1290	4.892	4.892	4.898	4.892	5.050	2,341,500	4.9184	-1.94%
2020-11-13	0	7.230	7.210	7.230	7.000	7.300	4,286,688	30,721,220	7.1667	4.988	4.974	4.988	4.829	5.036	6,213,292	4.9444	1.12%
2020-11-12	0	7.150	7.150	7.190	7.050	7.430	8,582,510	61,813,788	7.2023	4.933	4.933	4.961	4.864	5.126	12,439,824	4.9690	2.44%
2020-11-11	0	6.980	6.950	6.980	6.910	7.080	3,041,539	21,193,701	6.9681	4.816	4.795	4.816	4.767	4.885	4,408,525	4.8074	-1.27%
2020-11-10	0	7.070	7.050	7.070	6.790	7.090	1,786,765	12,480,445	6.9849	4.878	4.864	4.878	4.685	4.892	2,589,807	4.8191	3.97%
2020-11-09	0	6.800	6.800	6.810	6.740	6.810	1,734,721	11,768,705	6.7842	4.691	4.691	4.698	4.650	4.698	2,514,372	4.6806	0.89%
2020-11-06	0	6.740	6.730	6.740	6.700	6.850	1,272,261	8,583,691	6.7468	4.650	4.643	4.650	4.622	4.726	1,844,065	4.6548	-1.03%
2020-11-05	0	6.810	6.790	6.810	6.760	7.000	1,437,328	9,778,650	6.8034	4.698	4.685	4.698	4.664	4.829	2,083,319	4.6938	-0.58%
2020-11-04	0	6.850	6.840	6.850	6.640	6.960	2,320,248	15,914,518	6.8590	4.726	4.719	4.726	4.581	4.802	3,363,058	4.7322	2.24%
2020-11-03	0	6.700	6.700	6.710	6.600	6.800	1,516,646	10,181,789	6.7134	4.622	4.622	4.629	4.553	4.691	2,198,286	4.6317	0.45%
2020-11-02	0	6.670	6.670	6.690	6.650	6.760	991,219	6,633,366	6.6921	4.602	4.602	4.616	4.588	4.664	1,436,711	4.6170	-0.45%
2020-10-30	0	6.700	6.680	6.700	6.670	6.880	1,568,460	10,532,149	6.7150	4.622	4.609	4.622	4.602	4.747	2,273,387	4.6328	-1.76%
2020-10-29	0	6.820	6.790	6.820	6.710	6.900	1,775,704	12,065,865	6.7950	4.705	4.685	4.705	4.629	4.760	2,573,774	4.6880	1.79%
2020-10-28	0	6.700	6.690	6.700	6.650	6.920	4,213,706	28,375,049	6.7340	4.622	4.616	4.622	4.588	4.774	6,107,509	4.6459	-3.87%
2020-10-27	0	6.970	6.960	6.970	6.940	7.090	1,061,252	7,417,228	6.9891	4.809	4.802	4.809	4.788	4.892	1,538,220	4.8220	-1.83%
2020-10-23	0	7.100	7.070	7.100	7.050	7.200	1,033,000	7,327,310	7.0932	4.898	4.878	4.898	4.864	4.967	1,497,270	4.8938	-1.39%
2020-10-22	0	7.200	7.180	7.200	7.050	7.230	2,441,804	17,528,127	7.1784	4.967	4.954	4.967	4.864	4.988	3,539,246	4.9525	-0.41%
2020-10-21	0	7.230	7.200	7.230	6.980	7.250	1,530,036	10,994,418	7.1857	4.988	4.967	4.988	4.816	5.002	2,217,694	4.9576	3.29%
2020-10-20	0	7.000	7.000	7.060	6.930	7.130	4,430,477	31,117,948	7.0236	4.829	4.829	4.871	4.781	4.919	6,421,706	4.8457	-1.96%
2020-10-19	0	7.140	7.110	7.140	7.100	7.240	1,105,800	7,934,117	7.1750	4.926	4.905	4.926	4.898	4.995	1,602,790	4.9502	-0.28%
2020-10-16	0	7.160	7.160	7.170	7.050	7.300	2,885,000	20,623,209	7.1484	4.940	4.940	4.947	4.864	5.036	4,181,631	4.9319	-0.69%
2020-10-15	0	7.210	7.200	7.210	6.950	7.320	4,596,164	32,987,601	7.1772	4.974	4.967	4.974	4.795	5.050	6,661,859	4.9517	4.64%
2020-10-14	0	6.890	6.880	6.890	6.760	6.910	3,154,178	21,650,359	6.8640	4.754	4.747	4.754	4.664	4.767	4,571,788	4.7356	1.32%
2020-10-12	0	6.800	6.790	6.800	6.720	7.090	3,097,547	21,059,421	6.7987	4.691	4.685	4.691	4.636	4.892	4,489,705	4.6906	-3.27%
2020-10-09	0	7.030	7.030	7.040	6.980	7.210	1,986,667	13,947,798	7.0207	4.850	4.850	4.857	4.816	4.974	2,879,552	4.8437	-1.54%
2020-10-08	0	7.140	7.130	7.140	6.950	7.180	3,393,266	24,149,489	7.1169	4.926	4.919	4.926	4.795	4.954	4,918,332	4.9101	0.85%
2020-10-07	0	7.080	7.080	7.090	7.030	7.170	2,692,384	19,117,825	7.1007	4.885	4.885	4.892	4.850	4.947	3,902,446	4.8989	-1.12%
2020-10-06	0	7.160	7.150	7.160	7.100	7.260	1,723,429	12,349,813	7.1658	4.940	4.933	4.940	4.898	5.009	2,498,005	4.9439	1.42%
2020-10-05	0	7.060	7.050	7.060	6.960	7.160	1,895,664	13,328,274	7.0309	4.871	4.864	4.871	4.802	4.940	2,747,649	4.8508	-0.28%
2020-09-30	0	7.080	7.080	7.090	6.930	7.140	1,260,000	8,897,461	7.0615	4.885	4.885	4.892	4.781	4.926	1,826,293	4.8719	0.57%
2020-09-29	0	7.040	7.030	7.040	6.980	7.110	1,561,000	10,944,270	7.0111	4.857	4.850	4.857	4.816	4.905	2,262,574	4.8371	-0.56%
2020-09-28	0	7.080	7.060	7.080	7.040	7.260	1,638,440	11,639,370	7.1039	4.885	4.871	4.885	4.857	5.009	2,374,819	4.9012	-2.07%
2020-09-25	0	7.230	7.230	7.240	7.210	7.320	1,866,000	13,526,720	7.2490	4.988	4.988	4.995	4.974	5.050	2,704,653	5.0013	-1.23%
2020-09-24	0	7.320	7.310	7.320	7.250	7.330	2,238,000	16,332,220	7.2977	5.050	5.043	5.050	5.002	5.057	3,243,844	5.0348	0.97%
2020-09-23	0	7.250	7.250	7.260	7.250	7.320	2,728,324	19,872,745	7.2839	5.002	5.002	5.009	5.002	5.050	3,954,539	5.0253	-0.68%
2020-09-22	0	7.300	7.290	7.300	7.170	7.340	1,701,276	12,417,793	7.2991	5.036	5.030	5.036	4.947	5.064	2,465,896	5.0358	2.53%
2020-09-21	0	7.120	7.120	7.140	7.100	7.200	1,374,069	9,857,264	7.1738	4.912	4.912	4.926	4.898	4.967	1,991,629	4.9493	-1.52%
2020-09-18	0	7.230	7.210	7.230	7.200	7.470	2,904,490	21,034,179	7.2420	4.988	4.974	4.988	4.967	5.154	4,209,881	4.9964	-3.47%
2020-09-17	0	7.490	7.450	7.490	7.330	7.490	2,795,519	20,648,439	7.3863	5.168	5.140	5.168	5.057	5.168	4,051,934	5.0959	2.18%
2020-09-16	0	7.330	7.300	7.330	7.240	7.350	1,395,000	10,157,880	7.2816	5.057	5.036	5.057	4.995	5.071	2,021,967	5.0238	0.00%
2020-09-15	0	7.330	7.330	7.350	7.250	7.350	3,219,705	23,453,377	7.2843	5.057	5.057	5.071	5.002	5.071	4,666,766	5.0256	1.10%
2020-09-14	0	7.250	7.240	7.250	7.230	7.370	1,000,130	7,276,747	7.2758	5.002	4.995	5.002	4.988	5.085	1,449,627	5.0197	0.69%
2020-09-11	0	7.200	7.200	7.230	7.080	7.230	1,621,321	11,632,686	7.1748	4.967	4.967	4.988	4.885	4.988	2,350,006	4.9501	1.27%
2020-09-10	0	7.110	7.110	7.120	7.090	7.300	1,023,361	7,284,522	7.1182	4.905	4.905	4.912	4.892	5.036	1,483,299	4.9110	-0.56%
2020-09-09	0	7.150	7.140	7.150	7.120	7.230	1,466,000	10,476,796	7.1465	4.933	4.926	4.933	4.912	4.988	2,124,877	4.9305	-0.69%
2020-09-08	0	7.200	7.200	7.220	7.200	7.260	2,177,000	15,716,084	7.2191	4.967	4.967	4.981	4.967	5.009	3,155,429	4.9806	-0.14%
2020-09-07	0	7.210	7.210	7.220	7.170	7.270	1,906,763	13,746,853	7.2095	4.974	4.974	4.981	4.947	5.016	2,763,736	4.9740	0.14%
2020-09-04	0	7.200	7.200	7.210	7.100	7.340	1,830,799	13,170,260	7.1937	4.967	4.967	4.974	4.898	5.064	2,653,631	4.9631	0.00%
2020-09-03	0	7.200	7.200	7.210	7.200	7.410	3,794,668	27,549,477	7.2600	4.967	4.967	4.974	4.967	5.112	5,500,139	5.0089	-2.83%
2020-09-02	0	7.410	7.400	7.410	7.200	7.440	2,313,000	17,070,590	7.3803	5.112	5.105	5.112	4.967	5.133	3,352,552	5.0918	2.92%
2020-09-01	0	7.200	7.200	7.210	7.080	7.290	3,839,000	27,616,194	7.1936	4.967	4.967	4.974	4.885	5.030	5,564,396	4.9630	1.98%
2020-08-31	0	7.060	7.060	7.110	7.060	7.380	10,486,410	74,848,595	7.1377	4.871	4.871	4.905	4.871	5.092	15,199,411	4.9244	-1.40%
2020-08-28	0	7.160	7.150	7.160	7.120	7.370	6,284,646	45,313,024	7.2101	4.940	4.933	4.940	4.912	5.085	9,109,210	4.9744	-1.38%
2020-08-27	0	7.260	7.260	7.270	7.210	7.610	6,676,000	49,055,301	7.3480	5.009	5.009	5.016	4.974	5.250	9,676,454	5.0696	-2.94%
2020-08-26	0	7.480	7.480	7.500	7.480	7.550	2,799,072	21,053,568	7.5216	5.161	5.161	5.174	5.161	5.209	4,057,084	5.1893	-1.58%
2020-08-25	0	7.600	7.590	7.600	7.410	7.620	3,159,000	23,841,420	7.5471	5.243	5.237	5.243	5.112	5.257	4,578,778	5.2069	2.43%
2020-08-24	0	7.420	7.420	7.430	7.400	7.460	2,737,000	20,323,400	7.4254	5.119	5.119	5.126	5.105	5.147	3,967,114	5.1230	-0.27%
2020-08-21	0	7.440	7.430	7.440	7.400	7.630	3,606,131	26,858,916	7.4481	5.133	5.126	5.133	5.105	5.264	5,226,867	5.1386	-2.49%
2020-08-20	0	7.630	7.630	7.640	7.620	7.860	1,705,579	13,076,462	7.6669	5.264	5.264	5.271	5.257	5.423	2,472,133	5.2895	-3.30%
2020-08-19	0	7.890	7.890	7.900	7.860	7.990	1,736,187	13,723,496	7.9044	5.443	5.443	5.450	5.423	5.512	2,516,497	5.4534	-1.00%
2020-08-18	0	7.970	7.940	7.970	7.880	8.000	2,795,250	22,192,763	7.9395	5.499	5.478	5.499	5.437	5.519	4,051,544	5.4776	1.14%
2020-08-17	0	7.880	7.870	7.880	7.800	7.930	2,166,329	17,069,536	7.8795	5.437	5.430	5.437	5.381	5.471	3,139,962	5.4362	0.38%
2020-08-14	0	7.850	7.850	7.860	7.790	7.920	3,687,370	29,063,656	7.8819	5.416	5.416	5.423	5.374	5.464	5,344,618	5.4379	-1.26%
2020-08-13	0	7.950	7.930	7.950	7.880	7.990	2,278,455	18,072,509	7.9319	5.485	5.471	5.485	5.437	5.512	3,302,481	5.4724	0.00%
2020-08-12	0	7.950	7.950	7.960	7.690	7.980	4,164,601	32,843,395	7.8863	5.485	5.485	5.492	5.306	5.506	6,036,335	5.4409	1.27%
2020-08-11	0	7.850	7.840	7.850	7.800	8.000	3,386,576	26,633,894	7.8645	5.416	5.409	5.416	5.381	5.519	4,908,635	5.4259	-0.38%
2020-08-10	0	7.880	7.870	7.880	7.720	8.350	10,794,000	84,747,279	7.8513	5.437	5.430	5.437	5.326	5.761	15,645,244	5.4168	-5.63%
2020-08-07	0	8.350	8.340	8.350	8.240	8.580	2,630,373	22,069,863	8.3904	5.761	5.754	5.761	5.685	5.920	3,812,565	5.7887	-1.30%
2020-08-06	0	8.460	8.450	8.460	8.160	8.460	6,588,555	55,242,446	8.3846	5.837	5.830	5.837	5.630	5.837	9,549,708	5.7847	3.55%
2020-08-05	0	8.170	8.160	8.170	8.090	8.240	3,532,964	28,755,012	8.1391	5.637	5.630	5.637	5.581	5.685	5,120,815	5.6153	0.00%
2020-08-04	0	8.170	8.170	8.180	8.150	8.350	1,911,900	15,728,716	8.2267	5.637	5.637	5.644	5.623	5.761	2,771,182	5.6758	-1.92%
2020-08-03	0	8.330	8.320	8.370	8.280	8.480	1,654,550	13,835,136	8.3619	5.747	5.740	5.775	5.713	5.851	2,398,169	5.7690	-0.83%
2020-07-31	0	8.400	8.390	8.400	8.370	8.590	3,555,979	29,973,614	8.4291	5.795	5.788	5.795	5.775	5.926	5,154,174	5.8154	0.60%
2020-07-30	0	8.350	8.330	8.350	8.210	8.410	2,663,426	22,137,633	8.3117	5.761	5.747	5.761	5.664	5.802	3,860,473	5.7344	0.24%
2020-07-29	0	8.330	8.290	8.330	8.250	8.400	1,330,454	11,060,077	8.3130	5.747	5.719	5.747	5.692	5.795	1,928,412	5.7353	-0.36%
2020-07-28	0	8.360	8.340	8.370	8.270	8.380	1,451,000	12,095,982	8.3363	5.768	5.754	5.775	5.706	5.782	2,103,136	5.7514	1.46%
2020-07-27	0	8.240	8.200	8.240	8.200	8.480	1,103,883	9,123,359	8.2648	5.685	5.657	5.685	5.657	5.851	1,600,011	5.7021	0.49%
2020-07-24	0	8.200	8.200	8.210	8.080	8.240	3,218,000	26,361,520	8.1919	5.657	5.657	5.664	5.575	5.685	4,664,294	5.6518	-0.24%
2020-07-23	0	8.220	8.210	8.220	8.060	8.230	2,464,200	20,140,510	8.1732	5.671	5.664	5.671	5.561	5.678	3,571,707	5.6389	2.62%
2020-07-22	0	8.010	8.010	8.020	7.980	8.230	3,306,134	26,692,651	8.0737	5.526	5.526	5.533	5.506	5.678	4,792,039	5.5702	-2.20%
2020-07-21	0	8.190	8.170	8.190	8.120	8.230	2,027,072	16,576,138	8.1774	5.650	5.637	5.650	5.602	5.678	2,938,117	5.6418	-0.12%
2020-07-20	0	8.200	8.180	8.200	8.150	8.350	1,893,417	15,522,683	8.1982	5.657	5.644	5.657	5.623	5.761	2,744,392	5.6561	-0.61%
2020-07-17	0	8.250	8.240	8.250	8.110	8.370	3,143,700	25,873,884	8.2304	5.692	5.685	5.692	5.595	5.775	4,556,601	5.6783	0.61%
2020-07-16	0	8.200	8.200	8.210	8.000	8.710	5,196,000	42,839,800	8.2448	5.657	5.657	5.664	5.519	6.009	7,531,285	5.6882	-6.18%
2020-07-15	0	8.740	8.720	8.740	8.550	8.780	5,140,131	44,611,094	8.6790	6.030	6.016	6.030	5.899	6.058	7,450,306	5.9878	0.92%
2020-07-14	0	8.660	8.610	8.660	8.450	8.830	4,829,400	41,363,402	8.5649	5.975	5.940	5.975	5.830	6.092	6,999,920	5.9091	0.23%
2020-07-13	0	8.640	8.640	8.650	8.410	8.700	4,595,194	39,375,943	8.5689	5.961	5.961	5.968	5.802	6.002	6,660,453	5.9119	4.10%
2020-07-10	0	8.300	8.290	8.300	8.160	8.490	2,773,817	23,084,649	8.3223	5.726	5.719	5.726	5.630	5.857	4,020,478	5.7418	0.85%
2020-07-09	0	8.230	8.230	8.240	8.050	8.300	4,747,971	38,831,971	8.1786	5.678	5.678	5.685	5.554	5.726	6,881,894	5.6426	1.48%
2020-07-08	0	8.110	8.100	8.110	8.020	8.130	5,157,366	41,774,529	8.1000	5.595	5.588	5.595	5.533	5.609	7,475,287	5.5884	-0.12%
2020-07-07	0	8.120	8.120	8.130	8.100	8.200	3,022,683	24,601,181	8.1389	5.602	5.602	5.609	5.588	5.657	4,381,194	5.6152	0.25%
2020-07-06	0	8.100	8.100	8.110	8.040	8.130	3,143,700	25,452,222	8.0963	5.588	5.588	5.595	5.547	5.609	4,556,601	5.5858	0.87%
2020-07-03	0	8.030	8.020	8.030	7.900	8.050	2,180,569	17,472,465	8.0128	5.540	5.533	5.540	5.450	5.554	3,160,602	5.5282	2.95%
2020-07-02	0	7.800	7.800	7.810	7.690	7.900	1,985,000	15,455,171	7.7860	5.381	5.381	5.388	5.306	5.450	2,877,136	5.3717	1.04%
2020-06-30	0	7.720	7.720	7.730	7.630	7.850	3,331,000	25,704,720	7.7168	5.326	5.326	5.333	5.264	5.416	4,828,081	5.3240	1.18%
2020-06-29	0	7.630	7.630	7.640	7.570	7.820	1,681,457	12,816,291	7.6221	5.264	5.264	5.271	5.223	5.395	2,437,169	5.2587	-1.17%
2020-06-26	0	7.720	7.690	7.720	7.670	7.970	2,455,540	18,987,203	7.7324	5.326	5.306	5.326	5.292	5.499	3,559,155	5.3347	-2.03%
2020-06-24	0	7.880	7.880	7.890	7.800	7.930	1,257,000	9,913,635	7.8867	5.437	5.437	5.443	5.381	5.471	1,821,945	5.4412	-1.25%
2020-06-23	0	7.980	7.980	8.010	7.850	8.120	1,902,000	15,152,555	7.9666	5.506	5.506	5.526	5.416	5.602	2,756,833	5.4964	-0.62%
2020-06-22	0	8.030	8.030	8.060	7.990	8.150	1,029,000	8,272,445	8.0393	5.540	5.540	5.561	5.512	5.623	1,491,473	5.5465	-1.47%
2020-06-19	0	8.150	8.130	8.150	8.050	8.150	4,290,906	34,897,680	8.1329	5.623	5.609	5.623	5.554	5.623	6,219,406	5.6111	0.00%
2020-06-18	0	8.150	8.130	8.150	7.930	8.150	1,548,593	12,557,711	8.1091	5.623	5.609	5.623	5.471	5.623	2,244,591	5.5947	2.26%
2020-06-17	0	7.970	7.970	7.980	7.910	8.080	2,489,511	19,875,000	7.9835	5.499	5.499	5.506	5.457	5.575	3,608,394	5.5080	1.14%
2020-06-16	0	7.880	7.880	7.890	7.810	7.980	4,128,000	32,562,860	7.8883	5.437	5.437	5.443	5.388	5.506	5,983,284	5.4423	0.00%
2020-06-15	0	7.880	7.880	7.910	7.760	7.980	1,825,132	14,426,719	7.9045	5.437	5.437	5.457	5.354	5.506	2,645,417	5.4535	0.64%
2020-06-12	0	7.830	7.830	7.840	7.710	7.850	2,110,096	16,433,441	7.7880	5.402	5.402	5.409	5.319	5.416	3,058,455	5.3731	-0.25%
2020-06-11	0	7.850	7.830	7.850	7.800	7.900	2,192,807	17,205,263	7.8462	5.416	5.402	5.416	5.381	5.450	3,178,340	5.4133	-0.13%
2020-06-10	0	7.860	7.850	7.870	7.810	8.050	1,499,859	11,853,186	7.9029	5.423	5.416	5.430	5.388	5.554	2,173,954	5.4524	-1.75%
2020-06-09	0	8.000	7.990	8.000	7.850	8.100	2,823,816	22,608,672	8.0064	5.519	5.512	5.519	5.416	5.588	4,092,949	5.5238	2.43%
2020-06-08	0	7.810	7.800	7.810	7.670	7.850	8,074,000	62,548,037	7.7468	5.388	5.381	5.388	5.292	5.416	11,702,770	5.3447	0.51%
2020-06-05	0	7.770	7.770	7.810	7.610	8.000	5,363,700	41,503,900	7.7379	5.361	5.361	5.388	5.250	5.519	7,774,355	5.3386	-2.88%
2020-06-04	0	8.000	7.990	8.000	7.900	8.110	4,421,740	35,413,226	8.0089	5.519	5.512	5.519	5.450	5.595	6,409,042	5.5255	-1.23%
2020-06-03	0	8.100	8.080	8.100	7.960	8.190	3,822,000	30,780,610	8.0535	5.588	5.575	5.588	5.492	5.650	5,539,756	5.5563	-0.61%
2020-06-02	0	8.150	8.130	8.150	8.060	8.210	1,949,558	15,861,542	8.1360	5.623	5.609	5.623	5.561	5.664	2,825,765	5.6132	1.12%
2020-06-01	0	8.060	8.050	8.060	8.010	8.290	3,446,476	27,811,344	8.0695	5.561	5.554	5.561	5.526	5.719	4,995,456	5.5673	0.50%
2020-05-29	0	8.020	8.010	8.020	7.720	8.020	5,661,175	45,090,371	7.9648	5.533	5.526	5.533	5.326	5.533	8,205,527	5.4951	3.75%
2020-05-28	0	7.730	7.730	7.750	7.590	7.800	2,244,318	17,322,470	7.7184	5.333	5.333	5.347	5.237	5.381	3,253,002	5.3251	-1.65%
2020-05-27	0	7.860	7.830	7.860	7.790	8.090	1,717,000	13,566,708	7.9014	5.423	5.402	5.423	5.374	5.581	2,488,687	5.4514	-2.00%
2020-05-26	0	8.020	8.020	8.030	8.010	8.290	1,746,000	14,097,031	8.0739	5.533	5.533	5.540	5.526	5.719	2,530,720	5.5704	0.70%
2020-05-25	0	8.310	8.310	8.320	7.980	8.340	2,582,000	21,223,624	8.2198	5.495	5.495	5.501	5.277	5.515	3,904,848	5.4352	1.96%
2020-05-22	0	8.150	8.150	8.160	8.020	8.440	3,393,906	27,781,781	8.1858	5.389	5.389	5.396	5.303	5.581	5,132,721	5.4127	-3.89%
2020-05-21	0	8.480	8.480	8.500	8.390	8.550	2,020,600	17,111,226	8.4684	5.607	5.607	5.620	5.548	5.654	3,055,823	5.5995	1.31%
2020-05-20	0	8.370	8.370	8.380	8.350	8.450	3,252,983	27,252,413	8.3777	5.534	5.534	5.541	5.521	5.587	4,919,599	5.5396	0.12%
2020-05-19	0	8.360	8.360	8.370	8.280	8.570	2,972,500	24,904,900	8.3784	5.528	5.528	5.534	5.475	5.667	4,495,414	5.5401	0.12%
2020-05-18	0	8.350	8.350	8.380	8.190	8.420	4,226,000	35,319,685	8.3577	5.521	5.521	5.541	5.415	5.568	6,391,126	5.5264	-0.12%
2020-05-15	0	8.360	8.360	8.370	8.330	8.490	2,739,639	22,999,966	8.3953	5.528	5.528	5.534	5.508	5.614	4,143,251	5.5512	-0.59%
2020-05-14	0	8.410	8.360	8.410	8.150	8.480	8,158,099	67,570,879	8.2827	5.561	5.528	5.561	5.389	5.607	12,337,775	5.4767	2.06%
2020-05-13	0	8.240	8.240	8.250	8.080	8.280	2,350,000	19,321,360	8.2219	5.449	5.449	5.455	5.343	5.475	3,553,986	5.4365	0.49%
2020-05-12	0	8.200	8.200	8.210	8.090	8.240	2,200,659	18,050,024	8.2021	5.422	5.422	5.429	5.349	5.449	3,328,133	5.4235	-0.12%
2020-05-11	0	8.210	8.210	8.230	8.190	8.300	2,543,900	20,958,548	8.2387	5.429	5.429	5.442	5.415	5.488	3,847,228	5.4477	0.74%
2020-05-08	0	8.150	8.150	8.190	8.010	8.230	3,585,000	29,237,548	8.1555	5.389	5.389	5.415	5.296	5.442	5,421,719	5.3927	1.49%
2020-05-07	0	8.030	8.030	8.060	7.830	8.120	2,712,628	21,745,563	8.0164	5.310	5.310	5.330	5.177	5.369	4,102,401	5.3007	0.88%
2020-05-06	0	7.960	7.960	7.970	7.750	8.040	3,155,000	24,948,570	7.9076	5.263	5.263	5.270	5.125	5.316	4,771,416	5.2288	2.98%
2020-05-05	0	7.730	7.730	7.740	7.690	7.850	3,059,022	23,675,441	7.7395	5.111	5.111	5.118	5.085	5.191	4,626,265	5.1176	0.13%
2020-05-04	0	7.720	7.700	7.720	7.460	7.810	7,238,906	55,797,439	7.7080	5.105	5.091	5.105	4.933	5.164	10,947,648	5.0968	-1.15%
2020-04-29	0	7.810	7.780	7.810	7.710	8.050	3,732,777	29,041,622	7.7802	5.164	5.144	5.164	5.098	5.323	5,645,208	5.1445	-0.13%
2020-04-28	0	7.820	7.810	7.820	7.710	7.960	5,579,980	43,432,963	7.7837	5.171	5.164	5.171	5.098	5.263	8,438,797	5.1468	-0.89%
2020-04-27	0	7.890	7.880	7.890	7.730	7.970	6,553,665	51,520,117	7.8613	5.217	5.210	5.217	5.111	5.270	9,911,334	5.1981	2.60%
2020-04-24	0	7.690	7.690	7.700	7.690	7.950	2,666,801	20,806,095	7.8019	5.085	5.085	5.091	5.085	5.257	4,033,095	5.1588	-0.77%
2020-04-23	0	7.750	7.730	7.750	7.650	7.780	4,474,340	34,646,296	7.7433	5.125	5.111	5.125	5.058	5.144	6,766,699	5.1201	0.52%
2020-04-22	0	7.710	7.700	7.710	7.400	7.710	6,966,440	52,826,509	7.5830	5.098	5.091	5.098	4.893	5.098	10,535,588	5.0141	2.66%
2020-04-21	0	7.510	7.500	7.510	7.400	7.650	5,401,510	40,501,219	7.4981	4.966	4.959	4.966	4.893	5.058	8,168,890	4.9580	-1.44%
2020-04-20	0	7.620	7.620	7.630	7.300	7.660	4,541,000	34,177,174	7.5264	5.039	5.039	5.045	4.827	5.065	6,867,511	4.9766	2.97%
2020-04-17	0	7.400	7.400	7.410	7.310	7.480	3,861,826	28,573,376	7.3989	4.893	4.893	4.900	4.834	4.946	5,840,373	4.8924	0.82%
2020-04-16	0	7.340	7.340	7.350	7.250	7.510	5,333,505	39,295,216	7.3676	4.853	4.853	4.860	4.794	4.966	8,066,044	4.8717	-3.80%
2020-04-15	0	7.630	7.620	7.630	7.610	7.890	3,439,400	26,584,745	7.7295	5.045	5.039	5.045	5.032	5.217	5,201,523	5.1110	-1.80%
2020-04-14	0	7.770	7.770	7.780	7.690	7.900	3,403,473	26,438,863	7.7682	5.138	5.138	5.144	5.085	5.224	5,147,190	5.1366	-0.77%
2020-04-09	0	7.830	7.810	7.830	7.610	7.900	4,275,007	33,152,669	7.7550	5.177	5.164	5.177	5.032	5.224	6,465,241	5.1278	2.89%
2020-04-08	0	7.610	7.600	7.610	7.510	7.800	7,394,000	56,236,070	7.6056	5.032	5.025	5.032	4.966	5.158	11,182,202	5.0291	-1.42%
2020-04-07	0	7.720	7.710	7.720	7.580	7.810	6,977,000	53,707,950	7.6979	5.105	5.098	5.105	5.012	5.164	10,551,558	5.0900	1.31%
2020-04-06	0	7.620	7.620	7.630	7.290	7.660	2,689,065	20,327,264	7.5592	5.039	5.039	5.045	4.820	5.065	4,066,766	4.9984	2.42%
2020-04-03	0	7.440	7.440	7.450	7.240	7.470	2,784,065	20,643,984	7.4151	4.920	4.920	4.926	4.787	4.939	4,210,438	4.9030	1.92%
2020-04-02	0	7.300	7.280	7.300	7.020	7.300	3,562,065	25,772,464	7.2353	4.827	4.814	4.827	4.642	4.827	5,387,034	4.7842	0.00%
2020-04-01	0	7.300	7.300	7.310	7.220	7.500	4,441,103	32,330,260	7.2798	4.827	4.827	4.834	4.774	4.959	6,716,434	4.8136	-2.93%
2020-03-31	0	7.520	7.520	7.530	7.100	7.520	4,977,912	36,658,746	7.3643	4.972	4.972	4.979	4.695	4.972	7,528,268	4.8695	6.36%
2020-03-30	0	7.070	7.060	7.070	6.950	7.100	2,506,304	17,662,151	7.0471	4.675	4.668	4.675	4.596	4.695	3,790,370	4.6597	-0.56%
2020-03-27	0	7.110	7.110	7.120	6.930	7.220	4,915,117	34,855,668	7.0915	4.701	4.701	4.708	4.582	4.774	7,433,301	4.6891	0.42%
2020-03-26	0	7.080	7.080	7.090	6.570	7.330	8,984,625	61,994,829	6.9001	4.682	4.682	4.688	4.344	4.847	13,587,759	4.5625	-1.67%
2020-03-25	0	7.200	7.200	7.210	7.120	7.500	6,509,750	46,727,868	7.1781	4.761	4.761	4.767	4.708	4.959	9,844,920	4.7464	6.67%
2020-03-24	0	6.750	6.750	6.780	6.560	6.800	3,712,000	24,891,490	6.7057	4.463	4.463	4.483	4.338	4.496	5,613,786	4.4340	2.58%
2020-03-23	0	6.580	6.580	6.590	6.550	6.820	2,470,668	16,545,265	6.6967	4.351	4.351	4.358	4.331	4.510	3,736,477	4.4280	-5.87%
2020-03-20	0	6.990	6.990	7.100	6.770	7.100	4,376,405	30,447,984	6.9573	4.622	4.622	4.695	4.477	4.695	6,618,589	4.6004	4.17%
2020-03-19	0	6.710	6.700	6.710	6.160	7.040	6,265,000	41,423,990	6.6120	4.437	4.430	4.437	4.073	4.655	9,474,776	4.3720	-1.90%
2020-03-18	0	6.840	6.840	6.850	6.840	7.350	5,456,806	38,697,304	7.0916	4.523	4.523	4.529	4.523	4.860	8,252,516	4.6892	-6.04%
2020-03-17	0	7.280	7.280	7.310	7.200	7.440	6,358,676	46,326,479	7.2856	4.814	4.814	4.834	4.761	4.920	9,616,445	4.8174	-2.28%
2020-03-16	0	7.450	7.450	7.460	7.410	7.760	5,021,124	38,054,291	7.5788	4.926	4.926	4.933	4.900	5.131	7,593,619	5.0114	-3.75%
2020-03-13	0	7.740	7.740	7.750	7.030	7.920	8,358,942	64,117,014	7.6705	5.118	5.118	5.125	4.648	5.237	12,641,517	5.0719	-3.13%
2020-03-12	0	7.990	7.990	8.010	7.970	8.400	4,640,339	37,511,934	8.0839	5.283	5.283	5.296	5.270	5.554	7,017,745	5.3453	-4.08%
2020-03-11	0	8.330	8.320	8.330	8.250	8.380	2,598,100	21,615,338	8.3197	5.508	5.501	5.508	5.455	5.541	3,929,196	5.5012	1.09%
2020-03-10	0	8.240	8.240	8.250	8.120	8.350	2,951,002	24,319,484	8.2411	5.449	5.449	5.455	5.369	5.521	4,462,902	5.4493	0.86%
2020-03-09	0	8.170	8.160	8.170	8.100	8.280	3,047,308	25,028,713	8.2134	5.402	5.396	5.402	5.356	5.475	4,608,549	5.4309	-3.20%
2020-03-06	0	8.440	8.440	8.450	8.340	8.570	2,100,000	17,750,750	8.4527	5.581	5.581	5.587	5.515	5.667	3,175,903	5.5892	-1.75%
2020-03-05	0	8.590	8.560	8.590	8.340	8.610	7,048,000	59,547,385	8.4488	5.680	5.660	5.680	5.515	5.693	10,658,934	5.5866	2.38%
2020-03-04	0	8.390	8.380	8.390	8.130	8.450	3,753,009	31,344,384	8.3518	5.548	5.541	5.548	5.376	5.587	5,675,805	5.5225	4.61%
2020-03-03	0	8.020	8.020	8.030	7.970	8.300	4,820,000	39,040,434	8.0997	5.303	5.303	5.310	5.270	5.488	7,289,453	5.3557	-1.47%
2020-03-02	0	8.140	8.140	8.150	7.940	8.190	4,259,112	34,527,304	8.1067	5.382	5.382	5.389	5.250	5.415	6,441,202	5.3604	1.24%
2020-02-28	0	8.040	8.040	8.050	8.000	8.270	2,205,230	17,765,899	8.0563	5.316	5.316	5.323	5.290	5.468	3,335,046	5.3270	-3.60%
2020-02-27	0	8.340	8.340	8.360	8.220	8.370	1,947,240	16,197,518	8.3182	5.515	5.515	5.528	5.435	5.534	2,944,878	5.5002	0.85%
2020-02-26	0	8.270	8.270	8.290	8.260	8.390	2,684,800	22,273,173	8.2960	5.468	5.468	5.482	5.462	5.548	4,060,316	5.4856	-1.78%
2020-02-25	0	8.420	8.420	8.430	8.280	8.630	3,380,782	28,526,023	8.4377	5.568	5.568	5.574	5.475	5.706	5,112,873	5.5793	-2.43%
2020-02-24	0	8.630	8.610	8.630	8.560	8.690	923,973	7,970,099	8.6259	5.706	5.693	5.706	5.660	5.746	1,397,356	5.7037	-0.80%
2020-02-21	0	8.700	8.690	8.700	8.570	8.730	3,517,400	30,568,665	8.6907	5.753	5.746	5.753	5.667	5.773	5,319,486	5.7465	0.00%
2020-02-20	0	8.700	8.700	8.720	8.700	8.810	4,462,306	38,939,184	8.7262	5.753	5.753	5.766	5.753	5.825	6,748,500	5.7701	-0.57%
2020-02-19	0	8.750	8.740	8.750	8.720	8.890	4,477,000	39,208,940	8.7579	5.786	5.779	5.786	5.766	5.878	6,770,722	5.7910	-0.23%
2020-02-18	0	8.770	8.770	8.780	8.720	8.870	4,225,000	37,096,305	8.7802	5.799	5.799	5.806	5.766	5.865	6,389,613	5.8057	-0.79%
2020-02-17	0	8.840	8.840	8.850	8.750	8.900	3,264,000	28,753,157	8.8092	5.845	5.845	5.852	5.786	5.885	4,936,260	5.8249	1.26%
2020-02-14	0	8.730	8.730	8.750	8.640	8.930	4,079,800	35,679,789	8.7455	5.773	5.773	5.786	5.713	5.905	6,170,023	5.7828	-1.69%
2020-02-13	0	8.880	8.870	8.880	8.590	8.960	5,813,000	51,282,702	8.8221	5.872	5.865	5.872	5.680	5.925	8,791,201	5.8334	4.35%
2020-02-12	0	8.510	8.510	8.530	8.500	8.750	3,452,443	29,670,490	8.5941	5.627	5.627	5.640	5.620	5.786	5,221,249	5.6826	0.12%
2020-02-11	0	8.500	8.500	8.510	8.360	8.520	1,518,800	12,872,289	8.4753	5.620	5.620	5.627	5.528	5.634	2,296,934	5.6041	1.31%
2020-02-10	0	8.390	8.390	8.410	8.300	8.450	1,741,000	14,604,728	8.3887	5.548	5.548	5.561	5.488	5.587	2,632,974	5.5469	0.48%
2020-02-07	0	8.350	8.340	8.350	8.200	8.410	2,845,025	23,658,090	8.3156	5.521	5.515	5.521	5.422	5.561	4,302,630	5.4985	-0.48%
2020-02-06	0	8.390	8.380	8.390	8.300	8.590	3,851,750	32,542,810	8.4488	5.548	5.541	5.548	5.488	5.680	5,825,135	5.5866	0.60%
2020-02-05	0	8.340	8.340	8.350	8.240	8.390	4,284,440	35,748,806	8.3439	5.515	5.515	5.521	5.449	5.548	6,479,507	5.5172	1.71%
2020-02-04	0	8.200	8.200	8.210	8.110	8.250	5,456,532	44,615,497	8.1765	5.422	5.422	5.429	5.363	5.455	8,252,102	5.4066	1.74%
2020-02-03	0	8.060	8.050	8.060	7.970	8.180	7,044,109	56,693,649	8.0484	5.330	5.323	5.330	5.270	5.409	10,653,049	5.3218	1.26%
2020-01-31	0	7.960	7.960	7.980	7.910	8.160	3,203,550	25,583,217	7.9859	5.263	5.263	5.277	5.230	5.396	4,844,839	5.2805	-1.61%
2020-01-30	0	8.090	8.090	8.110	8.080	8.470	2,654,000	21,816,626	8.2203	5.349	5.349	5.363	5.343	5.601	4,013,736	5.4355	0.12%
2020-01-29	0	8.080	8.070	8.080	8.010	8.410	2,274,500	18,390,755	8.0856	5.343	5.336	5.343	5.296	5.561	3,439,805	5.3465	-4.60%
2020-01-24	0	8.470	8.460	8.470	8.370	8.520	377,000	3,186,120	8.4512	5.601	5.594	5.601	5.534	5.634	570,150	5.5882	-0.35%
2020-01-23	0	8.500	8.490	8.500	8.460	8.650	1,930,400	16,477,490	8.5358	5.620	5.614	5.620	5.594	5.720	2,919,411	5.6441	-1.16%
2020-01-22	0	8.600	8.580	8.600	8.420	8.640	1,404,000	11,993,785	8.5426	5.687	5.673	5.687	5.568	5.713	2,123,318	5.6486	0.47%
2020-01-21	0	8.560	8.550	8.560	8.480	8.630	3,574,000	30,614,946	8.5660	5.660	5.654	5.660	5.607	5.706	5,405,084	5.6641	-0.47%
2020-01-20	0	8.600	8.590	8.600	8.590	8.700	2,143,168	18,488,279	8.6266	5.687	5.680	5.687	5.680	5.753	3,241,187	5.7042	-0.46%
2020-01-17	0	8.640	8.630	8.640	8.500	8.800	1,152,129	9,918,207	8.6086	5.713	5.706	5.713	5.620	5.819	1,742,404	5.6923	0.70%
2020-01-16	0	8.580	8.580	8.590	8.520	8.750	2,640,849	22,626,035	8.5677	5.673	5.673	5.680	5.634	5.786	3,993,847	5.6652	-0.69%
2020-01-15	0	8.640	8.620	8.640	8.250	8.670	4,540,138	38,817,363	8.5498	5.713	5.700	5.713	5.455	5.733	6,866,208	5.6534	5.24%
2020-01-14	0	8.210	8.210	8.220	8.190	8.300	1,949,034	16,029,059	8.2241	5.429	5.429	5.435	5.415	5.488	2,947,591	5.4380	0.12%
2020-01-13	0	8.200	8.190	8.200	7.990	8.250	2,195,924	17,893,942	8.1487	5.422	5.415	5.422	5.283	5.455	3,320,972	5.3882	1.74%
2020-01-10	0	8.060	8.050	8.060	7.860	8.080	3,739,800	29,746,943	7.9542	5.330	5.323	5.330	5.197	5.343	5,655,829	5.2595	1.77%
2020-01-09	0	7.920	7.910	7.920	7.800	8.060	2,333,000	18,578,175	7.9632	5.237	5.230	5.237	5.158	5.330	3,528,277	5.2655	-0.13%
2020-01-08	0	7.930	7.930	7.940	7.930	8.100	1,544,035	12,271,237	7.9475	5.244	5.244	5.250	5.244	5.356	2,335,097	5.2551	-2.58%
2020-01-07	0	8.140	8.130	8.140	8.120	8.260	2,839,000	23,245,095	8.1878	5.382	5.376	5.382	5.369	5.462	4,293,518	5.4140	-0.49%
2020-01-06	0	8.180	8.170	8.180	8.140	8.200	2,851,017	23,279,503	8.1653	5.409	5.402	5.409	5.382	5.422	4,311,692	5.3992	0.00%
2020-01-03	0	8.180	8.170	8.180	8.100	8.260	4,726,440	38,769,948	8.2028	5.409	5.402	5.409	5.356	5.462	7,147,959	5.4239	-0.97%
2020-01-02	0	8.260	8.250	8.260	8.160	8.300	2,732,320	22,422,705	8.2065	5.462	5.455	5.462	5.396	5.488	4,132,182	5.4264	0.98%
2019-12-31	0	8.180	8.170	8.180	8.120	8.300	572,000	4,678,535	8.1793	5.409	5.402	5.409	5.369	5.488	865,055	5.4084	-0.61%
2019-12-30	0	8.230	8.230	8.240	8.170	8.290	1,516,740	12,483,952	8.2308	5.442	5.442	5.449	5.402	5.482	2,293,818	5.4424	-0.48%
2019-12-27	0	8.270	8.260	8.270	8.230	8.390	1,069,763	8,869,102	8.2907	5.468	5.462	5.468	5.442	5.548	1,617,840	5.4821	-0.96%
2019-12-24	0	8.350	8.350	8.360	8.300	8.370	448,002	3,740,897	8.3502	5.521	5.521	5.528	5.488	5.534	677,529	5.5214	0.00%
2019-12-23	0	8.350	8.350	8.360	8.280	8.380	2,001,330	16,639,656	8.3143	5.521	5.521	5.528	5.475	5.541	3,026,681	5.4977	1.21%
2019-12-20	0	8.250	8.250	8.300	8.000	8.340	5,252,676	43,188,243	8.2221	5.455	5.455	5.488	5.290	5.515	7,943,803	5.4367	2.74%
2019-12-19	0	8.030	8.030	8.050	7.880	8.060	1,847,437	14,720,205	7.9679	5.310	5.310	5.323	5.210	5.330	2,793,943	5.2686	1.52%
2019-12-18	0	7.910	7.890	7.910	7.780	7.910	5,927,000	46,438,926	7.8351	5.230	5.217	5.230	5.144	5.230	8,963,607	5.1808	1.28%
2019-12-17	0	7.810	7.800	7.810	7.750	7.850	5,278,000	41,247,785	7.8150	5.164	5.158	5.164	5.125	5.191	7,982,102	5.1675	0.13%
2019-12-16	0	7.800	7.790	7.800	7.720	7.830	1,119,708	8,735,864	7.8019	5.158	5.151	5.158	5.105	5.177	1,693,373	5.1589	-0.51%
2019-12-13	0	7.840	7.840	7.850	7.760	7.890	1,911,600	14,997,158	7.8453	5.184	5.184	5.191	5.131	5.217	2,890,979	5.1876	0.38%
2019-12-12	0	7.810	7.810	7.820	7.790	7.980	1,642,149	12,885,498	7.8467	5.164	5.164	5.171	5.151	5.277	2,483,479	5.1885	-2.01%
2019-12-11	0	7.970	7.960	7.970	7.930	8.020	701,936	5,602,367	7.9813	5.270	5.263	5.270	5.244	5.303	1,061,562	5.2775	-0.38%
2019-12-10	0	8.000	7.990	8.000	7.960	8.060	2,422,000	19,375,648	7.9999	5.290	5.283	5.290	5.263	5.330	3,662,874	5.2897	0.38%
2019-12-09	0	7.970	7.960	7.970	7.930	8.050	2,060,100	16,466,063	7.9928	5.270	5.263	5.270	5.244	5.323	3,115,560	5.2851	-0.38%
2019-12-06	0	8.000	7.990	8.000	7.910	8.140	3,658,641	29,346,264	8.0211	5.290	5.283	5.290	5.230	5.382	5,533,089	5.3038	-1.48%
2019-12-05	0	8.120	8.110	8.120	7.990	8.140	3,076,529	24,887,051	8.0893	5.369	5.363	5.369	5.283	5.382	4,652,741	5.3489	2.65%
2019-12-04	0	7.910	7.910	7.920	7.850	7.980	2,459,440	19,458,278	7.9117	5.230	5.230	5.237	5.191	5.277	3,719,496	5.2314	-0.13%
2019-12-03	0	7.920	7.910	7.920	7.800	7.970	2,928,328	23,155,471	7.9074	5.237	5.230	5.237	5.158	5.270	4,428,612	5.2286	0.25%
2019-12-02	0	7.900	7.880	7.900	7.850	7.960	1,801,552	14,226,236	7.8967	5.224	5.210	5.224	5.191	5.263	2,724,549	5.2215	-0.63%
2019-11-29	0	7.950	7.920	7.950	7.840	8.050	1,338,128	10,591,832	7.9154	5.257	5.237	5.257	5.184	5.323	2,023,697	5.2339	-0.50%
2019-11-28	0	7.990	7.990	8.000	7.950	8.070	1,949,722	15,606,477	8.0045	5.283	5.283	5.290	5.257	5.336	2,948,632	5.2928	0.00%
2019-11-27	0	7.990	7.980	7.990	7.930	8.100	1,540,397	12,295,550	7.9821	5.283	5.277	5.283	5.244	5.356	2,329,596	5.2780	-0.50%
2019-11-26	0	8.030	8.010	8.030	7.870	8.030	10,633,233	85,195,400	8.0122	5.310	5.296	5.310	5.204	5.310	16,081,006	5.2979	2.03%
2019-11-25	0	7.870	7.860	7.870	7.790	7.960	4,320,380	34,012,569	7.8726	5.204	5.197	5.204	5.151	5.263	6,533,860	5.2056	-0.25%
2019-11-22	0	7.890	7.880	7.890	7.820	7.980	3,465,000	27,298,561	7.8784	5.217	5.210	5.217	5.171	5.277	5,240,239	5.2094	0.13%
2019-11-21	0	7.880	7.880	7.890	7.360	7.940	5,084,912	39,920,343	7.8507	5.210	5.210	5.217	4.867	5.250	7,690,088	5.1911	-0.25%
2019-11-20	0	7.900	7.890	7.900	7.730	7.910	6,335,240	49,705,242	7.8458	5.224	5.217	5.224	5.111	5.230	9,581,002	5.1879	0.25%
2019-11-19	0	7.880	7.860	7.880	7.620	7.940	6,038,275	47,205,773	7.8178	5.210	5.197	5.210	5.039	5.250	9,131,892	5.1693	3.41%
2019-11-18	0	7.620	7.610	7.620	7.530	7.750	3,619,289	27,639,886	7.6368	5.039	5.032	5.039	4.979	5.125	5,473,576	5.0497	0.53%
2019-11-15	0	7.580	7.570	7.580	7.560	7.740	3,408,414	25,952,540	7.6143	5.012	5.006	5.012	4.999	5.118	5,154,662	5.0348	0.13%
2019-11-14	0	7.570	7.550	7.570	7.390	7.700	5,113,238	38,718,884	7.5723	5.006	4.992	5.006	4.886	5.091	7,732,927	5.0070	0.66%
2019-11-13	0	7.520	7.510	7.520	7.450	7.870	3,860,098	29,266,454	7.5818	4.972	4.966	4.972	4.926	5.204	5,837,760	5.0133	-2.97%
2019-11-12	0	7.750	7.750	7.760	7.700	7.900	2,870,596	22,298,962	7.7681	5.125	5.125	5.131	5.091	5.224	4,341,302	5.1365	-0.90%
2019-11-11	0	7.820	7.800	7.820	7.760	7.870	4,071,000	31,808,389	7.8134	5.171	5.158	5.171	5.131	5.204	6,156,714	5.1665	-0.51%
2019-11-08	0	7.860	7.840	7.860	7.700	7.880	6,780,118	52,959,111	7.8109	5.197	5.184	5.197	5.091	5.210	10,253,807	5.1648	-0.51%
2019-11-07	0	7.900	7.870	7.900	7.700	8.260	7,887,000	61,831,308	7.8396	5.224	5.204	5.224	5.091	5.462	11,927,783	5.1838	-4.70%
2019-11-06	0	8.290	8.280	8.290	8.220	8.380	1,654,200	13,704,808	8.2849	5.482	5.475	5.482	5.435	5.541	2,501,704	5.4782	-1.43%
2019-11-05	0	8.410	8.380	8.410	8.310	8.480	4,991,000	41,718,434	8.3587	5.561	5.541	5.561	5.495	5.607	7,548,062	5.5270	0.84%
2019-11-04	0	8.340	8.330	8.340	8.240	8.390	3,879,481	32,320,943	8.3313	5.515	5.508	5.515	5.449	5.548	5,867,073	5.5089	-0.60%
2019-11-01	0	8.390	8.380	8.390	8.140	8.390	7,410,000	60,961,715	8.2270	5.548	5.541	5.548	5.382	5.548	11,206,399	5.4399	3.58%
2019-10-31	0	8.100	8.090	8.100	8.040	8.250	2,840,000	23,035,695	8.1112	5.356	5.349	5.356	5.316	5.455	4,295,030	5.3633	0.00%
2019-10-30	0	8.100	8.070	8.100	8.060	8.250	2,048,000	16,621,850	8.1161	5.356	5.336	5.356	5.330	5.455	3,097,261	5.3666	-1.22%
2019-10-29	0	8.200	8.190	8.200	8.130	8.280	2,026,440	16,594,612	8.1890	5.422	5.415	5.422	5.376	5.475	3,064,655	5.4148	-0.12%
2019-10-28	0	8.210	8.210	8.220	8.150	8.320	2,387,000	19,643,401	8.2293	5.429	5.429	5.435	5.389	5.501	3,609,943	5.4415	0.12%
2019-10-25	0	8.200	8.200	8.220	8.120	8.310	1,819,083	14,900,027	8.1910	5.422	5.422	5.435	5.369	5.495	2,751,062	5.4161	0.24%
2019-10-24	0	8.180	8.170	8.180	7.990	8.220	4,235,440	34,334,849	8.1066	5.409	5.402	5.409	5.283	5.435	6,405,402	5.3603	1.11%
2019-10-23	0	8.090	8.080	8.090	7.950	8.210	3,576,819	28,947,905	8.0932	5.349	5.343	5.349	5.257	5.429	5,409,347	5.3515	-2.29%
2019-10-22	0	8.280	8.260	8.280	8.210	8.440	3,986,257	33,150,639	8.3162	5.475	5.462	5.475	5.429	5.581	6,028,554	5.4989	-1.43%
2019-10-21	0	8.400	8.380	8.400	8.270	8.490	2,643,576	22,206,651	8.4002	5.554	5.541	5.554	5.468	5.614	3,997,971	5.5545	0.72%
2019-10-18	0	8.340	8.330	8.340	8.310	8.470	2,137,500	17,888,943	8.3691	5.515	5.508	5.515	5.495	5.601	3,232,615	5.5339	0.00%
2019-10-17	0	8.340	8.330	8.340	8.300	8.410	1,987,000	16,577,100	8.3428	5.515	5.508	5.515	5.488	5.561	3,005,009	5.5165	-0.48%
2019-10-16	0	8.380	8.360	8.380	8.310	8.510	2,193,000	18,386,815	8.3843	5.541	5.528	5.541	5.495	5.627	3,316,550	5.5440	0.12%
2019-10-15	0	8.370	8.340	8.370	8.310	8.430	3,245,800	27,112,037	8.3530	5.534	5.515	5.534	5.495	5.574	4,908,735	5.5232	0.12%
2019-10-14	0	8.360	8.360	8.370	8.280	8.570	1,425,938	11,915,239	8.3561	5.528	5.528	5.534	5.475	5.667	2,156,495	5.5253	-1.18%
2019-10-11	0	8.460	8.450	8.460	8.400	8.570	1,062,000	9,012,190	8.4861	5.594	5.587	5.594	5.554	5.667	1,606,099	5.6112	-0.82%
2019-10-10	0	8.530	8.510	8.530	8.400	8.650	2,673,000	22,865,485	8.5542	5.640	5.627	5.640	5.554	5.720	4,042,470	5.6563	-0.47%
2019-10-09	0	8.570	8.570	8.580	8.410	8.810	3,640,117	31,274,385	8.5916	5.667	5.667	5.673	5.561	5.825	5,505,075	5.6810	-0.46%
2019-10-08	0	8.610	8.610	8.620	8.210	8.740	2,739,201	23,459,659	8.5644	5.693	5.693	5.700	5.429	5.779	4,142,588	5.6630	3.61%
2019-10-04	0	8.310	8.290	8.310	8.220	8.500	5,234,440	43,586,215	8.3268	5.495	5.482	5.495	5.435	5.620	7,916,224	5.5059	0.73%
2019-10-03	0	8.250	8.250	8.270	8.120	8.310	5,586,861	46,007,357	8.2349	5.455	5.455	5.468	5.369	5.495	8,449,203	5.4452	-0.12%
2019-10-02	0	8.260	8.260	8.270	8.110	8.400	4,168,000	34,492,170	8.2755	5.462	5.462	5.468	5.363	5.554	6,303,410	5.4720	-2.36%
2019-09-30	0	8.460	8.440	8.460	8.190	8.500	2,455,000	20,707,921	8.4350	5.594	5.581	5.594	5.415	5.620	3,712,781	5.5775	1.32%
2019-09-27	0	8.350	8.340	8.350	8.260	8.520	3,737,996	31,336,237	8.3832	5.521	5.515	5.521	5.462	5.634	5,653,101	5.5432	-0.24%
2019-09-26	0	8.370	8.360	8.370	8.250	8.550	4,127,000	34,753,496	8.4210	5.534	5.528	5.534	5.455	5.654	6,241,405	5.5682	-1.99%
2019-09-25	0	8.540	8.540	8.550	8.400	8.660	3,970,890	34,032,900	8.5706	5.647	5.647	5.654	5.554	5.726	6,005,314	5.6671	-1.61%
2019-09-24	0	8.680	8.670	8.680	8.530	8.700	2,860,600	24,710,168	8.6381	5.739	5.733	5.739	5.640	5.753	4,326,184	5.7118	1.28%
2019-09-23	0	8.570	8.540	8.570	8.430	8.710	2,378,176	20,315,332	8.5424	5.667	5.647	5.667	5.574	5.759	3,596,598	5.6485	-0.46%
2019-09-20	0	8.610	8.600	8.610	8.430	8.640	3,635,189	31,188,135	8.5795	5.693	5.687	5.693	5.574	5.713	5,497,622	5.6730	2.50%
2019-09-19	0	8.400	8.400	8.430	8.400	8.670	1,676,566	14,218,782	8.4809	5.554	5.554	5.574	5.554	5.733	2,535,529	5.6078	-2.10%
2019-09-18	0	8.580	8.560	8.580	8.520	8.800	1,789,805	15,429,720	8.6209	5.673	5.660	5.673	5.634	5.819	2,706,784	5.7004	-0.69%
2019-09-17	0	8.640	8.610	8.640	8.500	8.640	1,118,200	9,614,470	8.5982	5.713	5.693	5.713	5.620	5.713	1,691,092	5.6854	0.47%
2019-09-16	0	8.600	8.590	8.600	8.430	8.780	2,072,600	17,766,938	8.5723	5.687	5.680	5.687	5.574	5.806	3,134,465	5.6683	-2.60%
2019-09-13	0	8.830	8.810	8.830	8.760	8.880	1,102,353	9,718,696	8.8163	5.839	5.825	5.839	5.792	5.872	1,667,127	5.8296	0.00%
2019-09-12	0	8.830	8.830	8.850	8.630	8.940	1,928,000	16,990,875	8.8127	5.839	5.839	5.852	5.706	5.911	2,915,781	5.8272	0.68%
2019-09-11	0	8.770	8.750	8.770	8.530	8.930	3,879,378	33,939,459	8.7487	5.799	5.786	5.799	5.640	5.905	5,866,917	5.7849	-1.24%
2019-09-10	0	8.880	8.840	8.880	8.820	9.120	4,371,270	39,008,480	8.9238	5.872	5.845	5.872	5.832	6.030	6,610,823	5.9007	-0.78%
2019-09-09	0	8.950	8.950	8.960	8.900	9.060	2,405,000	21,572,424	8.9698	5.918	5.918	5.925	5.885	5.991	3,637,165	5.9311	-1.76%
2019-09-06	0	9.110	9.090	9.110	9.070	9.380	5,312,587	48,771,826	9.1804	6.024	6.011	6.024	5.997	6.202	8,034,409	6.0704	-0.98%
2019-09-05	0	9.200	9.160	9.200	9.080	9.480	3,909,528	35,878,726	9.1773	6.083	6.057	6.083	6.004	6.268	5,912,514	6.0683	0.66%
2019-09-04	0	9.140	9.130	9.140	8.860	9.180	3,538,700	32,078,468	9.0650	6.044	6.037	6.044	5.858	6.070	5,351,698	5.9941	3.39%
2019-09-03	0	8.840	8.840	8.860	8.770	9.090	3,053,000	27,119,160	8.8828	5.845	5.845	5.858	5.799	6.011	4,617,157	5.8736	-0.11%
2019-09-02	0	8.850	8.840	8.850	8.670	8.990	3,570,000	31,722,090	8.8857	5.852	5.845	5.852	5.733	5.944	5,399,034	5.8755	1.61%
2019-08-30	0	8.710	8.710	8.740	8.650	8.970	7,268,000	63,687,873	8.7628	5.759	5.759	5.779	5.720	5.931	10,991,648	5.7942	-2.13%
2019-08-29	0	8.900	8.890	8.900	8.530	8.920	4,099,231	36,117,843	8.8109	5.885	5.878	5.885	5.640	5.898	6,199,409	5.8260	-0.56%
2019-08-28	0	8.950	8.950	8.960	8.810	9.020	4,009,000	35,791,570	8.9278	5.918	5.918	5.925	5.825	5.964	6,062,949	5.9033	0.67%
2019-08-27	0	8.890	8.880	8.890	8.720	9.010	8,571,439	75,897,028	8.8546	5.878	5.872	5.878	5.766	5.958	12,962,883	5.8549	0.68%
2019-08-26	0	8.830	8.830	8.860	8.770	9.060	3,544,000	31,561,370	8.9056	5.839	5.839	5.858	5.799	5.991	5,359,714	5.8886	-4.64%
2019-08-23	0	9.260	9.260	9.270	8.980	9.360	3,339,814	30,859,793	9.2400	6.123	6.123	6.130	5.938	6.189	5,050,916	6.1097	0.54%
2019-08-22	0	9.210	9.210	9.220	9.080	9.280	5,201,000	47,862,850	9.2026	6.090	6.090	6.097	6.004	6.136	7,865,652	6.0850	1.21%
2019-08-21	0	9.100	9.100	9.110	9.050	9.320	7,253,495	66,103,947	9.1134	6.017	6.017	6.024	5.984	6.163	10,969,711	6.0260	-2.26%
2019-08-20	0	9.310	9.260	9.310	8.540	9.310	9,079,392	81,751,716	9.0041	6.156	6.123	6.156	5.647	6.156	13,731,078	5.9538	8.38%
2019-08-19	0	8.590	8.590	8.600	8.360	8.750	21,169,443	182,185,650	8.6061	5.680	5.680	5.687	5.528	5.786	32,015,280	5.6906	1.18%
2019-08-16	0	8.490	8.490	8.500	8.420	8.660	7,857,019	67,234,766	8.5573	5.614	5.614	5.620	5.568	5.726	11,882,441	5.6583	-1.05%
2019-08-15	0	8.580	8.580	8.590	8.440	8.680	3,976,000	34,168,566	8.5937	5.673	5.673	5.680	5.581	5.739	6,013,042	5.6824	-1.15%
2019-08-14	0	8.680	8.680	8.710	8.680	8.880	4,454,190	39,027,369	8.7619	5.739	5.739	5.759	5.739	5.872	6,736,225	5.7937	-1.36%
2019-08-13	0	8.800	8.780	8.800	8.690	9.000	5,072,600	44,736,510	8.8192	5.819	5.806	5.819	5.746	5.951	7,671,468	5.8315	-2.00%
2019-08-12	0	8.980	8.970	8.980	8.880	9.140	9,031,000	81,342,031	9.0070	5.938	5.931	5.938	5.872	6.044	13,657,893	5.9557	-0.11%
2019-08-09	0	8.990	8.980	8.990	8.970	9.150	7,515,690	68,050,396	9.0544	5.944	5.938	5.944	5.931	6.050	11,366,238	5.9871	-0.11%
2019-08-08	0	9.000	8.990	9.000	8.830	9.200	10,217,790	92,834,668	9.0856	5.951	5.944	5.951	5.839	6.083	15,452,717	6.0077	2.86%
2019-08-07	0	8.750	8.750	8.790	8.600	9.970	16,238,160	147,157,488	9.0624	5.786	5.786	5.812	5.687	6.592	24,557,530	5.9924	-1.69%
2019-08-06	0	8.900	8.870	8.900	8.030	8.910	6,696,000	58,332,098	8.7115	5.885	5.865	5.885	5.310	5.892	10,126,592	5.7603	-0.11%
2019-08-05	0	8.910	8.910	8.920	8.670	9.070	2,487,174	22,201,570	8.9264	5.892	5.892	5.898	5.733	5.997	3,761,439	5.9024	-1.98%
2019-08-02	0	9.090	9.080	9.090	8.990	9.200	3,483,000	31,530,870	9.0528	6.011	6.004	6.011	5.944	6.083	5,267,461	5.9860	-2.05%
2019-08-01	0	9.280	9.280	9.300	9.180	9.450	5,726,037	53,194,536	9.2899	6.136	6.136	6.149	6.070	6.249	8,659,684	6.1428	-0.32%
2019-07-31	0	9.310	9.310	9.350	9.260	9.560	3,029,000	28,365,070	9.3645	6.156	6.156	6.182	6.123	6.321	4,580,861	6.1921	-1.69%
2019-07-30	0	9.470	9.450	9.470	9.370	9.860	2,146,800	20,256,216	9.4355	6.262	6.249	6.262	6.196	6.520	3,246,680	6.2391	0.64%
2019-07-29	0	9.410	9.400	9.410	9.250	9.780	3,275,218	30,659,702	9.3611	6.222	6.216	6.222	6.116	6.467	4,953,225	6.1898	-1.88%
2019-07-26	0	9.590	9.580	9.590	9.500	9.640	2,259,819	21,678,815	9.5932	6.341	6.335	6.341	6.282	6.374	3,417,602	6.3433	-0.10%
2019-07-25	0	9.600	9.590	9.600	9.580	9.770	3,966,081	38,103,707	9.6074	6.348	6.341	6.348	6.335	6.460	5,998,041	6.3527	-0.31%
2019-07-24	0	9.630	9.620	9.630	9.540	9.970	9,233,163	88,991,097	9.6382	6.368	6.361	6.368	6.308	6.592	13,963,631	6.3731	-2.63%
2019-07-23	0	9.890	9.880	9.890	9.390	9.890	5,624,690	54,248,063	9.6446	6.540	6.533	6.540	6.209	6.540	8,506,413	6.3773	4.32%
2019-07-22	0	9.480	9.460	9.480	9.240	9.640	2,286,865	21,656,019	9.4697	6.268	6.255	6.268	6.110	6.374	3,458,505	6.2617	2.16%
2019-07-19	0	9.280	9.280	9.290	9.250	9.340	5,329,566	49,460,387	9.2804	6.136	6.136	6.143	6.116	6.176	8,060,087	6.1365	0.65%
2019-07-18	0	9.220	9.220	9.230	9.070	9.270	2,528,620	23,299,501	9.2143	6.097	6.097	6.103	5.997	6.130	3,824,119	6.0928	0.77%
2019-07-17	0	9.150	9.130	9.150	8.940	9.430	5,940,286	54,086,638	9.1051	6.050	6.037	6.050	5.911	6.235	8,983,700	6.0205	-0.87%
2019-07-16	0	9.230	9.220	9.230	8.900	9.270	8,131,000	74,270,905	9.1343	6.103	6.097	6.103	5.885	6.130	12,296,792	6.0399	2.67%
2019-07-15	0	8.990	8.980	8.990	8.770	9.050	5,779,000	51,720,815	8.9498	5.944	5.938	5.944	5.799	5.984	8,739,781	5.9179	1.12%
2019-07-12	0	8.890	8.870	8.890	8.640	9.000	5,596,000	49,952,018	8.9264	5.878	5.865	5.878	5.713	5.951	8,463,024	5.9024	-1.11%
2019-07-11	0	8.990	8.980	8.990	8.890	9.130	3,871,896	34,825,033	8.9943	5.944	5.938	5.944	5.878	6.037	5,855,602	5.9473	-0.44%
2019-07-10	0	9.030	9.020	9.030	8.830	9.050	3,347,000	29,961,415	8.9517	5.971	5.964	5.971	5.839	5.984	5,061,784	5.9191	1.57%
2019-07-09	0	8.890	8.890	8.900	8.740	8.980	5,019,600	44,599,419	8.8851	5.878	5.878	5.885	5.779	5.938	7,591,315	5.8751	-1.22%
2019-07-08	0	9.000	8.970	9.000	8.170	9.130	5,964,996	53,645,515	8.9934	5.951	5.931	5.951	5.402	6.037	9,021,070	5.9467	-1.10%
2019-07-05	0	9.100	9.090	9.100	8.760	9.110	8,545,328	76,942,856	9.0041	6.017	6.011	6.017	5.792	6.024	12,923,395	5.9538	2.82%
2019-07-04	0	8.850	8.850	8.860	8.740	9.080	2,901,000	25,736,155	8.8715	5.852	5.852	5.858	5.779	6.004	4,387,283	5.8661	-0.34%
2019-07-03	0	8.880	8.880	8.910	8.780	9.000	6,782,900	60,152,414	8.8682	5.872	5.872	5.892	5.806	5.951	10,258,014	5.8639	-1.00%
2019-07-02	0	8.970	8.960	8.970	8.630	8.970	4,782,000	42,226,264	8.8303	5.931	5.925	5.931	5.706	5.931	7,231,984	5.8388	3.10%
2019-06-28	0	8.700	8.650	8.700	8.490	8.730	3,095,938	26,818,296	8.6624	5.753	5.720	5.753	5.614	5.773	4,682,094	5.7278	1.40%
2019-06-27	0	8.580	8.550	8.580	8.230	8.660	4,165,404	35,599,248	8.5464	5.673	5.654	5.673	5.442	5.726	6,299,484	5.6511	4.38%
2019-06-26	0	8.220	8.220	8.230	8.060	8.240	2,307,000	18,808,825	8.1529	5.435	5.435	5.442	5.330	5.449	3,488,956	5.3910	-0.48%
2019-06-25	0	8.260	8.230	8.260	8.180	8.480	2,585,616	21,458,603	8.2992	5.462	5.442	5.462	5.409	5.607	3,910,316	5.4877	-0.36%
2019-06-24	0	8.290	8.280	8.290	8.190	8.370	1,379,200	11,431,290	8.2883	5.482	5.475	5.482	5.415	5.534	2,085,812	5.4805	-0.48%
2019-06-21	0	8.330	8.320	8.330	8.240	8.530	3,038,000	25,397,465	8.3599	5.508	5.501	5.508	5.449	5.640	4,594,472	5.5278	-1.54%
2019-06-20	0	8.460	8.430	8.460	8.370	8.510	2,556,000	21,608,584	8.4541	5.594	5.574	5.594	5.534	5.627	3,865,527	5.5901	0.24%
2019-06-19	0	8.440	8.430	8.440	8.310	8.600	2,336,180	19,703,346	8.4340	5.581	5.574	5.581	5.495	5.687	3,533,086	5.5768	-0.71%
2019-06-18	0	8.500	8.450	8.500	8.370	8.570	2,330,174	19,761,708	8.4808	5.620	5.587	5.620	5.534	5.667	3,524,003	5.6077	0.00%
2019-06-17	0	8.500	8.490	8.500	8.320	8.610	2,964,304	25,274,264	8.5262	5.620	5.614	5.620	5.501	5.693	4,483,019	5.6378	1.67%
2019-06-14	0	8.360	8.340	8.360	8.260	8.470	3,364,560	28,092,626	8.3496	5.528	5.515	5.528	5.462	5.601	5,088,340	5.5210	0.72%
2019-06-13	0	8.300	8.300	8.310	8.240	8.520	3,291,000	27,410,805	8.3290	5.488	5.488	5.495	5.449	5.634	4,977,093	5.5074	-2.24%
2019-06-12	0	8.490	8.480	8.490	8.230	8.620	2,215,000	18,833,789	8.5028	5.614	5.607	5.614	5.442	5.700	3,349,821	5.6223	0.95%
2019-06-11	0	8.410	8.380	8.410	8.230	8.470	3,770,930	31,520,096	8.3587	5.561	5.541	5.561	5.442	5.601	5,702,908	5.5270	0.96%
2019-06-10	0	8.330	8.320	8.330	8.150	8.400	5,183,000	43,188,755	8.3328	5.508	5.501	5.508	5.389	5.554	7,838,430	5.5099	2.08%
2019-06-06	0	8.160	8.160	8.190	8.160	8.460	2,405,000	19,758,475	8.2156	5.396	5.396	5.415	5.396	5.594	3,637,165	5.4324	-1.92%
2019-06-05	0	8.320	8.320	8.330	8.170	8.370	1,387,000	11,522,940	8.3078	5.501	5.501	5.508	5.402	5.534	2,097,608	5.4934	-0.24%
2019-06-04	0	8.340	8.320	8.350	8.230	8.460	6,045,200	50,232,372	8.3095	5.515	5.501	5.521	5.442	5.594	9,142,365	5.4945	-1.42%
2019-06-03	0	8.460	8.450	8.460	8.280	8.480	3,296,000	27,760,370	8.4224	5.594	5.587	5.594	5.475	5.607	4,984,655	5.5692	1.56%
2019-05-31	0	8.330	8.280	8.330	8.070	8.360	3,092,700	25,606,319	8.2796	5.508	5.475	5.508	5.336	5.528	4,677,197	5.4747	2.59%
2019-05-30	0	8.120	8.120	8.160	8.040	8.240	7,029,000	57,131,855	8.1280	5.369	5.369	5.396	5.316	5.449	10,630,200	5.3745	-1.93%
2019-05-29	0	8.280	8.280	8.310	8.120	8.370	2,155,300	17,863,815	8.2883	5.475	5.475	5.495	5.369	5.534	3,259,535	5.4805	1.10%
2019-05-28	0	8.190	8.180	8.190	8.060	8.300	5,831,788	47,827,175	8.2011	5.415	5.409	5.415	5.330	5.488	8,819,615	5.4228	1.61%
2019-05-27	0	8.060	8.060	8.070	7.830	8.080	2,950,300	23,540,392	7.9790	5.330	5.330	5.336	5.177	5.343	4,461,841	5.2759	2.54%
2019-05-24	0	7.860	7.860	7.870	7.860	8.000	771,808	6,090,813	7.8916	5.197	5.197	5.204	5.197	5.290	1,167,232	5.2182	-1.87%
2019-05-23	0	8.010	8.000	8.010	7.710	8.280	2,264,376	18,155,936	8.0181	5.296	5.290	5.296	5.098	5.475	3,424,494	5.3018	-0.50%
2019-05-22	0	8.050	8.040	8.050	7.980	8.200	2,986,000	24,088,890	8.0673	5.323	5.316	5.323	5.277	5.422	4,515,831	5.3343	-0.74%
2019-05-21	0	8.110	8.100	8.110	7.950	8.160	4,925,000	39,947,902	8.1112	5.363	5.356	5.363	5.257	5.396	7,448,248	5.3634	2.19%
2019-05-20	0	8.210	8.210	8.250	8.200	8.490	2,423,153	20,257,347	8.3599	5.248	5.248	5.273	5.241	5.427	3,791,096	5.3434	-2.61%
2019-05-17	0	8.430	8.420	8.430	8.370	8.710	6,338,090	54,260,386	8.5610	5.388	5.382	5.388	5.350	5.567	9,916,132	5.4719	-2.77%
2019-05-16	0	8.670	8.660	8.670	8.460	8.830	7,968,404	69,528,511	8.7255	5.542	5.535	5.542	5.407	5.644	12,466,807	5.5771	2.12%
2019-05-15	0	8.490	8.490	8.510	8.310	8.670	8,042,935	68,373,020	8.5010	5.427	5.427	5.439	5.311	5.542	12,583,413	5.4336	1.43%
2019-05-14	0	8.370	8.370	8.380	8.120	8.410	5,406,965	44,905,817	8.3052	5.350	5.350	5.356	5.190	5.375	8,459,359	5.3084	1.09%
2019-05-10	0	8.280	8.280	8.330	8.060	8.460	8,276,090	68,201,007	8.2407	5.292	5.292	5.324	5.152	5.407	12,948,191	5.2672	2.60%
2019-05-09	0	8.070	8.070	8.090	8.000	8.300	12,208,565	98,643,790	8.0799	5.158	5.158	5.171	5.113	5.305	19,100,666	5.1644	-0.49%
2019-05-08	0	8.110	8.100	8.110	7.390	8.370	16,602,228	134,449,893	8.0983	5.184	5.177	5.184	4.723	5.350	25,974,684	5.1762	12.64%
2019-05-07	0	7.200	7.190	7.200	7.050	7.220	2,394,000	17,127,343	7.1543	4.602	4.596	4.602	4.506	4.615	3,745,485	4.5728	2.71%
2019-05-06	0	7.010	6.990	7.010	6.980	7.300	3,754,454	26,517,732	7.0630	4.481	4.468	4.481	4.461	4.666	5,873,956	4.5145	-3.58%
2019-05-03	0	7.270	7.270	7.280	7.220	7.380	4,494,148	32,749,326	7.2871	4.647	4.647	4.653	4.615	4.717	7,031,229	4.6577	-0.82%
2019-05-02	0	7.330	7.320	7.330	7.130	7.370	5,580,280	40,678,211	7.2896	4.685	4.679	4.685	4.557	4.711	8,730,516	4.6593	2.09%
2019-04-30	0	7.180	7.180	7.190	7.040	7.200	3,382,708	24,163,829	7.1433	4.589	4.589	4.596	4.500	4.602	5,292,348	4.5658	0.42%
2019-04-29	0	7.150	7.140	7.150	7.040	7.200	1,717,575	12,254,755	7.1349	4.570	4.564	4.570	4.500	4.602	2,687,198	4.5604	0.14%
2019-04-26	0	7.140	7.120	7.140	7.010	7.180	4,135,222	29,454,561	7.1228	4.564	4.551	4.564	4.481	4.589	6,469,679	4.5527	-0.28%
2019-04-25	0	7.160	7.130	7.160	7.040	7.250	3,478,251	24,926,700	7.1664	4.576	4.557	4.576	4.500	4.634	5,441,828	4.5806	0.56%
2019-04-24	0	7.120	7.110	7.120	7.000	7.120	6,876,140	48,708,957	7.0838	4.551	4.544	4.551	4.474	4.551	10,757,927	4.5277	1.86%
2019-04-23	0	6.990	6.960	6.990	6.860	7.010	4,494,482	31,335,521	6.9720	4.468	4.449	4.468	4.385	4.481	7,031,752	4.4563	0.14%
2019-04-18	0	6.980	6.980	6.990	6.730	7.070	6,707,798	46,613,051	6.9491	4.461	4.461	4.468	4.302	4.519	10,494,551	4.4416	-1.97%
2019-04-17	0	7.120	7.100	7.120	6.950	7.120	4,967,000	35,076,122	7.0618	4.551	4.538	4.551	4.442	4.551	7,771,021	4.5137	2.45%
2019-04-16	0	6.950	6.950	6.970	6.770	6.980	9,379,842	64,536,495	6.8803	4.442	4.442	4.455	4.327	4.461	14,675,044	4.3977	1.16%
2019-04-15	0	6.870	6.870	6.880	6.710	7.050	9,341,316	63,872,667	6.8377	4.391	4.391	4.397	4.289	4.506	14,614,769	4.3704	-1.43%
2019-04-12	0	6.970	6.970	6.980	6.900	7.110	5,386,004	37,832,182	7.0242	4.455	4.455	4.461	4.410	4.544	8,426,565	4.4896	-2.52%
2019-04-11	0	7.150	7.140	7.150	7.060	7.250	7,396,000	52,739,620	7.1308	4.570	4.564	4.570	4.513	4.634	11,571,264	4.5578	-0.69%
2019-04-10	0	7.200	7.190	7.200	7.160	7.470	9,943,420	71,897,027	7.2306	4.602	4.596	4.602	4.576	4.775	15,556,779	4.6216	-2.70%
2019-04-09	0	7.400	7.400	7.410	7.300	7.460	11,140,000	82,150,945	7.3744	4.730	4.730	4.736	4.666	4.768	17,428,864	4.7135	0.00%
2019-04-08	0	7.400	7.370	7.400	7.250	7.530	10,386,017	76,302,190	7.3466	4.730	4.711	4.730	4.634	4.813	16,249,235	4.6957	-1.60%
2019-04-04	0	7.520	7.500	7.520	7.320	7.520	10,002,000	74,503,150	7.4488	4.807	4.794	4.807	4.679	4.807	15,648,429	4.7611	0.94%
2019-04-03	0	7.450	7.450	7.460	7.340	7.570	5,101,000	37,896,269	7.4292	4.762	4.762	4.768	4.692	4.839	7,980,668	4.7485	-1.97%
2019-04-02	0	7.600	7.590	7.600	7.550	7.760	6,245,407	47,579,190	7.6183	4.858	4.851	4.858	4.826	4.960	9,771,127	4.8694	-1.43%
2019-04-01	0	7.710	7.710	7.720	7.630	7.900	3,705,580	28,537,824	7.7013	4.928	4.928	4.934	4.877	5.049	5,797,491	4.9224	0.13%
2019-03-29	0	7.700	7.680	7.700	7.630	7.780	5,515,201	42,574,327	7.7195	4.922	4.909	4.922	4.877	4.973	8,628,698	4.9340	-1.53%
2019-03-28	0	7.820	7.810	7.820	7.560	7.880	3,644,833	28,287,734	7.7611	4.998	4.992	4.998	4.832	5.037	5,702,451	4.9606	0.00%
2019-03-27	0	7.820	7.820	7.830	7.560	7.860	4,931,951	37,838,569	7.6721	4.998	4.998	5.005	4.832	5.024	7,716,185	4.9038	0.26%
2019-03-26	0	7.800	7.760	7.800	7.340	7.910	7,316,679	56,751,795	7.7565	4.986	4.960	4.986	4.692	5.056	11,447,164	4.9577	3.17%
2019-03-25	0	7.560	7.540	7.560	7.210	7.700	12,562,400	94,142,640	7.4940	4.832	4.819	4.832	4.608	4.922	19,654,252	4.7899	-0.66%
2019-03-22	0	7.610	7.570	7.610	7.270	7.610	3,305,522	24,779,513	7.4964	4.864	4.839	4.864	4.647	4.864	5,171,588	4.7915	1.47%
2019-03-21	0	7.500	7.460	7.500	7.290	7.520	2,283,062	16,989,658	7.4416	4.794	4.768	4.794	4.660	4.807	3,571,919	4.7565	1.49%
2019-03-20	0	7.390	7.380	7.390	7.330	7.440	1,987,100	14,654,082	7.3746	4.723	4.717	4.723	4.685	4.755	3,108,878	4.7136	-0.40%
2019-03-19	0	7.420	7.420	7.430	7.330	7.470	2,427,000	17,978,500	7.4077	4.743	4.743	4.749	4.685	4.775	3,797,114	4.7348	0.00%
2019-03-18	0	7.420	7.410	7.420	7.290	7.550	3,714,000	27,543,400	7.4161	4.743	4.736	4.743	4.660	4.826	5,810,664	4.7401	0.95%
2019-03-15	0	7.350	7.350	7.370	6.920	7.420	5,481,624	39,582,197	7.2209	4.698	4.698	4.711	4.423	4.743	8,576,165	4.6154	4.11%
2019-03-14	0	7.060	7.050	7.060	6.960	7.130	2,981,487	20,958,284	7.0295	4.513	4.506	4.513	4.449	4.557	4,664,626	4.4930	0.14%
2019-03-13	0	7.050	7.050	7.080	7.000	7.240	5,035,712	35,497,837	7.0492	4.506	4.506	4.525	4.474	4.628	7,878,523	4.5056	-2.22%
2019-03-12	0	7.210	7.200	7.210	7.150	7.320	7,780,000	56,168,287	7.2196	4.608	4.602	4.608	4.570	4.679	12,172,044	4.6145	0.56%
2019-03-11	0	7.170	7.160	7.170	7.110	7.280	3,974,000	28,506,645	7.1733	4.583	4.576	4.583	4.544	4.653	6,217,442	4.5849	0.00%
2019-03-08	0	7.170	7.150	7.170	7.080	7.190	1,290,392	9,216,963	7.1428	4.583	4.570	4.583	4.525	4.596	2,018,857	4.5654	-0.14%
2019-03-07	0	7.180	7.170	7.180	7.060	7.230	2,451,300	17,556,919	7.1623	4.589	4.583	4.589	4.513	4.621	3,835,132	4.5779	-0.69%
2019-03-06	0	7.230	7.220	7.230	7.090	7.250	4,310,952	30,935,277	7.1760	4.621	4.615	4.621	4.532	4.634	6,744,614	4.5867	2.12%
2019-03-05	0	7.080	7.080	7.100	7.060	7.150	1,988,000	14,114,235	7.0997	4.525	4.525	4.538	4.513	4.570	3,110,286	4.5379	-1.80%
2019-03-04	0	7.210	7.210	7.220	7.040	7.250	5,275,548	37,527,306	7.1134	4.608	4.608	4.615	4.500	4.634	8,253,753	4.5467	1.55%
2019-03-01	0	7.100	7.100	7.110	6.910	7.140	1,548,000	10,851,815	7.0102	4.538	4.538	4.544	4.417	4.564	2,421,892	4.4807	1.57%
2019-02-28	0	6.990	6.990	7.040	6.990	7.580	3,754,400	26,447,889	7.0445	4.468	4.468	4.500	4.468	4.845	5,873,872	4.5026	-1.55%
2019-02-27	0	7.100	7.100	7.110	7.070	7.270	2,997,000	21,279,590	7.1003	4.538	4.538	4.544	4.519	4.647	4,688,896	4.5383	-1.53%
2019-02-26	0	7.210	7.200	7.210	7.140	7.340	2,648,783	19,101,582	7.2115	4.608	4.602	4.608	4.564	4.692	4,144,101	4.6093	-1.10%
2019-02-25	0	7.290	7.290	7.300	7.250	7.470	10,641,000	77,685,590	7.3006	4.660	4.660	4.666	4.634	4.775	16,648,164	4.6663	-3.19%
2019-02-22	0	7.530	7.520	7.530	7.150	7.550	6,018,370	43,700,258	7.2611	4.813	4.807	4.813	4.570	4.826	9,415,921	4.6411	4.73%
2019-02-21	0	7.190	7.160	7.190	7.090	7.250	1,757,000	12,616,583	7.1808	4.596	4.576	4.596	4.532	4.634	2,748,879	4.5897	-1.10%
2019-02-20	0	7.270	7.240	7.270	7.150	7.280	2,233,714	16,103,960	7.2095	4.647	4.628	4.647	4.570	4.653	3,494,713	4.6081	1.68%
2019-02-19	0	7.150	7.150	7.160	7.070	7.230	1,191,000	8,521,431	7.1549	4.570	4.570	4.576	4.519	4.621	1,863,355	4.5732	-1.52%
2019-02-18	0	7.260	7.240	7.260	7.190	7.300	2,091,000	15,135,640	7.2385	4.640	4.628	4.640	4.596	4.666	3,271,432	4.6266	2.54%
2019-02-15	0	7.080	7.080	7.090	7.030	7.280	7,152,300	50,504,873	7.0613	4.525	4.525	4.532	4.493	4.653	11,189,988	4.5134	0.57%
2019-02-14	0	7.040	7.030	7.040	6.970	7.200	2,255,000	15,921,244	7.0604	4.500	4.493	4.500	4.455	4.602	3,528,015	4.5128	-0.14%
2019-02-13	0	7.050	7.050	7.060	7.010	7.170	3,011,000	21,240,799	7.0544	4.506	4.506	4.513	4.481	4.583	4,710,800	4.5090	-0.70%
2019-02-12	0	7.100	7.080	7.100	6.910	7.140	7,845,306	55,119,445	7.0258	4.538	4.525	4.538	4.417	4.564	12,274,217	4.4907	1.72%
2019-02-11	0	6.980	6.970	6.980	6.860	7.030	1,265,620	8,814,262	6.9644	4.461	4.455	4.461	4.385	4.493	1,980,100	4.4514	-0.14%
2019-02-08	0	6.990	6.970	6.990	6.620	7.100	3,347,000	22,935,992	6.8527	4.468	4.455	4.468	4.231	4.538	5,236,482	4.3800	-0.43%
2019-02-04	0	7.020	7.020	7.050	6.900	7.080	2,124,000	14,929,205	7.0288	4.487	4.487	4.506	4.410	4.525	3,323,062	4.4926	0.29%
2019-02-01	0	7.000	6.990	7.000	6.860	7.060	2,953,000	20,654,060	6.9943	4.474	4.468	4.474	4.385	4.513	4,620,057	4.4705	0.57%
2019-01-31	0	6.960	6.950	6.960	6.790	6.980	4,186,027	29,047,999	6.9393	4.449	4.442	4.449	4.340	4.461	6,549,165	4.4354	3.26%
2019-01-30	0	6.740	6.710	6.740	6.630	6.900	1,758,800	11,862,690	6.7448	4.308	4.289	4.308	4.238	4.410	2,751,695	4.3110	-1.32%
2019-01-29	0	6.830	6.820	6.830	6.680	6.950	1,491,000	10,129,900	6.7940	4.366	4.359	4.366	4.270	4.442	2,332,714	4.3425	1.04%
2019-01-28	0	6.760	6.740	6.760	6.700	6.930	2,849,000	19,367,748	6.7981	4.321	4.308	4.321	4.282	4.429	4,457,346	4.3451	-3.01%
2019-01-25	0	6.970	6.960	6.970	6.770	7.000	3,908,000	27,069,334	6.9266	4.455	4.449	4.455	4.327	4.474	6,114,183	4.4273	1.31%
2019-01-24	0	6.880	6.860	6.880	6.770	6.970	2,755,000	18,974,371	6.8872	4.397	4.385	4.397	4.327	4.455	4,310,280	4.4021	1.33%
2019-01-23	0	6.790	6.780	6.790	6.600	6.900	3,245,245	22,005,415	6.7808	4.340	4.334	4.340	4.219	4.410	5,077,283	4.3341	0.30%
2019-01-22	0	6.770	6.770	6.780	6.660	6.810	2,967,000	19,986,720	6.7363	4.327	4.327	4.334	4.257	4.353	4,641,961	4.3057	-0.59%
2019-01-21	0	6.810	6.810	6.820	6.690	7.000	4,261,000	28,886,812	6.7794	4.353	4.353	4.359	4.276	4.474	6,666,462	4.3332	-0.44%
2019-01-18	0	6.840	6.830	6.840	6.650	6.890	2,493,440	16,925,068	6.7878	4.372	4.366	4.372	4.250	4.404	3,901,062	4.3386	-0.15%
2019-01-17	0	6.850	6.840	6.850	6.790	7.030	4,325,855	29,820,735	6.8936	4.378	4.372	4.378	4.340	4.493	6,767,930	4.4062	-0.29%
2019-01-16	0	6.870	6.860	6.870	6.370	6.890	5,716,000	38,463,829	6.7292	4.391	4.385	4.391	4.072	4.404	8,942,854	4.3011	7.18%
2019-01-15	0	6.410	6.410	6.420	6.330	6.600	6,770,846	43,438,111	6.4155	4.097	4.097	4.103	4.046	4.219	10,593,192	4.1006	-0.47%
2019-01-14	0	6.440	6.420	6.440	6.370	6.560	2,509,700	16,148,378	6.4344	4.116	4.103	4.116	4.072	4.193	3,926,501	4.1127	-0.31%
2019-01-11	0	6.460	6.450	6.460	6.360	6.520	3,289,107	21,074,621	6.4074	4.129	4.123	4.129	4.065	4.167	5,145,907	4.0954	1.89%
2019-01-10	0	6.340	6.310	6.340	6.100	6.380	4,171,845	26,209,062	6.2824	4.052	4.033	4.052	3.899	4.078	6,526,977	4.0155	2.76%
2019-01-09	0	6.170	6.170	6.180	5.820	6.190	10,978,427	66,526,550	6.0598	3.944	3.944	3.950	3.720	3.956	17,176,079	3.8732	4.40%
2019-01-08	0	5.910	5.900	5.910	5.750	6.390	9,666,790	57,727,602	5.9717	3.777	3.771	3.777	3.675	4.084	15,123,983	3.8170	-5.59%
2019-01-07	0	6.260	6.240	6.260	6.130	6.360	3,063,000	19,055,946	6.2213	4.001	3.988	4.001	3.918	4.065	4,792,155	3.9765	-0.32%
2019-01-04	0	6.280	6.270	6.280	6.120	6.350	3,625,000	22,565,866	6.2251	4.014	4.008	4.014	3.912	4.059	5,671,421	3.9789	-2.33%
2019-01-03	0	6.430	6.410	6.430	6.400	6.850	2,333,626	15,158,632	6.4957	4.110	4.097	4.110	4.091	4.378	3,651,028	4.1519	-4.74%
2019-01-02	0	6.750	6.740	6.750	6.630	6.830	1,583,700	10,604,456	6.6960	4.314	4.308	4.314	4.238	4.366	2,477,746	4.2799	-0.74%
2018-12-31	0	6.800	6.800	6.830	6.670	6.860	935,000	6,353,310	6.7950	4.346	4.346	4.366	4.263	4.385	1,462,836	4.3431	1.34%
2018-12-28	0	6.710	6.710	6.720	6.660	6.800	1,353,705	9,086,945	6.7126	4.289	4.289	4.295	4.257	4.346	2,117,912	4.2905	0.15%
2018-12-27	0	6.700	6.690	6.700	6.590	6.780	1,967,828	13,213,382	6.7147	4.282	4.276	4.282	4.212	4.334	3,078,726	4.2918	2.29%
2018-12-24	0	6.550	6.550	6.570	6.450	6.700	708,725	4,651,650	6.5634	4.187	4.187	4.199	4.123	4.282	1,108,822	4.1951	-0.61%
2018-12-21	0	6.590	6.580	6.590	6.550	6.800	2,496,286	16,513,362	6.6152	4.212	4.206	4.212	4.187	4.346	3,905,514	4.2282	-2.37%
2018-12-20	0	6.750	6.720	6.750	6.550	6.790	2,875,006	19,281,440	6.7066	4.314	4.295	4.314	4.187	4.340	4,498,033	4.2866	0.30%
2018-12-19	0	6.730	6.720	6.730	6.660	6.840	2,682,220	18,056,448	6.7319	4.302	4.295	4.302	4.257	4.372	4,196,414	4.3028	-1.03%
2018-12-18	0	6.800	6.780	6.800	6.770	6.950	3,275,948	22,353,070	6.8234	4.346	4.334	4.346	4.327	4.442	5,125,319	4.3613	-0.29%
2018-12-17	0	6.820	6.810	6.820	6.670	6.880	1,988,460	13,536,214	6.8074	4.359	4.353	4.359	4.263	4.397	3,111,005	4.3511	0.89%
2018-12-14	0	6.760	6.750	6.760	6.680	6.800	2,989,000	20,253,654	6.7761	4.321	4.314	4.321	4.270	4.346	4,676,380	4.3311	-1.17%
2018-12-13	0	6.840	6.830	6.840	6.740	6.940	3,043,935	20,874,037	6.8576	4.372	4.366	4.372	4.308	4.436	4,762,328	4.3832	1.33%
2018-12-12	0	6.750	6.750	6.770	6.720	6.840	2,906,430	19,680,615	6.7714	4.314	4.314	4.327	4.295	4.372	4,547,197	4.3281	2.27%
2018-12-11	0	6.600	6.590	6.600	6.550	6.640	2,034,000	13,387,524	6.5819	4.219	4.212	4.219	4.187	4.244	3,182,254	4.2069	0.92%
2018-12-10	0	6.540	6.530	6.540	6.440	6.630	3,906,947	25,653,692	6.5662	4.180	4.174	4.180	4.116	4.238	6,112,536	4.1969	-1.36%
2018-12-07	0	6.630	6.620	6.630	6.530	6.790	3,473,202	23,150,936	6.6656	4.238	4.231	4.238	4.174	4.340	5,433,929	4.2604	0.00%
2018-12-06	0	6.630	6.630	6.650	6.610	6.870	4,800,000	32,014,135	6.6696	4.238	4.238	4.250	4.225	4.391	7,509,744	4.2630	-3.07%
2018-12-05	0	6.840	6.810	6.840	6.630	6.850	5,309,000	35,922,211	6.7663	4.372	4.353	4.372	4.238	4.378	8,306,090	4.3248	1.33%
2018-12-04	0	6.750	6.710	6.750	6.640	7.080	12,070,730	81,932,737	6.7877	4.314	4.289	4.314	4.244	4.525	18,885,019	4.3385	-4.66%
2018-12-03	0	7.080	7.070	7.090	6.930	7.300	8,722,000	61,674,375	7.0711	4.525	4.519	4.532	4.429	4.666	13,645,831	4.5196	-0.70%
2018-11-30	0	7.130	7.130	7.150	7.070	7.280	9,077,707	64,972,812	7.1574	4.557	4.557	4.570	4.519	4.653	14,202,345	4.5748	1.13%
2018-11-29	0	7.050	7.050	7.060	7.000	7.140	7,518,267	52,915,632	7.0383	4.506	4.506	4.513	4.474	4.564	11,762,554	4.4987	0.43%
2018-11-28	0	7.020	7.020	7.030	7.000	7.120	7,810,875	54,899,980	7.0287	4.487	4.487	4.493	4.474	4.551	12,220,348	4.4925	0.29%
2018-11-27	0	7.000	7.000	7.010	6.950	7.400	23,673,238	167,338,398	7.0687	4.474	4.474	4.481	4.442	4.730	37,037,492	4.5181	-12.50%
2018-11-26	0	8.000	7.970	8.000	7.740	8.150	3,131,062	25,089,486	8.0131	5.113	5.094	5.113	4.947	5.209	4,898,640	5.1217	3.36%
2018-11-23	0	7.740	7.740	7.750	7.640	7.860	2,375,000	18,361,995	7.7314	4.947	4.947	4.954	4.883	5.024	3,715,759	4.9417	-0.26%
2018-11-22	0	7.760	7.760	7.770	7.400	7.830	3,051,289	23,544,569	7.7163	4.960	4.960	4.966	4.730	5.005	4,773,833	4.9320	3.19%
2018-11-21	0	7.520	7.510	7.520	7.320	7.600	5,642,059	42,397,781	7.5146	4.807	4.800	4.807	4.679	4.858	8,827,171	4.8031	-2.34%
2018-11-20	0	7.700	7.700	7.710	7.570	7.760	3,991,000	30,714,836	7.6960	4.922	4.922	4.928	4.839	4.960	6,244,039	4.9191	-0.26%
2018-11-19	0	7.720	7.720	7.730	7.600	7.790	7,138,000	54,833,965	7.6820	4.934	4.934	4.941	4.858	4.979	11,167,615	4.9101	1.98%
2018-11-16	0	7.570	7.550	7.570	7.370	7.640	3,937,076	29,634,280	7.5270	4.839	4.826	4.839	4.711	4.883	6,159,674	4.8110	1.75%
2018-11-15	0	7.440	7.430	7.440	7.340	7.560	3,788,224	28,150,604	7.4311	4.755	4.749	4.755	4.692	4.832	5,926,790	4.7497	1.09%
2018-11-14	0	7.360	7.360	7.370	7.210	7.450	5,765,918	42,455,897	7.3633	4.704	4.704	4.711	4.608	4.762	9,020,952	4.7064	1.52%
2018-11-13	0	7.250	7.250	7.260	7.040	7.390	7,752,035	56,078,233	7.2340	4.634	4.634	4.640	4.500	4.723	12,128,291	4.6238	0.00%
2018-11-12	0	7.250	7.250	7.260	7.050	7.260	8,868,000	63,585,240	7.1702	4.634	4.634	4.640	4.506	4.640	13,874,252	4.5830	-0.68%
2018-11-09	0	7.300	7.290	7.300	7.280	7.570	7,060,000	52,071,850	7.3756	4.666	4.660	4.666	4.653	4.839	11,045,582	4.7143	-4.82%
2018-11-08	0	7.670	7.650	7.670	7.250	8.800	26,614,812	201,693,107	7.5782	4.902	4.890	4.902	4.634	5.625	41,639,672	4.8438	-12.44%
2018-11-07	0	8.760	8.740	8.760	8.480	8.840	6,597,000	57,679,180	8.7432	5.599	5.586	5.599	5.420	5.650	10,321,205	5.5884	1.74%
2018-11-06	0	8.610	8.610	8.640	8.270	8.670	7,175,000	61,439,220	8.5630	5.503	5.503	5.522	5.286	5.542	11,225,503	5.4732	4.49%
2018-11-05	0	8.240	8.200	8.240	7.930	8.380	3,599,000	29,384,956	8.1648	5.267	5.241	5.267	5.069	5.356	5,630,744	5.2187	3.00%
2018-11-02	0	8.000	7.990	8.000	7.630	8.000	5,078,936	40,212,605	7.9175	5.113	5.107	5.113	4.877	5.113	7,946,148	5.0606	7.38%
2018-11-01	0	7.450	7.450	7.460	7.370	7.720	5,769,000	43,090,250	7.4693	4.762	4.762	4.768	4.711	4.934	9,025,774	4.7741	-2.10%
2018-10-31	0	7.610	7.610	7.620	7.400	7.680	6,365,000	48,220,626	7.5759	4.864	4.864	4.870	4.730	4.909	9,958,234	4.8423	1.47%
2018-10-30	0	7.500	7.490	7.500	7.450	7.900	4,059,000	30,697,135	7.5627	4.794	4.787	4.794	4.762	5.049	6,350,427	4.8339	-0.66%
2018-10-29	0	7.550	7.550	7.560	7.550	7.960	1,887,071	14,478,785	7.6726	4.826	4.826	4.832	4.826	5.088	2,952,379	4.9041	-4.67%
2018-10-26	0	7.920	7.870	7.920	7.750	8.100	4,587,000	36,248,675	7.9025	5.062	5.030	5.062	4.954	5.177	7,176,499	5.0510	-1.61%
2018-10-25	0	8.050	8.040	8.050	7.680	8.060	6,145,267	48,936,370	7.9633	5.145	5.139	5.145	4.909	5.152	9,614,455	5.0899	1.90%
2018-10-24	0	7.900	7.890	7.900	7.850	8.080	1,624,148	12,927,995	7.9599	5.049	5.043	5.049	5.017	5.164	2,541,028	5.0877	-0.50%
2018-10-23	0	7.940	7.940	7.950	7.890	8.230	2,409,000	19,285,679	8.0057	5.075	5.075	5.081	5.043	5.260	3,768,953	5.1170	-3.05%
2018-10-22	0	8.190	8.180	8.190	7.670	8.220	3,393,201	27,609,838	8.1368	5.235	5.228	5.235	4.902	5.254	5,308,765	5.2008	5.41%
2018-10-19	0	7.770	7.760	7.770	7.450	7.850	7,254,440	56,062,027	7.7280	4.966	4.960	4.966	4.762	5.017	11,349,789	4.9395	-0.38%
2018-10-18	0	7.800	7.800	7.820	7.610	7.980	5,705,520	44,579,869	7.8135	4.986	4.986	4.998	4.864	5.101	8,926,457	4.9941	2.09%
2018-10-16	0	7.640	7.620	7.640	7.460	7.720	4,153,978	31,495,999	7.5821	4.883	4.870	4.883	4.768	4.934	6,499,023	4.8463	0.53%
2018-10-15	0	7.600	7.590	7.600	7.590	7.800	2,079,765	15,930,769	7.6599	4.858	4.851	4.858	4.851	4.986	3,253,855	4.8960	-4.40%
2018-10-12	0	7.950	7.940	7.950	7.760	8.020	3,683,928	29,261,114	7.9429	5.081	5.075	5.081	4.960	5.126	5,763,616	5.0769	1.27%
2018-10-11	0	7.850	7.840	7.850	7.570	7.870	7,010,624	54,607,364	7.7892	5.017	5.011	5.017	4.839	5.030	10,968,332	4.9786	-2.00%
2018-10-10	0	8.010	8.000	8.010	7.890	8.200	4,626,010	37,063,593	8.0120	5.120	5.113	5.120	5.043	5.241	7,237,532	5.1210	2.17%
2018-10-09	0	7.840	7.840	7.850	7.730	7.960	2,541,254	19,961,912	7.8551	5.011	5.011	5.017	4.941	5.088	3,975,868	5.0208	-0.51%
2018-10-08	0	7.880	7.880	7.900	7.850	8.300	1,974,000	15,751,169	7.9793	5.037	5.037	5.049	5.017	5.305	3,088,382	5.1001	-3.31%
2018-10-05	0	8.150	8.150	8.160	7.930	8.270	2,788,870	22,711,141	8.1435	5.209	5.209	5.216	5.069	5.286	4,363,271	5.2051	-0.24%
2018-10-04	0	8.170	8.160	8.170	8.030	8.260	2,488,520	20,314,100	8.1631	5.222	5.216	5.222	5.133	5.280	3,893,364	5.2176	-0.85%
2018-10-03	0	8.240	8.230	8.240	8.080	8.360	2,639,000	21,722,815	8.2315	5.267	5.260	5.267	5.164	5.343	4,128,795	5.2613	1.48%
2018-10-02	0	8.120	8.120	8.130	8.120	8.350	2,976,086	24,346,281	8.1806	5.190	5.190	5.196	5.190	5.337	4,656,176	5.2288	-2.75%
2018-09-28	0	8.350	8.330	8.350	8.230	8.530	2,966,773	24,780,156	8.3526	5.337	5.324	5.337	5.260	5.452	4,641,605	5.3387	1.71%
2018-09-27	0	8.210	8.180	8.210	8.060	8.250	3,049,200	24,922,993	8.1736	5.248	5.228	5.248	5.152	5.273	4,770,565	5.2243	0.12%
2018-09-26	0	8.200	8.180	8.200	8.150	8.350	3,310,000	27,228,645	8.2262	5.241	5.228	5.241	5.209	5.337	5,178,594	5.2579	0.00%
2018-09-24	0	8.200	8.180	8.200	8.150	8.360	2,040,209	16,773,417	8.2214	5.241	5.228	5.241	5.209	5.343	3,191,968	5.2549	-2.50%
2018-09-21	0	8.410	8.400	8.410	8.260	8.520	7,160,130	60,018,222	8.3823	5.375	5.369	5.375	5.280	5.446	11,202,238	5.3577	1.08%
2018-09-20	0	8.320	8.320	8.350	8.080	8.370	4,564,445	37,635,679	8.2454	5.318	5.318	5.337	5.164	5.350	7,141,211	5.2702	0.97%
2018-09-19	0	8.240	8.240	8.250	7.800	8.370	6,433,661	52,615,435	8.1781	5.267	5.267	5.273	4.986	5.350	10,065,656	5.2272	8.28%
2018-09-18	0	7.610	7.600	7.610	7.340	7.650	5,105,000	38,306,463	7.5037	4.864	4.858	4.864	4.692	4.890	7,986,926	4.7961	1.47%
2018-09-17	0	7.500	7.490	7.500	7.410	7.670	2,108,000	15,844,770	7.5165	4.794	4.787	4.794	4.736	4.902	3,298,029	4.8043	-4.70%
2018-09-14	0	7.870	7.850	7.870	7.770	7.960	2,444,992	19,270,201	7.8815	5.030	5.017	5.030	4.966	5.088	3,825,263	5.0376	0.00%
2018-09-13	0	7.870	7.860	7.870	7.760	7.970	4,509,048	35,327,445	7.8348	5.030	5.024	5.030	4.960	5.094	7,054,541	5.0078	1.29%
2018-09-12	0	7.770	7.770	7.780	7.690	7.930	8,681,930	67,606,746	7.7871	4.966	4.966	4.973	4.915	5.069	13,583,140	4.9773	0.39%
2018-09-11	0	7.740	7.730	7.740	7.650	7.780	4,635,000	35,779,915	7.7195	4.947	4.941	4.947	4.890	4.973	7,251,597	4.9341	0.13%
2018-09-10	0	7.730	7.710	7.730	7.450	7.750	4,936,000	37,830,160	7.6641	4.941	4.928	4.941	4.762	4.954	7,722,520	4.8987	3.07%
2018-09-07	0	7.500	7.500	7.510	7.400	7.590	6,719,000	50,382,340	7.4985	4.794	4.794	4.800	4.730	4.851	10,512,077	4.7928	-1.45%
2018-09-06	0	7.610	7.610	7.630	7.550	7.780	11,123,474	85,379,414	7.6756	4.864	4.864	4.877	4.826	4.973	17,403,009	4.9060	-1.04%
2018-09-05	0	7.690	7.670	7.690	7.600	7.900	4,568,000	35,346,199	7.7378	4.915	4.902	4.915	4.858	5.049	7,146,773	4.9458	0.39%
2018-09-04	0	7.660	7.660	7.670	7.480	7.690	3,810,406	29,023,950	7.6170	4.896	4.896	4.902	4.781	4.915	5,961,495	4.8686	1.46%
2018-09-03	0	7.550	7.540	7.550	7.410	7.680	4,202,000	31,636,990	7.5290	4.826	4.819	4.826	4.736	4.909	6,574,155	4.8123	-2.33%
2018-08-31	0	7.730	7.720	7.730	7.420	7.740	11,404,086	87,306,520	7.6557	4.941	4.934	4.941	4.743	4.947	17,842,035	4.8933	1.71%
2018-08-30	0	7.600	7.590	7.600	7.530	7.830	6,658,263	50,637,672	7.6052	4.858	4.851	4.858	4.813	5.005	10,417,052	4.8610	-2.69%
2018-08-29	0	7.810	7.750	7.810	7.600	7.810	7,074,000	54,823,429	7.7500	4.992	4.954	4.992	4.858	4.992	11,067,485	4.9536	1.03%
2018-08-28	0	7.730	7.700	7.730	7.650	8.010	7,199,520	56,272,983	7.8162	4.941	4.922	4.941	4.890	5.120	11,263,865	4.9959	-0.64%
2018-08-27	0	7.780	7.750	7.780	7.690	7.910	5,006,000	38,982,535	7.7872	4.973	4.954	4.973	4.915	5.056	7,832,037	4.9773	-0.38%
2018-08-24	0	7.810	7.780	7.810	7.720	7.880	4,947,000	38,510,733	7.7847	4.992	4.973	4.992	4.934	5.037	7,739,730	4.9757	-0.89%
2018-08-23	0	7.880	7.860	7.880	7.700	7.880	4,782,618	37,479,341	7.8366	5.037	5.024	5.037	4.922	5.037	7,482,549	5.0089	1.29%
2018-08-22	0	7.780	7.780	7.810	7.550	7.910	6,972,076	54,022,554	7.7484	4.973	4.973	4.992	4.826	5.056	10,908,022	4.9526	-2.51%
2018-08-21	0	7.980	7.960	7.980	7.510	8.060	6,603,000	51,755,045	7.8381	5.101	5.088	5.101	4.800	5.152	10,330,592	5.0099	4.31%
2018-08-20	0	7.650	7.610	7.650	7.500	7.720	7,484,000	57,005,960	7.6170	4.890	4.864	4.890	4.794	4.934	11,708,943	4.8686	0.79%
2018-08-17	0	7.590	7.580	7.590	7.440	7.750	7,517,400	57,142,130	7.6013	4.851	4.845	4.851	4.755	4.954	11,761,198	4.8585	2.57%
2018-08-16	0	7.400	7.390	7.400	7.130	7.560	7,049,718	52,060,070	7.3847	4.730	4.723	4.730	4.557	4.832	11,029,495	4.7201	2.78%
2018-08-15	0	7.200	7.190	7.200	7.180	7.570	6,810,139	49,414,587	7.2560	4.602	4.596	4.602	4.589	4.839	10,654,667	4.6378	-1.50%
2018-08-14	0	7.310	7.300	7.310	7.230	7.500	8,901,000	64,877,151	7.2887	4.672	4.666	4.672	4.621	4.794	13,925,882	4.6587	-1.88%
2018-08-13	0	7.450	7.430	7.450	7.360	7.750	6,536,500	49,344,380	7.5491	4.762	4.749	4.762	4.704	4.954	10,226,550	4.8251	-5.70%
2018-08-10	0	7.900	7.870	7.900	7.660	7.920	7,673,600	60,346,047	7.8641	5.049	5.030	5.049	4.896	5.062	12,005,578	5.0265	3.27%
2018-08-09	0	7.650	7.630	7.650	7.340	7.850	15,551,893	119,659,739	7.6942	4.890	4.877	4.890	4.692	5.017	24,331,403	4.9179	1.59%
2018-08-08	0	7.530	7.530	7.540	7.310	8.450	16,225,000	123,797,784	7.6301	4.813	4.813	4.819	4.672	5.401	25,384,500	4.8769	-12.34%
2018-08-07	0	8.590	8.490	8.590	8.380	8.700	5,811,860	49,641,017	8.5413	5.490	5.427	5.490	5.356	5.561	9,092,829	5.4594	3.12%
2018-08-06	0	8.330	8.320	8.330	8.310	8.830	8,465,000	72,099,146	8.5173	5.324	5.318	5.324	5.311	5.644	13,243,747	5.4440	-0.72%
2018-08-03	0	8.390	8.390	8.400	8.340	8.780	4,604,118	39,309,045	8.5378	5.363	5.363	5.369	5.331	5.612	7,203,281	5.4571	-2.89%
2018-08-02	0	8.640	8.630	8.640	8.630	9.160	8,195,347	72,256,949	8.8168	5.522	5.516	5.522	5.516	5.855	12,821,866	5.6354	-4.00%
2018-08-01	0	9.000	8.980	9.000	8.920	9.290	5,296,000	48,027,695	9.0687	5.753	5.740	5.753	5.701	5.938	8,285,751	5.7964	-0.77%
2018-07-31	0	9.070	9.050	9.070	8.780	9.250	4,770,118	43,135,190	9.0428	5.797	5.784	5.797	5.612	5.912	7,462,993	5.7799	-0.98%
2018-07-30	0	9.160	9.150	9.160	9.030	9.350	3,205,000	29,436,987	9.1847	5.855	5.848	5.855	5.772	5.976	5,014,319	5.8706	-2.14%
2018-07-27	0	9.360	9.350	9.360	9.150	9.400	1,209,200	11,278,584	9.3273	5.983	5.976	5.983	5.848	6.008	1,891,830	5.9617	0.86%
2018-07-26	0	9.280	9.280	9.300	9.140	9.570	3,397,000	31,580,745	9.2967	5.931	5.931	5.944	5.842	6.117	5,314,708	5.9421	-2.83%
2018-07-25	0	9.550	9.530	9.550	9.070	9.590	5,323,200	50,396,955	9.4674	6.104	6.091	6.104	5.797	6.130	8,328,306	6.0513	3.47%
2018-07-24	0	9.230	9.210	9.230	8.730	9.350	7,481,416	68,380,558	9.1401	5.900	5.887	5.900	5.580	5.976	11,704,900	5.8420	5.13%
2018-07-23	0	8.780	8.760	8.780	8.710	9.230	5,449,446	48,436,247	8.8883	5.612	5.599	5.612	5.567	5.900	8,525,822	5.6811	-3.30%
2018-07-20	0	9.080	9.070	9.080	8.920	9.180	6,529,140	59,221,360	9.0703	5.804	5.797	5.804	5.701	5.868	10,215,036	5.7975	0.78%
2018-07-19	0	9.010	9.010	9.020	8.940	9.350	3,590,909	32,540,035	9.0618	5.759	5.759	5.765	5.714	5.976	5,618,085	5.7920	-2.07%
2018-07-18	0	9.200	9.190	9.200	9.080	9.250	2,690,852	24,753,192	9.1990	5.880	5.874	5.880	5.804	5.912	4,209,919	5.8797	0.55%
2018-07-17	0	9.150	9.140	9.150	9.110	9.450	5,043,046	46,559,476	9.2324	5.848	5.842	5.848	5.823	6.040	7,889,997	5.9011	-2.76%
2018-07-16	0	9.410	9.390	9.410	9.300	9.540	1,811,600	17,001,920	9.3850	6.015	6.002	6.015	5.944	6.098	2,834,303	5.9986	-1.26%
2018-07-13	0	9.530	9.520	9.530	9.060	9.540	7,636,144	72,313,303	9.4699	6.091	6.085	6.091	5.791	6.098	11,946,977	6.0529	3.70%
2018-07-12	0	9.190	9.150	9.190	8.980	9.320	8,978,878	82,315,801	9.1677	5.874	5.848	5.874	5.740	5.957	14,047,724	5.8597	1.55%
2018-07-11	0	9.050	9.030	9.050	8.900	9.160	3,349,200	30,350,108	9.0619	5.784	5.772	5.784	5.689	5.855	5,239,924	5.7921	-0.22%
2018-07-10	0	9.070	9.040	9.070	9.020	9.370	7,361,000	67,294,901	9.1421	5.797	5.778	5.797	5.765	5.989	11,516,505	5.8433	-3.10%
2018-07-09	0	9.360	9.360	9.370	9.270	9.490	3,779,870	35,470,662	9.3841	5.983	5.983	5.989	5.925	6.066	5,913,720	5.9980	-1.78%
2018-07-06	0	9.530	9.510	9.530	8.750	9.530	10,999,413	102,658,707	9.3331	6.091	6.079	6.091	5.593	6.091	17,208,912	5.9654	8.91%
2018-07-05	0	8.750	8.740	8.750	8.610	9.040	3,236,000	28,323,082	8.7525	5.593	5.586	5.593	5.503	5.778	5,062,819	5.5943	-3.21%
2018-07-04	0	9.040	9.040	9.050	8.970	9.610	3,286,428	29,922,063	9.1047	5.778	5.778	5.784	5.733	6.142	5,141,715	5.8195	-3.93%
2018-07-03	0	9.410	9.390	9.410	9.260	9.880	9,977,051	94,796,210	9.5014	6.015	6.002	6.015	5.919	6.315	15,609,396	6.0730	-6.65%
2018-06-29	0	10.08	10.08	10.10	9.520	10.38	12,159,612	122,873,684	10.105	6.443	6.443	6.456	6.085	6.635	19,024,078	6.4589	3.92%
2018-06-28	0	9.700	9.680	9.700	9.370	9.700	8,519,952	81,694,147	9.5886	6.200	6.187	6.200	5.989	6.200	13,329,721	6.1287	2.21%
2018-06-27	0	9.490	9.450	9.490	9.410	10.00	9,546,869	92,369,292	9.6753	6.066	6.040	6.066	6.015	6.392	14,936,363	6.1842	-1.25%
2018-06-26	0	9.610	9.600	9.610	9.380	9.680	6,171,917	58,936,070	9.5491	6.142	6.136	6.142	5.995	6.187	9,656,149	6.1035	2.13%
2018-06-25	0	9.410	9.410	9.420	9.400	9.700	4,605,000	43,692,740	9.4881	6.015	6.015	6.021	6.008	6.200	7,204,661	6.0645	-1.67%
2018-06-22	0	9.570	9.540	9.570	9.230	9.580	8,296,127	78,414,484	9.4519	6.117	6.098	6.117	5.900	6.123	12,979,540	6.0414	0.31%
2018-06-21	0	9.540	9.510	9.540	9.150	9.620	14,698,200	139,824,669	9.5130	6.098	6.079	6.098	5.848	6.149	22,995,775	6.0805	3.58%
2018-06-20	0	9.210	9.210	9.220	9.070	9.390	6,558,696	60,488,525	9.2226	5.887	5.887	5.893	5.797	6.002	10,261,277	5.8948	0.11%
2018-06-19	0	9.200	9.190	9.200	9.040	9.880	10,377,201	95,188,197	9.1728	5.880	5.874	5.880	5.778	6.315	16,235,442	5.8630	-2.23%
2018-06-15	0	9.410	9.370	9.410	9.180	9.470	6,284,692	59,072,605	9.3994	6.015	5.989	6.015	5.868	6.053	9,832,589	6.0078	1.51%
2018-06-14	0	9.270	9.260	9.270	9.180	9.540	6,924,800	64,314,711	9.2876	5.925	5.919	5.925	5.868	6.098	10,834,057	5.9363	-0.64%
2018-06-13	0	9.330	9.330	9.350	9.270	9.470	8,566,352	80,403,253	9.3859	5.963	5.963	5.976	5.925	6.053	13,402,315	5.9992	-1.37%
2018-06-12	0	9.460	9.460	9.470	9.200	9.580	9,028,815	85,349,846	9.4531	6.047	6.047	6.053	5.880	6.123	14,125,852	6.0421	2.94%
2018-06-11	0	9.190	9.190	9.200	8.780	9.200	5,779,430	52,493,988	9.0829	5.874	5.874	5.880	5.612	5.880	9,042,092	5.8055	4.91%
2018-06-08	0	8.760	8.740	8.760	8.690	9.120	5,276,377	46,452,538	8.8039	5.599	5.586	5.599	5.554	5.829	8,255,050	5.6272	-2.88%
2018-06-07	0	9.020	8.990	9.020	8.820	9.160	7,384,814	66,421,408	8.9943	5.765	5.746	5.765	5.637	5.855	11,553,763	5.7489	1.46%
2018-06-06	0	8.890	8.870	8.890	8.660	8.890	4,330,000	38,095,622	8.7981	5.682	5.669	5.682	5.535	5.682	6,774,415	5.6235	0.91%
2018-06-05	0	8.810	8.790	8.810	8.690	8.940	6,292,206	55,227,553	8.7771	5.631	5.618	5.631	5.554	5.714	9,844,345	5.6101	-0.23%
2018-06-04	0	8.830	8.810	8.830	8.430	8.930	12,197,500	107,360,158	8.8018	5.644	5.631	5.644	5.388	5.708	19,083,355	5.6259	5.37%
2018-06-01	0	8.380	8.380	8.400	8.320	8.660	9,528,393	80,632,572	8.4623	5.356	5.356	5.369	5.318	5.535	14,907,457	5.4089	-0.83%
2018-05-31	0	8.450	8.440	8.450	8.440	8.790	108,294,929	918,736,206	8.4836	5.401	5.395	5.401	5.395	5.618	169,430,668	5.4225	-2.09%
2018-05-30	0	8.630	8.620	8.630	8.500	8.800	9,286,249	80,158,872	8.6320	5.516	5.510	5.516	5.433	5.625	14,528,615	5.5173	-0.80%
2018-05-29	0	8.700	8.700	8.740	8.690	8.890	11,992,600	105,214,793	8.7733	5.561	5.561	5.586	5.554	5.682	18,762,783	5.6076	-0.11%
2018-05-28	0	8.710	8.710	8.720	8.630	8.830	7,271,600	63,607,770	8.7474	5.567	5.567	5.574	5.516	5.644	11,376,636	5.5911	-0.91%
2018-05-25	0	8.790	8.790	8.800	8.570	8.940	10,172,056	89,212,504	8.7704	5.618	5.618	5.625	5.478	5.714	15,914,487	5.6057	1.62%
2018-05-24	0	8.650	8.630	8.650	8.430	8.710	7,198,069	61,737,079	8.5769	5.529	5.516	5.529	5.388	5.567	11,261,595	5.4821	1.17%
2018-05-23	0	8.550	8.540	8.550	8.430	8.860	9,076,200	78,160,704	8.6116	5.465	5.459	5.465	5.388	5.663	14,199,987	5.5043	1.37%
2018-05-21	0	8.610	8.580	8.610	8.470	8.650	3,941,000	33,801,784	8.5770	5.391	5.372	5.391	5.303	5.416	6,294,294	5.3702	-0.58%
2018-05-18	0	8.660	8.620	8.660	8.540	8.710	8,101,000	69,848,165	8.6222	5.422	5.397	5.422	5.347	5.454	12,938,360	5.3985	0.35%
2018-05-17	0	8.630	8.600	8.630	8.430	8.630	6,914,801	59,031,729	8.5370	5.403	5.385	5.403	5.278	5.403	11,043,844	5.3452	1.89%
2018-05-16	0	8.470	8.470	8.480	8.100	8.530	10,481,007	87,231,601	8.3228	5.303	5.303	5.310	5.072	5.341	16,739,543	5.2111	4.31%
2018-05-15	0	8.120	8.110	8.120	8.100	8.320	11,553,570	94,328,342	8.1644	5.084	5.078	5.084	5.072	5.209	18,452,567	5.1119	-1.69%
2018-05-14	0	8.260	8.250	8.260	8.100	8.530	5,352,000	44,195,563	8.2578	5.172	5.166	5.172	5.072	5.341	8,547,846	5.1704	3.25%
2018-05-11	0	8.000	7.970	8.000	7.950	8.150	7,286,200	58,434,832	8.0199	5.009	4.990	5.009	4.978	5.103	11,637,017	5.0215	-0.87%
2018-05-10	0	8.070	8.060	8.070	7.950	8.160	8,953,000	72,248,565	8.0698	5.053	5.047	5.053	4.978	5.109	14,299,115	5.0527	0.87%
2018-05-09	0	8.000	7.990	8.000	7.800	8.000	9,642,000	75,944,078	7.8764	5.009	5.003	5.009	4.884	5.009	15,399,539	4.9316	2.83%
2018-05-08	0	7.780	7.780	7.800	7.670	7.820	9,528,000	73,970,638	7.7635	4.871	4.871	4.884	4.802	4.896	15,217,466	4.8609	0.91%
2018-05-07	0	7.710	7.710	7.720	7.400	7.760	9,824,950	75,026,789	7.6364	4.827	4.827	4.834	4.633	4.859	15,691,734	4.7813	2.80%
2018-05-04	0	7.500	7.480	7.500	7.150	7.720	4,540,000	34,027,466	7.4950	4.696	4.683	4.696	4.477	4.834	7,250,975	4.6928	0.81%
2018-05-03	0	7.440	7.440	7.450	7.240	7.460	5,933,000	43,947,120	7.4072	4.658	4.658	4.665	4.533	4.671	9,475,779	4.6378	2.62%
2018-05-02	0	7.250	7.250	7.260	7.180	7.480	9,986,000	72,622,005	7.2724	4.539	4.539	4.546	4.496	4.683	15,948,952	4.5534	-2.82%
2018-04-30	0	7.460	7.450	7.460	7.330	7.520	4,179,974	31,224,922	7.4701	4.671	4.665	4.671	4.589	4.708	6,675,967	4.6772	-0.53%
2018-04-27	0	7.500	7.490	7.500	7.420	7.760	3,623,000	27,192,910	7.5056	4.696	4.690	4.696	4.646	4.859	5,786,406	4.6994	-1.70%
2018-04-26	0	7.630	7.600	7.630	7.550	7.830	4,607,600	35,337,492	7.6694	4.777	4.759	4.777	4.727	4.903	7,358,942	4.8020	-0.91%
2018-04-25	0	7.700	7.680	7.700	7.620	7.860	9,666,000	74,737,980	7.7320	4.821	4.809	4.821	4.771	4.921	15,437,870	4.8412	-1.91%
2018-04-24	0	7.850	7.850	7.860	7.520	7.930	17,049,042	132,726,838	7.7850	4.915	4.915	4.921	4.708	4.965	27,229,556	4.8744	4.81%
2018-04-23	0	7.490	7.450	7.490	7.430	7.600	3,180,000	23,882,280	7.5102	4.690	4.665	4.690	4.652	4.759	5,078,877	4.7023	-0.79%
2018-04-20	0	7.550	7.550	7.560	7.460	7.650	5,200,602	39,367,915	7.5699	4.727	4.727	4.733	4.671	4.790	8,306,043	4.7397	-0.40%
2018-04-19	0	7.580	7.570	7.580	7.540	7.710	5,616,300	42,571,648	7.5800	4.746	4.740	4.746	4.721	4.827	8,969,968	4.7460	1.34%
2018-04-18	0	7.480	7.470	7.480	7.420	7.750	7,072,000	53,129,034	7.5126	4.683	4.677	4.683	4.646	4.852	11,294,912	4.7038	-1.45%
2018-04-17	0	7.590	7.590	7.600	7.550	7.800	6,304,405	48,494,978	7.6922	4.752	4.752	4.759	4.727	4.884	10,068,962	4.8163	-3.07%
2018-04-16	0	7.830	7.820	7.830	7.760	7.900	7,707,000	60,302,415	7.8244	4.903	4.896	4.903	4.859	4.946	12,309,090	4.8990	0.13%
2018-04-13	0	7.820	7.800	7.820	7.640	7.860	10,707,404	83,376,239	7.7868	4.896	4.884	4.896	4.784	4.921	17,101,129	4.8755	1.56%
2018-04-12	0	7.700	7.690	7.700	7.450	7.720	5,875,200	44,838,713	7.6319	4.821	4.815	4.821	4.665	4.834	9,383,465	4.7785	0.00%
2018-04-11	0	7.700	7.690	7.700	7.410	7.730	7,736,200	58,979,876	7.6239	4.821	4.815	4.821	4.640	4.840	12,355,726	4.7735	2.94%
2018-04-10	0	7.480	7.480	7.490	7.390	7.570	7,222,000	54,094,665	7.4903	4.683	4.683	4.690	4.627	4.740	11,534,481	4.6898	1.36%
2018-04-09	0	7.380	7.380	7.390	7.220	7.460	10,093,000	74,193,476	7.3510	4.621	4.621	4.627	4.521	4.671	16,119,845	4.6026	1.37%
2018-04-06	0	7.280	7.270	7.280	7.140	7.460	8,820,200	63,708,918	7.2231	4.558	4.552	4.558	4.471	4.671	14,087,016	4.5225	2.25%
2018-04-04	0	7.120	7.110	7.120	7.070	7.330	8,439,153	60,489,211	7.1677	4.458	4.452	4.458	4.427	4.589	13,478,434	4.4879	-1.66%
2018-04-03	0	7.240	7.220	7.240	6.970	7.270	18,994,001	135,515,857	7.1347	4.533	4.521	4.533	4.364	4.552	30,335,911	4.4672	6.63%
2018-03-29	0	6.790	6.780	6.790	6.610	6.820	5,544,000	37,223,655	6.7142	4.251	4.245	4.251	4.139	4.270	8,854,495	4.2039	1.34%
2018-03-28	0	6.700	6.690	6.700	6.360	7.010	13,190,200	89,584,462	6.7917	4.195	4.189	4.195	3.982	4.389	21,066,479	4.2525	2.60%
2018-03-27	0	6.530	6.530	6.540	6.340	6.640	3,661,620	23,812,572	6.5033	4.089	4.089	4.095	3.970	4.157	5,848,087	4.0719	1.56%
2018-03-26	0	6.430	6.410	6.430	6.280	6.430	1,988,000	12,666,444	6.3715	4.026	4.013	4.026	3.932	4.026	3,175,097	3.9893	0.94%
2018-03-23	0	6.370	6.370	6.380	6.250	6.500	3,300,000	20,889,355	6.3301	3.988	3.988	3.995	3.913	4.070	5,270,533	3.9634	-2.90%
2018-03-22	0	6.560	6.550	6.560	6.510	6.640	4,687,600	30,770,258	6.5642	4.107	4.101	4.107	4.076	4.157	7,486,712	4.1100	-0.91%
2018-03-21	0	6.620	6.610	6.620	6.390	6.620	6,560,402	42,943,457	6.5459	4.145	4.139	4.145	4.001	4.145	10,477,822	4.0985	4.25%
2018-03-20	0	6.350	6.350	6.360	6.280	6.370	5,211,201	33,060,118	6.3440	3.976	3.976	3.982	3.932	3.988	8,322,971	3.9722	0.00%
2018-03-19	0	6.350	6.320	6.350	6.290	6.390	2,541,000	16,092,595	6.3332	3.976	3.957	3.976	3.938	4.001	4,058,310	3.9653	-0.63%
2018-03-16	0	6.390	6.370	6.390	6.330	6.440	2,520,125	16,086,448	6.3832	4.001	3.988	4.001	3.963	4.032	4,024,970	3.9967	-1.39%
2018-03-15	0	6.480	6.480	6.490	6.470	6.650	1,296,201	8,450,975	6.5198	4.057	4.057	4.064	4.051	4.164	2,070,203	4.0822	-2.11%
2018-03-14	0	6.620	6.620	6.630	6.620	6.750	2,765,568	18,450,132	6.6714	4.145	4.145	4.151	4.145	4.226	4,416,975	4.1771	-0.90%
2018-03-13	0	6.680	6.670	6.680	6.650	6.860	1,460,037	9,813,040	6.7211	4.182	4.176	4.182	4.164	4.295	2,331,871	4.2082	-1.76%
2018-03-12	0	6.800	6.800	6.820	6.700	6.880	2,505,186	17,087,940	6.8210	4.258	4.258	4.270	4.195	4.308	4,001,111	4.2708	1.80%
2018-03-09	0	6.680	6.660	6.680	6.530	6.730	651,000	4,309,950	6.6205	4.182	4.170	4.182	4.089	4.214	1,039,732	4.1452	1.67%
2018-03-08	0	6.570	6.560	6.570	6.480	6.600	4,029,270	26,200,901	6.5026	4.114	4.107	4.114	4.057	4.132	6,435,273	4.0715	1.86%
2018-03-07	0	6.450	6.450	6.470	6.440	6.720	2,771,000	18,040,995	6.5106	4.038	4.038	4.051	4.032	4.208	4,425,650	4.0765	-0.77%
2018-03-06	0	6.500	6.480	6.500	6.420	6.590	2,222,000	14,385,082	6.4739	4.070	4.057	4.070	4.020	4.126	3,548,825	4.0535	0.62%
2018-03-05	0	6.460	6.460	6.470	6.440	6.670	1,695,100	11,078,604	6.5357	4.045	4.045	4.051	4.032	4.176	2,707,297	4.0921	-3.00%
2018-03-02	0	6.660	6.650	6.660	6.540	6.810	4,257,000	28,237,330	6.6332	4.170	4.164	4.170	4.095	4.264	6,798,987	4.1532	-1.48%
2018-03-01	0	6.760	6.730	6.760	6.630	6.760	1,334,000	8,932,041	6.6957	4.233	4.214	4.233	4.151	4.233	2,130,573	4.1923	0.90%
2018-02-28	0	6.700	6.690	6.700	6.610	6.760	1,613,019	10,767,387	6.6753	4.195	4.189	4.195	4.139	4.233	2,576,203	4.1796	-0.59%
2018-02-27	0	6.740	6.730	6.740	6.680	6.890	5,852,400	39,729,187	6.7885	4.220	4.214	4.220	4.182	4.314	9,347,050	4.2505	-0.88%
2018-02-26	0	6.800	6.800	6.810	6.780	7.060	8,978,000	61,393,872	6.8383	4.258	4.258	4.264	4.245	4.420	14,339,044	4.2816	-2.02%
2018-02-23	0	6.940	6.940	6.950	6.910	7.050	2,098,679	14,611,310	6.9621	4.345	4.345	4.352	4.327	4.414	3,351,866	4.3592	-0.14%
2018-02-22	0	6.950	6.940	6.950	6.830	7.120	3,056,100	21,299,708	6.9696	4.352	4.345	4.352	4.276	4.458	4,880,993	4.3638	0.14%
2018-02-21	0	6.940	6.930	6.940	6.760	6.970	1,282,600	8,834,852	6.8882	4.345	4.339	4.345	4.233	4.364	2,048,480	4.3129	3.58%
2018-02-20	0	6.700	6.700	6.730	6.580	6.780	2,011,700	13,466,376	6.6940	4.195	4.195	4.214	4.120	4.245	3,212,949	4.1913	-1.47%
2018-02-15	0	6.800	6.740	6.800	6.650	6.880	935,962	6,353,895	6.7886	4.258	4.220	4.258	4.164	4.308	1,494,854	4.2505	1.95%
2018-02-14	0	6.670	6.660	6.670	6.610	6.750	1,470,000	9,762,380	6.6411	4.176	4.170	4.176	4.139	4.226	2,347,783	4.1581	-1.33%
2018-02-13	0	6.760	6.740	6.760	6.700	6.900	1,706,050	11,506,206	6.7444	4.233	4.220	4.233	4.195	4.320	2,724,786	4.2228	0.45%
2018-02-12	0	6.730	6.720	6.730	6.620	6.820	2,838,388	19,055,319	6.7134	4.214	4.208	4.214	4.145	4.270	4,533,278	4.2034	0.30%
2018-02-09	0	6.710	6.700	6.710	6.530	6.720	3,160,498	20,980,900	6.6385	4.201	4.195	4.201	4.089	4.208	5,047,730	4.1565	-1.90%
2018-02-08	0	6.840	6.840	6.860	6.750	7.060	5,570,000	38,187,217	6.8559	4.283	4.283	4.295	4.226	4.420	8,896,021	4.2926	1.48%
2018-02-07	0	6.740	6.730	6.740	6.690	7.000	3,857,000	26,471,532	6.8632	4.220	4.214	4.220	4.189	4.383	6,160,135	4.2972	1.35%
2018-02-06	0	6.650	6.640	6.650	6.570	6.790	3,760,179	24,982,220	6.6439	4.164	4.157	4.164	4.114	4.251	6,005,499	4.1599	-4.59%
2018-02-05	0	6.970	6.960	6.970	6.770	6.980	4,016,000	27,724,070	6.9034	4.364	4.358	4.364	4.239	4.370	6,414,079	4.3224	-1.13%
2018-02-02	0	7.050	7.030	7.050	6.970	7.230	2,015,221	14,233,795	7.0631	4.414	4.402	4.414	4.364	4.527	3,218,572	4.4224	0.43%
2018-02-01	0	7.020	7.020	7.030	7.000	7.210	3,265,669	23,185,678	7.0998	4.395	4.395	4.402	4.383	4.514	5,215,702	4.4454	-2.09%
2018-01-31	0	7.170	7.170	7.180	7.000	7.600	4,560,200	32,640,923	7.1578	4.489	4.489	4.496	4.383	4.759	7,283,238	4.4817	0.28%
2018-01-30	0	7.150	7.140	7.150	7.090	7.320	2,853,500	20,407,729	7.1518	4.477	4.471	4.477	4.439	4.583	4,557,414	4.4779	-2.59%
2018-01-29	0	7.340	7.320	7.340	7.240	7.500	4,970,620	36,537,268	7.3506	4.596	4.583	4.596	4.533	4.696	7,938,732	4.6024	-1.21%
2018-01-26	0	7.430	7.400	7.430	7.330	7.480	8,979,138	66,513,702	7.4076	4.652	4.633	4.652	4.589	4.683	14,340,861	4.6381	0.95%
2018-01-25	0	7.360	7.350	7.360	7.290	7.590	5,989,200	44,415,644	7.4160	4.608	4.602	4.608	4.564	4.752	9,565,538	4.6433	-0.54%
2018-01-24	0	7.400	7.390	7.400	7.320	7.740	7,290,200	54,295,462	7.4477	4.633	4.627	4.633	4.583	4.846	11,643,406	4.6632	-3.77%
2018-01-23	0	7.690	7.680	7.690	7.600	7.800	6,413,110	49,412,443	7.7049	4.815	4.809	4.815	4.759	4.884	10,242,578	4.8242	2.53%
2018-01-22	0	7.500	7.490	7.500	7.450	7.880	13,644,400	104,334,100	7.6467	4.696	4.690	4.696	4.665	4.934	21,791,896	4.7877	-0.53%
2018-01-19	0	7.540	7.530	7.540	7.300	7.700	23,246,804	175,494,722	7.5492	4.721	4.715	4.721	4.571	4.821	37,128,195	4.7267	5.45%
2018-01-18	0	7.150	7.150	7.170	6.790	7.370	20,001,003	141,765,184	7.0879	4.477	4.477	4.489	4.251	4.615	31,944,225	4.4379	7.04%
2018-01-17	0	6.680	6.680	6.690	6.550	6.780	5,037,577	33,709,432	6.6916	4.182	4.182	4.189	4.101	4.245	8,045,671	4.1898	-0.30%
2018-01-16	0	6.700	6.690	6.700	6.610	6.750	9,282,985	61,909,952	6.6692	4.195	4.189	4.195	4.139	4.226	14,826,145	4.1757	0.60%
2018-01-15	0	6.660	6.650	6.660	6.610	6.740	5,954,000	39,602,200	6.6514	4.170	4.164	4.170	4.139	4.220	9,509,319	4.1646	0.15%
2018-01-12	0	6.650	6.620	6.650	6.590	6.820	1,882,346	12,695,756	6.7446	4.164	4.145	4.164	4.126	4.270	3,006,353	4.2230	-2.21%
2018-01-11	0	6.800	6.790	6.800	6.750	6.830	3,822,000	25,998,825	6.8024	4.258	4.251	4.258	4.226	4.276	6,104,235	4.2591	-0.29%
2018-01-10	0	6.820	6.810	6.820	6.600	6.850	6,262,200	42,412,400	6.7728	4.270	4.264	4.270	4.132	4.289	10,001,555	4.2406	3.33%
2018-01-09	0	6.600	6.600	6.610	6.600	6.670	1,714,148	11,370,556	6.6334	4.132	4.132	4.139	4.132	4.176	2,737,719	4.1533	0.00%
2018-01-08	0	6.600	6.600	6.610	6.530	6.650	2,000,000	13,206,431	6.6032	4.132	4.132	4.139	4.089	4.164	3,194,262	4.1344	0.00%
2018-01-05	0	6.600	6.580	6.600	6.510	6.690	5,305,270	35,005,964	6.5983	4.132	4.120	4.132	4.076	4.189	8,473,212	4.1314	0.61%
2018-01-04	0	6.560	6.560	6.580	6.470	6.640	5,688,200	37,157,200	6.5323	4.107	4.107	4.120	4.051	4.157	9,084,801	4.0900	-0.61%
2018-01-03	0	6.600	6.600	6.610	6.330	6.640	2,746,944	18,024,964	6.5618	4.132	4.132	4.139	3.963	4.157	4,387,230	4.1085	1.23%
2018-01-02	0	6.520	6.510	6.520	6.450	6.580	1,270,000	8,242,930	6.4905	4.082	4.076	4.082	4.038	4.120	2,028,357	4.0638	-0.31%
2017-12-29	0	6.540	6.520	6.540	6.470	6.680	950,000	6,195,608	6.5217	4.095	4.082	4.095	4.051	4.182	1,517,275	4.0834	-1.65%
2017-12-28	0	6.650	6.650	6.670	6.570	6.700	3,119,000	20,748,467	6.6523	4.164	4.164	4.176	4.114	4.195	4,981,452	4.1651	1.68%
2017-12-27	0	6.540	6.540	6.550	6.360	6.550	2,228,249	14,444,241	6.4823	4.095	4.095	4.101	3.982	4.101	3,558,806	4.0587	0.00%
2017-12-22	0	6.540	6.530	6.540	6.330	6.540	2,687,236	17,282,028	6.4312	4.095	4.089	4.095	3.963	4.095	4,291,868	4.0267	2.51%
2017-12-21	0	6.380	6.380	6.390	6.290	6.450	3,604,852	22,987,685	6.3769	3.995	3.995	4.001	3.938	4.038	5,757,421	3.9927	-0.47%
2017-12-20	0	6.410	6.400	6.410	6.110	6.430	4,138,050	26,185,166	6.3279	4.013	4.007	4.013	3.826	4.026	6,609,009	3.9620	4.23%
2017-12-19	0	6.150	6.150	6.160	6.090	6.170	894,670	5,497,117	6.1443	3.851	3.851	3.857	3.813	3.863	1,428,905	3.8471	0.99%
2017-12-18	0	6.090	6.080	6.090	5.970	6.160	6,817,050	41,309,622	6.0598	3.813	3.807	3.813	3.738	3.857	10,887,723	3.7941	-0.98%
2017-12-15	0	6.150	6.130	6.150	6.020	6.150	3,376,243	20,617,858	6.1067	3.851	3.838	3.851	3.769	3.851	5,392,303	3.8236	-0.16%
2017-12-14	0	6.160	6.140	6.160	6.080	6.170	1,261,200	7,739,803	6.1369	3.857	3.844	3.857	3.807	3.863	2,014,302	3.8424	0.82%
2017-12-13	0	6.110	6.100	6.110	6.060	6.150	2,784,355	16,997,680	6.1047	3.826	3.819	3.826	3.794	3.851	4,446,980	3.8223	0.00%
2017-12-12	0	6.110	6.110	6.120	6.070	6.180	2,842,000	17,379,370	6.1152	3.826	3.826	3.832	3.801	3.869	4,539,047	3.8289	-0.33%
2017-12-11	0	6.130	6.120	6.130	5.900	6.150	3,442,000	20,778,680	6.0368	3.838	3.832	3.838	3.694	3.851	5,497,325	3.7798	3.03%
2017-12-08	0	5.950	5.950	5.960	5.850	5.970	5,401,000	31,979,620	5.9211	3.725	3.725	3.732	3.663	3.738	8,626,105	3.7073	1.19%
2017-12-07	0	5.880	5.880	5.890	5.840	5.940	2,935,001	17,292,585	5.8918	3.682	3.682	3.688	3.657	3.719	4,687,582	3.6890	1.20%
2017-12-06	0	5.810	5.800	5.810	5.750	6.050	9,265,000	54,406,620	5.8723	3.638	3.632	3.638	3.600	3.788	14,797,420	3.6768	-3.17%
2017-12-05	0	6.000	5.990	6.000	5.970	6.020	1,336,000	8,006,450	5.9929	3.757	3.750	3.757	3.738	3.769	2,133,767	3.7523	-0.33%
2017-12-04	0	6.020	6.020	6.030	6.020	6.090	2,918,000	17,618,211	6.0378	3.769	3.769	3.776	3.769	3.813	4,660,429	3.7804	-0.17%
2017-12-01	0	6.030	6.020	6.030	5.970	6.060	5,249,399	31,596,086	6.0190	3.776	3.769	3.776	3.738	3.794	8,383,979	3.7686	-0.17%
2017-11-30	0	6.040	6.020	6.040	5.980	6.050	2,883,685	17,363,291	6.0212	3.782	3.769	3.782	3.744	3.788	4,605,623	3.7700	0.17%
2017-11-29	0	6.030	6.010	6.030	6.000	6.130	1,874,592	11,322,761	6.0401	3.776	3.763	3.776	3.757	3.838	2,993,969	3.7819	0.50%
2017-11-28	0	6.000	6.000	6.020	5.990	6.120	4,061,336	24,418,134	6.0123	3.757	3.757	3.769	3.750	3.832	6,486,486	3.7645	-0.66%
2017-11-27	0	6.040	6.030	6.040	6.010	6.260	4,408,174	26,757,204	6.0699	3.782	3.776	3.782	3.763	3.920	7,040,432	3.8005	-2.89%
2017-11-24	0	6.220	6.220	6.240	6.190	6.320	2,366,457	14,746,634	6.2315	3.894	3.894	3.907	3.876	3.957	3,779,542	3.9017	-2.05%
2017-11-23	0	6.350	6.320	6.350	6.280	6.410	2,794,400	17,716,903	6.3401	3.976	3.957	3.976	3.932	4.013	4,463,023	3.9697	-0.16%
2017-11-22	0	6.360	6.320	6.360	6.260	6.490	2,923,800	18,503,355	6.3285	3.982	3.957	3.982	3.920	4.064	4,669,692	3.9624	-0.31%
2017-11-21	0	6.380	6.380	6.390	6.270	6.450	3,427,600	21,870,354	6.3807	3.995	3.995	4.001	3.926	4.038	5,474,327	3.9951	0.95%
2017-11-20	0	6.320	6.290	6.330	6.270	6.440	7,618,330	48,216,622	6.3290	3.957	3.938	3.963	3.926	4.032	12,167,472	3.9627	-0.94%
2017-11-17	0	6.380	6.360	6.380	6.230	6.450	12,674,812	80,406,848	6.3438	3.995	3.982	3.995	3.901	4.038	20,243,337	3.9720	3.07%
2017-11-16	0	6.190	6.180	6.190	6.140	6.370	8,963,000	55,419,550	6.1831	3.876	3.869	3.876	3.844	3.988	14,315,087	3.8714	-2.37%
2017-11-15	0	6.340	6.340	6.360	6.250	6.660	7,695,168	48,779,213	6.3389	3.970	3.970	3.982	3.913	4.170	12,290,193	3.9690	-2.46%
2017-11-14	0	6.500	6.500	6.510	6.290	6.580	9,255,151	59,918,284	6.4740	4.070	4.070	4.076	3.938	4.120	14,781,690	4.0535	3.83%
2017-11-13	0	6.260	6.250	6.260	6.250	6.560	8,490,000	53,802,480	6.3372	3.920	3.913	3.920	3.913	4.107	13,559,644	3.9678	-3.84%
2017-11-10	0	6.510	6.510	6.520	6.410	6.890	12,192,202	80,505,133	6.6030	4.076	4.076	4.082	4.013	4.314	19,472,546	4.1343	-6.73%
2017-11-09	0	6.980	6.970	6.980	6.900	7.510	15,985,000	115,081,859	7.1994	4.370	4.364	4.370	4.320	4.702	25,530,142	4.5077	-1.27%
2017-11-08	0	7.070	7.070	7.080	6.940	7.090	4,216,336	29,676,895	7.0386	4.427	4.427	4.433	4.345	4.439	6,734,042	4.4070	2.17%
2017-11-07	0	6.920	6.920	6.940	6.860	7.050	2,054,000	14,276,020	6.9504	4.333	4.333	4.345	4.295	4.414	3,280,507	4.3518	0.29%
2017-11-06	0	6.900	6.890	6.900	6.820	6.930	3,033,765	20,909,863	6.8924	4.320	4.314	4.320	4.270	4.339	4,845,321	4.3155	0.73%
2017-11-03	0	6.850	6.850	6.860	6.790	6.980	2,194,000	15,103,878	6.8842	4.289	4.289	4.295	4.251	4.370	3,504,106	4.3103	-1.01%
2017-11-02	0	6.920	6.920	6.930	6.880	7.000	3,910,188	27,139,933	6.9408	4.333	4.333	4.339	4.308	4.383	6,245,083	4.3458	-0.14%
2017-11-01	0	6.930	6.900	6.930	6.520	6.950	9,759,072	65,433,859	6.7049	4.339	4.320	4.339	4.082	4.352	15,586,518	4.1981	6.29%
2017-10-31	0	6.520	6.510	6.520	6.490	6.890	5,698,091	37,777,421	6.6298	4.082	4.076	4.082	4.064	4.314	9,100,599	4.1511	-1.95%
2017-10-30	0	6.650	6.630	6.650	6.600	6.770	6,218,000	41,652,040	6.6986	4.164	4.151	4.164	4.132	4.239	9,930,962	4.1942	-1.77%
2017-10-27	0	6.770	6.740	6.770	6.730	6.820	894,000	6,050,375	6.7678	4.239	4.220	4.239	4.214	4.270	1,427,835	4.2374	-0.44%
2017-10-26	0	6.800	6.780	6.800	6.720	6.910	1,788,004	12,149,592	6.7951	4.258	4.245	4.258	4.208	4.327	2,855,677	4.2545	-1.45%
2017-10-25	0	6.900	6.890	6.900	6.850	7.010	2,180,502	15,119,943	6.9342	4.320	4.314	4.320	4.289	4.389	3,482,548	4.3416	-0.58%
2017-10-24	0	6.940	6.910	6.940	6.850	7.090	4,392,000	30,326,607	6.9050	4.345	4.327	4.345	4.289	4.439	7,014,600	4.3234	-1.98%
2017-10-23	0	7.080	7.060	7.080	7.030	7.190	1,152,400	8,149,755	7.0720	4.433	4.420	4.433	4.402	4.502	1,840,534	4.4279	-1.53%
2017-10-20	0	7.190	7.160	7.190	7.070	7.250	3,464,000	24,820,320	7.1652	4.502	4.483	4.502	4.427	4.539	5,532,462	4.4863	1.27%
2017-10-19	0	7.100	7.070	7.100	7.000	7.280	5,089,000	36,552,920	7.1827	4.445	4.427	4.445	4.383	4.558	8,127,800	4.4973	-1.53%
2017-10-18	0	7.210	7.200	7.210	7.200	7.360	1,977,000	14,277,310	7.2217	4.514	4.508	4.514	4.508	4.608	3,157,528	4.5217	-1.64%
2017-10-17	0	7.330	7.330	7.350	7.230	7.400	3,450,000	25,365,920	7.3524	4.589	4.589	4.602	4.527	4.633	5,510,102	4.6035	1.52%
2017-10-16	0	7.220	7.210	7.220	7.190	7.730	5,189,604	38,111,070	7.3437	4.521	4.514	4.521	4.502	4.840	8,288,478	4.5981	-3.09%
2017-10-13	0	7.450	7.410	7.450	7.400	7.540	16,217,600	120,646,962	7.4393	4.665	4.640	4.665	4.633	4.721	25,901,634	4.6579	0.00%
2017-10-12	0	7.450	7.450	7.460	7.390	7.600	7,372,000	54,950,936	7.4540	4.665	4.665	4.671	4.627	4.759	11,774,051	4.6671	-1.19%
2017-10-11	0	7.540	7.540	7.570	7.540	7.700	1,594,109	12,134,714	7.6122	4.721	4.721	4.740	4.721	4.821	2,546,001	4.7662	-2.08%
2017-10-10	0	7.700	7.680	7.700	7.660	7.750	10,456,000	80,498,641	7.6988	4.821	4.809	4.821	4.796	4.852	16,699,603	4.8204	-0.52%
2017-10-09	0	7.740	7.720	7.740	7.660	7.780	1,533,989	11,870,284	7.7382	4.846	4.834	4.846	4.796	4.871	2,449,982	4.8451	2.11%
2017-10-06	0	7.580	7.580	7.620	7.580	7.750	1,521,200	11,605,362	7.6291	4.746	4.746	4.771	4.746	4.852	2,429,556	4.7767	-1.56%
2017-10-04	0	7.700	7.640	7.700	7.490	7.750	1,757,000	13,503,510	7.6855	4.821	4.784	4.821	4.690	4.852	2,806,159	4.8121	-0.52%
2017-10-03	0	7.740	7.730	7.740	7.650	7.790	1,218,131	9,394,384	7.7121	4.846	4.840	4.846	4.790	4.877	1,945,515	4.8287	0.65%
2017-09-29	0	7.690	7.680	7.690	7.460	7.760	3,474,600	26,470,453	7.6183	4.815	4.809	4.815	4.671	4.859	5,549,392	4.7700	3.22%
2017-09-28	0	7.450	7.450	7.460	7.410	7.530	5,876,000	43,783,950	7.4513	4.665	4.665	4.671	4.640	4.715	9,384,743	4.6654	0.00%
2017-09-27	0	7.450	7.450	7.470	7.380	7.510	1,689,800	12,633,156	7.4761	4.665	4.665	4.677	4.621	4.702	2,698,832	4.6810	0.00%
2017-09-26	0	7.450	7.450	7.460	7.450	7.620	2,624,000	19,675,570	7.4983	4.665	4.665	4.671	4.665	4.771	4,190,872	4.6949	-0.93%
2017-09-25	0	7.520	7.520	7.530	7.520	7.750	6,213,800	47,356,250	7.6211	4.708	4.708	4.715	4.708	4.852	9,924,254	4.7718	-1.70%
2017-09-22	0	7.650	7.640	7.650	7.590	7.840	4,951,000	37,822,918	7.6395	4.790	4.784	4.790	4.752	4.909	7,907,396	4.7832	-0.78%
2017-09-21	0	7.710	7.690	7.710	7.390	7.770	14,128,922	105,907,152	7.4958	4.827	4.815	4.827	4.627	4.865	22,565,742	4.6933	6.34%
2017-09-20	0	7.250	7.250	7.270	7.160	7.300	8,062,700	58,455,650	7.2501	4.539	4.539	4.552	4.483	4.571	12,877,189	4.5395	1.12%
2017-09-19	0	7.170	7.170	7.180	7.060	7.210	7,869,583	56,409,214	7.1680	4.489	4.489	4.496	4.420	4.514	12,568,756	4.4881	1.41%
2017-09-18	0	7.070	7.070	7.100	6.960	7.100	3,456,790	24,230,005	7.0094	4.427	4.427	4.445	4.358	4.445	5,520,947	4.3887	1.58%
2017-09-15	0	6.960	6.960	6.970	6.920	7.000	7,437,714	51,767,320	6.9601	4.358	4.358	4.364	4.333	4.383	11,879,005	4.3579	0.00%
2017-09-14	0	6.960	6.920	6.960	6.700	7.070	6,117,152	42,501,067	6.9479	4.358	4.333	4.358	4.195	4.427	9,769,894	4.3502	3.73%
2017-09-13	0	6.710	6.670	6.710	6.470	6.710	6,882,978	45,241,889	6.5730	4.201	4.176	4.201	4.051	4.201	10,993,019	4.1155	3.39%
2017-09-12	0	6.490	6.470	6.490	6.430	6.630	4,507,100	29,338,263	6.5093	4.064	4.051	4.064	4.026	4.151	7,198,430	4.0756	-1.96%
2017-09-11	0	6.620	6.580	6.620	6.580	6.740	2,288,900	15,196,561	6.6392	4.145	4.120	4.145	4.120	4.220	3,655,674	4.1570	-1.19%
2017-09-08	0	6.700	6.660	6.700	6.620	6.730	1,375,574	9,195,584	6.6849	4.195	4.170	4.195	4.145	4.214	2,196,972	4.1856	0.75%
2017-09-07	0	6.650	6.600	6.650	6.560	6.730	8,970,300	59,489,738	6.6319	4.164	4.132	4.164	4.107	4.214	14,326,746	4.1524	-1.34%
2017-09-06	0	6.740	6.740	6.750	6.650	6.800	4,038,400	27,203,405	6.7362	4.220	4.220	4.226	4.164	4.258	6,449,854	4.2177	1.51%
2017-09-05	0	6.640	6.630	6.640	6.610	6.690	775,400	5,141,856	6.6312	4.157	4.151	4.157	4.139	4.189	1,238,416	4.1520	-0.45%
2017-09-04	0	6.670	6.650	6.670	6.620	6.810	2,196,990	14,743,348	6.7107	4.176	4.164	4.176	4.145	4.264	3,508,881	4.2017	-1.19%
2017-09-01	0	6.750	6.740	6.750	6.700	6.850	3,931,200	26,514,115	6.7445	4.226	4.220	4.226	4.195	4.289	6,278,642	4.2229	0.90%
2017-08-31	0	6.690	6.640	6.690	6.630	6.890	2,140,854	14,432,740	6.7416	4.189	4.157	4.189	4.151	4.314	3,419,225	4.2211	-1.47%
2017-08-30	0	6.790	6.780	6.790	6.700	6.870	4,573,001	30,952,946	6.7686	4.251	4.245	4.251	4.195	4.301	7,303,682	4.2380	0.15%
2017-08-29	0	6.780	6.780	6.790	6.750	6.900	3,332,000	22,702,847	6.8136	4.245	4.245	4.251	4.226	4.320	5,321,641	4.2661	-1.17%
2017-08-28	0	6.860	6.810	6.860	6.800	6.900	2,098,593	14,354,976	6.8403	4.295	4.264	4.295	4.258	4.320	3,351,728	4.2829	1.18%
2017-08-25	0	6.780	6.760	6.780	6.700	6.840	6,448,000	43,593,925	6.7608	4.245	4.233	4.245	4.195	4.283	10,298,302	4.2331	0.00%
2017-08-24	0	6.780	6.770	6.780	6.730	6.950	5,240,071	35,635,721	6.8006	4.245	4.239	4.245	4.214	4.352	8,369,081	4.2580	-1.74%
2017-08-22	0	6.900	6.890	6.900	6.860	7.050	4,833,000	33,501,444	6.9318	4.320	4.314	4.320	4.295	4.414	7,718,935	4.3402	0.29%
2017-08-21	0	6.880	6.870	6.880	6.850	7.050	9,669,425	67,283,353	6.9584	4.308	4.301	4.308	4.289	4.414	15,443,340	4.3568	-1.71%
2017-08-18	0	7.000	6.980	7.000	6.860	7.070	9,448,000	65,667,995	6.9505	4.383	4.370	4.383	4.295	4.427	15,089,695	4.3518	0.00%
2017-08-17	0	7.000	6.990	7.000	6.910	7.180	7,783,500	54,661,334	7.0227	4.383	4.377	4.383	4.327	4.496	12,431,270	4.3971	1.16%
2017-08-16	0	6.920	6.920	6.950	6.820	7.030	7,632,400	53,009,499	6.9453	4.333	4.333	4.352	4.270	4.402	12,189,944	4.3486	1.02%
2017-08-15	0	6.850	6.820	6.850	6.760	7.000	10,147,865	69,778,802	6.8762	4.289	4.270	4.289	4.233	4.383	16,207,471	4.3053	0.00%
2017-08-14	0	6.850	6.840	6.850	6.670	6.920	11,900,927	81,606,806	6.8572	4.289	4.283	4.289	4.176	4.333	19,007,341	4.2934	4.10%
2017-08-11	0	6.580	6.570	6.580	6.370	6.590	7,961,000	51,768,221	6.5027	4.120	4.114	4.120	3.988	4.126	12,714,761	4.0715	1.23%
2017-08-10	0	6.500	6.490	6.500	6.380	6.740	16,987,437	110,737,742	6.5188	4.070	4.064	4.070	3.995	4.220	27,131,165	4.0816	0.46%
2017-08-09	0	6.470	6.460	6.470	6.300	6.790	22,059,831	143,018,202	6.4832	4.051	4.045	4.051	3.945	4.251	35,232,443	4.0593	8.74%
2017-08-08	0	5.950	5.950	5.970	5.880	6.000	1,512,237	8,997,224	5.9496	3.725	3.725	3.738	3.682	3.757	2,415,241	3.7252	0.68%
2017-08-07	0	5.910	5.890	5.910	5.840	5.940	2,207,000	13,042,650	5.9097	3.700	3.688	3.700	3.657	3.719	3,524,868	3.7002	-0.34%
2017-08-04	0	5.930	5.920	5.950	5.920	6.100	1,771,000	10,562,680	5.9642	3.713	3.707	3.725	3.707	3.819	2,828,519	3.7343	-2.47%
2017-08-03	0	6.080	6.050	6.080	5.870	6.080	3,168,000	19,067,094	6.0187	3.807	3.788	3.807	3.675	3.807	5,059,712	3.7684	4.11%
2017-08-02	0	5.840	5.840	5.880	5.840	5.950	2,489,100	14,642,568	5.8827	3.657	3.657	3.682	3.657	3.725	3,975,419	3.6833	-0.85%
2017-08-01	0	5.890	5.870	5.890	5.870	6.050	3,198,000	18,941,910	5.9230	3.688	3.675	3.688	3.675	3.788	5,107,625	3.7086	-2.97%
2017-07-31	0	6.070	6.050	6.070	6.050	6.250	1,679,192	10,220,982	6.0868	3.801	3.788	3.801	3.788	3.913	2,681,890	3.8111	-2.25%
2017-07-28	0	6.210	6.210	6.220	6.080	6.250	1,740,400	10,765,296	6.1855	3.888	3.888	3.894	3.807	3.913	2,779,647	3.8729	0.00%
2017-07-27	0	6.210	6.180	6.210	6.110	6.290	3,641,000	22,551,620	6.1938	3.888	3.869	3.888	3.826	3.938	5,815,155	3.8781	0.65%
2017-07-26	0	6.170	6.140	6.170	6.060	6.190	5,220,200	31,996,594	6.1294	3.863	3.844	3.863	3.794	3.876	8,337,344	3.8377	2.32%
2017-07-25	0	6.030	6.010	6.030	5.970	6.100	7,552,182	45,387,360	6.0098	3.776	3.763	3.776	3.738	3.819	12,061,825	3.7629	1.17%
2017-07-24	0	5.960	5.940	5.960	5.940	6.110	8,681,500	52,004,662	5.9903	3.732	3.719	3.732	3.719	3.826	13,865,494	3.7507	0.51%
2017-07-21	0	5.930	5.930	5.940	5.900	5.980	5,890,500	34,954,864	5.9341	3.713	3.713	3.719	3.694	3.744	9,407,901	3.7155	1.72%
2017-07-20	0	5.830	5.820	5.830	5.820	5.950	1,581,386	9,314,413	5.8900	3.650	3.644	3.650	3.644	3.725	2,525,681	3.6879	-1.02%
2017-07-19	0	5.890	5.870	5.890	5.770	5.910	2,317,000	13,566,560	5.8552	3.688	3.675	3.688	3.613	3.700	3,700,553	3.6661	1.20%
2017-07-18	0	5.820	5.780	5.820	5.670	5.840	1,989,000	11,486,430	5.7750	3.644	3.619	3.644	3.550	3.657	3,176,694	3.6158	2.65%
2017-07-17	0	5.670	5.660	5.670	5.640	5.730	1,422,000	8,074,500	5.6783	3.550	3.544	3.550	3.531	3.588	2,271,121	3.5553	-1.05%
2017-07-14	0	5.730	5.720	5.730	5.660	5.790	1,351,400	7,736,219	5.7246	3.588	3.581	3.588	3.544	3.625	2,158,363	3.5843	-0.52%
2017-07-13	0	5.760	5.710	5.760	5.650	5.760	5,451,000	31,069,235	5.6997	3.606	3.575	3.606	3.538	3.606	8,705,962	3.5687	0.70%
2017-07-12	0	5.720	5.720	5.730	5.690	5.820	2,567,406	14,745,435	5.7433	3.581	3.581	3.588	3.563	3.644	4,100,484	3.5960	-1.04%
2017-07-11	0	5.780	5.770	5.780	5.700	5.890	3,660,000	21,100,115	5.7651	3.619	3.613	3.619	3.569	3.688	5,845,500	3.6096	-1.70%
2017-07-10	0	5.880	5.850	5.880	5.810	6.010	3,510,000	20,675,315	5.8904	3.682	3.663	3.682	3.638	3.763	5,605,930	3.6881	-2.65%
2017-07-07	0	6.040	6.040	6.080	6.030	6.110	2,202,000	13,353,195	6.0641	3.782	3.782	3.807	3.776	3.826	3,516,883	3.7969	-1.15%
2017-07-06	0	6.110	6.100	6.110	6.050	6.190	3,336,083	20,331,125	6.0943	3.826	3.819	3.826	3.788	3.876	5,328,162	3.8158	-0.97%
2017-07-05	0	6.170	6.170	6.180	6.150	6.260	1,624,037	10,053,896	6.1907	3.863	3.863	3.869	3.851	3.920	2,593,800	3.8761	-1.44%
2017-07-04	0	6.260	6.240	6.260	6.160	6.320	2,905,000	18,126,900	6.2399	3.920	3.907	3.920	3.857	3.957	4,639,666	3.9069	-0.79%
2017-07-03	0	6.310	6.260	6.310	6.180	6.310	2,077,000	12,972,025	6.2456	3.951	3.920	3.951	3.869	3.951	3,317,241	3.9105	0.00%
2017-06-30	0	6.310	6.290	6.310	6.230	6.340	4,904,362	30,792,722	6.2786	3.951	3.938	3.951	3.901	3.970	7,832,909	3.9312	0.16%
2017-06-29	0	6.300	6.290	6.300	6.160	6.360	9,816,900	61,594,449	6.2743	3.945	3.938	3.945	3.857	3.982	15,678,877	3.9285	1.78%
2017-06-28	0	6.190	6.190	6.200	6.110	6.530	11,539,000	71,869,150	6.2284	3.876	3.876	3.882	3.826	4.089	18,429,296	3.8997	2.65%
2017-06-27	0	6.030	6.020	6.030	5.990	6.160	3,840,000	23,129,150	6.0232	3.776	3.769	3.776	3.750	3.857	6,132,984	3.7713	-0.99%
2017-06-26	0	6.090	6.090	6.100	6.050	6.160	2,780,000	17,013,280	6.1199	3.813	3.813	3.819	3.788	3.857	4,440,025	3.8318	-1.14%
2017-06-23	0	6.160	6.150	6.160	6.130	6.230	2,947,000	18,149,655	6.1587	3.857	3.851	3.857	3.838	3.901	4,706,746	3.8561	-0.65%
2017-06-22	0	6.200	6.200	6.210	6.130	6.320	3,803,000	23,650,360	6.2189	3.882	3.882	3.888	3.838	3.957	6,073,890	3.8938	-1.90%
2017-06-21	0	6.320	6.320	6.350	6.020	6.350	8,089,533	50,519,003	6.2450	3.957	3.957	3.976	3.769	3.976	12,920,045	3.9101	4.12%
2017-06-20	0	6.070	6.070	6.110	5.900	6.120	9,790,000	58,561,940	5.9818	3.801	3.801	3.826	3.694	3.832	15,635,914	3.7453	3.06%
2017-06-19	0	5.890	5.890	5.900	5.750	5.930	3,280,402	19,236,413	5.8640	3.688	3.688	3.694	3.600	3.713	5,239,232	3.6716	0.68%
2017-06-16	0	5.850	5.840	5.850	5.680	5.850	4,994,500	28,782,865	5.7629	3.663	3.657	3.663	3.556	3.663	7,976,872	3.6083	2.09%
2017-06-15	0	5.730	5.720	5.730	5.620	5.770	1,630,980	9,288,439	5.6950	3.588	3.581	3.588	3.519	3.613	2,604,889	3.5658	0.70%
2017-06-14	0	5.690	5.690	5.710	5.650	5.780	3,754,000	21,395,400	5.6994	3.563	3.563	3.575	3.538	3.619	5,995,630	3.5685	-1.90%
2017-06-13	0	5.800	5.800	5.810	5.710	5.870	3,770,000	21,803,440	5.7834	3.632	3.632	3.638	3.575	3.675	6,021,184	3.6211	0.69%
2017-06-12	0	5.760	5.730	5.760	5.710	5.890	1,917,240	11,066,318	5.7720	3.606	3.588	3.606	3.575	3.688	3,062,084	3.6140	-0.69%
2017-06-09	0	5.800	5.800	5.830	5.670	5.890	3,326,300	19,315,332	5.8069	3.632	3.632	3.650	3.550	3.688	5,312,537	3.6358	-1.86%
2017-06-08	0	5.910	5.880	5.910	5.850	5.970	2,628,200	15,497,973	5.8968	3.700	3.682	3.700	3.663	3.738	4,197,580	3.6921	-1.50%
2017-06-07	0	6.000	5.990	6.000	5.920	6.000	2,120,000	12,672,900	5.9778	3.757	3.750	3.757	3.707	3.757	3,385,918	3.7428	1.18%
2017-06-06	0	5.930	5.920	5.940	5.900	6.050	1,276,000	7,633,310	5.9822	3.713	3.707	3.719	3.694	3.788	2,037,939	3.7456	-1.00%
2017-06-05	0	5.990	5.990	6.000	5.990	6.090	5,742,000	34,648,890	6.0343	3.750	3.750	3.757	3.750	3.813	9,170,727	3.7782	-0.17%
2017-06-02	0	6.000	5.990	6.000	5.870	6.100	6,489,800	39,057,700	6.0183	3.757	3.750	3.757	3.675	3.819	10,365,062	3.7682	0.17%
2017-06-01	0	5.990	5.970	5.990	5.800	6.080	6,184,002	36,968,641	5.9781	3.750	3.738	3.750	3.632	3.807	9,876,662	3.7430	2.92%
2017-05-31	0	5.820	5.820	5.840	5.760	6.170	6,021,336	35,636,378	5.9184	3.644	3.644	3.657	3.606	3.863	9,616,863	3.7056	-2.84%
2017-05-29	0	5.990	5.970	5.990	5.930	6.000	3,380,000	20,160,140	5.9645	3.750	3.738	3.750	3.713	3.757	5,398,303	3.7345	1.35%
2017-05-26	0	5.910	5.910	5.930	5.890	6.000	1,892,001	11,203,683	5.9216	3.700	3.700	3.713	3.688	3.757	3,021,774	3.7077	-0.67%
2017-05-25	0	5.950	5.950	5.990	5.940	6.080	2,320,500	13,885,080	5.9837	3.725	3.725	3.750	3.719	3.807	3,706,143	3.7465	-1.82%
2017-05-24	0	6.060	6.040	6.060	5.710	6.060	10,830,000	64,075,825	5.9165	3.794	3.782	3.794	3.575	3.794	17,296,930	3.7045	6.32%
2017-05-23	0	5.700	5.700	5.710	5.630	5.820	5,148,000	29,396,020	5.7102	3.569	3.569	3.575	3.525	3.644	8,222,031	3.5753	-0.49%
2017-05-22	0	5.760	5.740	5.760	5.610	5.820	5,581,403	32,005,339	5.7343	3.587	3.574	3.587	3.493	3.624	8,963,798	3.5705	2.49%
2017-05-19	0	5.620	5.620	5.630	5.580	5.670	3,252,000	18,281,595	5.6216	3.499	3.499	3.506	3.474	3.530	5,222,750	3.5004	0.36%
2017-05-18	0	5.600	5.600	5.610	5.470	5.620	4,699,000	26,220,930	5.5801	3.487	3.487	3.493	3.406	3.499	7,546,649	3.4745	1.82%
2017-05-17	0	5.500	5.500	5.510	5.470	5.530	2,873,000	15,799,145	5.4992	3.425	3.425	3.431	3.406	3.443	4,614,071	3.4241	0.00%
2017-05-16	0	5.500	5.500	5.510	5.480	5.590	3,095,000	17,100,306	5.5251	3.425	3.425	3.431	3.412	3.481	4,970,606	3.4403	-1.43%
2017-05-15	0	5.580	5.580	5.620	5.370	5.690	5,566,794	30,706,659	5.5160	3.474	3.474	3.499	3.344	3.543	8,940,336	3.4346	-1.93%
2017-05-12	0	5.690	5.680	5.690	5.580	5.710	1,002,000	5,673,665	5.6623	3.543	3.537	3.543	3.474	3.555	1,609,224	3.5257	-0.18%
2017-05-11	0	5.700	5.690	5.700	5.500	5.700	3,808,000	21,476,030	5.6397	3.549	3.543	3.549	3.425	3.549	6,115,692	3.5116	4.01%
2017-05-10	0	5.480	5.480	5.500	5.360	5.630	9,672,800	53,218,120	5.5018	3.412	3.412	3.425	3.337	3.506	15,534,629	3.4258	3.20%
2017-05-09	0	5.310	5.310	5.330	5.300	5.410	2,352,000	12,551,300	5.3364	3.306	3.306	3.319	3.300	3.369	3,777,339	3.3228	-1.67%
2017-05-08	0	5.400	5.390	5.400	5.320	5.440	3,049,200	16,352,356	5.3628	3.362	3.356	3.362	3.313	3.387	4,897,051	3.3392	0.00%
2017-05-05	0	5.400	5.390	5.400	5.370	5.480	3,122,000	16,916,762	5.4186	3.362	3.356	3.362	3.344	3.412	5,013,968	3.3739	-1.28%
2017-05-04	0	5.470	5.430	5.470	5.350	5.540	4,517,364	24,746,139	5.4780	3.406	3.381	3.406	3.331	3.450	7,254,939	3.4109	2.24%
2017-05-02	0	5.350	5.350	5.370	5.340	5.460	3,334,100	17,950,266	5.3838	3.331	3.331	3.344	3.325	3.400	5,354,603	3.3523	-2.01%
2017-04-28	0	5.460	5.440	5.460	5.410	5.510	2,178,000	11,874,540	5.4520	3.400	3.387	3.400	3.369	3.431	3,497,893	3.3948	0.00%
2017-04-27	0	5.460	5.440	5.460	5.430	5.640	4,032,000	22,105,488	5.4825	3.400	3.387	3.400	3.381	3.512	6,475,439	3.4137	-2.85%
2017-04-26	0	5.620	5.610	5.620	5.600	5.750	2,951,500	16,655,700	5.6431	3.499	3.493	3.499	3.487	3.580	4,740,143	3.5138	0.18%
2017-04-25	0	5.610	5.600	5.610	5.550	5.680	2,188,000	12,287,730	5.6160	3.493	3.487	3.493	3.456	3.537	3,513,953	3.4968	1.26%
2017-04-24	0	5.540	5.540	5.560	5.520	5.680	3,462,000	19,269,340	5.5660	3.450	3.450	3.462	3.437	3.537	5,560,012	3.4657	-1.07%
2017-04-21	0	5.600	5.590	5.600	5.500	5.730	21,368,000	119,373,969	5.5866	3.487	3.481	3.487	3.425	3.568	34,317,256	3.4785	3.13%
2017-04-20	0	5.430	5.420	5.430	5.320	5.530	5,252,201	28,373,931	5.4023	3.381	3.375	3.381	3.313	3.443	8,435,096	3.3638	0.00%
2017-04-19	0	5.430	5.410	5.430	5.300	5.430	4,248,700	22,765,903	5.3583	3.381	3.369	3.381	3.300	3.381	6,823,462	3.3364	1.31%
2017-04-18	0	5.360	5.350	5.360	5.330	5.480	2,987,600	16,011,422	5.3593	3.337	3.331	3.337	3.319	3.412	4,798,120	3.3370	-2.19%
2017-04-13	0	5.480	5.460	5.480	5.350	5.480	2,405,000	13,086,265	5.4413	3.412	3.400	3.412	3.331	3.412	3,862,458	3.3881	3.20%
2017-04-12	0	5.310	5.310	5.330	5.310	5.520	4,577,000	24,478,791	5.3482	3.306	3.306	3.319	3.306	3.437	7,350,715	3.3301	-3.28%
2017-04-11	0	5.490	5.480	5.490	5.480	5.500	691,000	3,791,724	5.4873	3.418	3.412	3.418	3.412	3.425	1,109,754	3.4167	0.37%
2017-04-10	0	5.470	5.460	5.470	5.450	5.550	1,903,587	10,421,771	5.4748	3.406	3.400	3.406	3.393	3.456	3,057,183	3.4089	-0.91%
2017-04-07	0	5.520	5.510	5.520	5.470	5.650	2,620,990	14,537,801	5.5467	3.437	3.431	3.437	3.406	3.518	4,209,340	3.4537	-1.78%
2017-04-06	0	5.620	5.620	5.660	5.510	5.780	7,089,990	39,707,903	5.6006	3.499	3.499	3.524	3.431	3.599	11,386,606	3.4872	-0.18%
2017-04-05	0	5.630	5.630	5.650	5.360	5.670	8,601,833	47,366,991	5.5066	3.506	3.506	3.518	3.337	3.530	13,814,644	3.4288	6.03%
2017-04-03	0	5.310	5.300	5.310	5.300	5.460	5,644,000	30,303,024	5.3691	3.306	3.300	3.306	3.300	3.400	9,064,330	3.3431	-2.93%
2017-03-31	0	5.470	5.430	5.470	5.320	5.500	6,744,000	36,502,720	5.4126	3.406	3.381	3.406	3.313	3.425	10,830,942	3.3702	3.40%
2017-03-30	0	5.290	5.280	5.290	5.290	5.420	7,282,565	38,749,114	5.3208	3.294	3.288	3.294	3.294	3.375	11,695,884	3.3131	-0.38%
2017-03-29	0	5.310	5.260	5.310	5.210	5.380	9,402,516	49,592,422	5.2744	3.306	3.275	3.306	3.244	3.350	15,100,550	3.2841	-1.12%
2017-03-28	0	5.370	5.370	5.380	5.310	5.480	13,760,966	73,852,971	5.3668	3.344	3.344	3.350	3.306	3.412	22,100,271	3.3417	-1.83%
2017-03-27	0	5.470	5.460	5.470	5.250	5.550	19,229,000	103,699,965	5.3929	3.406	3.400	3.406	3.269	3.456	30,881,997	3.3579	-0.55%
2017-03-24	0	5.500	5.500	5.510	5.470	5.520	4,251,000	23,364,640	5.4963	3.425	3.425	3.431	3.406	3.437	6,827,155	3.4223	0.00%
2017-03-23	0	5.500	5.490	5.500	5.410	5.550	11,113,202	60,844,693	5.4750	3.425	3.418	3.425	3.369	3.456	17,847,932	3.4091	-0.36%
2017-03-22	0	5.520	5.510	5.520	5.460	5.640	11,393,000	63,152,701	5.5431	3.437	3.431	3.437	3.400	3.512	18,297,290	3.4515	-2.30%
2017-03-21	0	5.650	5.650	5.690	5.560	5.820	6,481,000	36,670,300	5.6581	3.518	3.518	3.543	3.462	3.624	10,408,561	3.5231	1.80%
2017-03-20	0	5.550	5.550	5.560	5.470	5.600	2,501,100	13,796,875	5.5163	3.456	3.456	3.462	3.406	3.487	4,016,796	3.4348	0.00%
2017-03-17	0	5.550	5.530	5.550	5.440	5.550	5,228,123	28,578,136	5.4662	3.456	3.443	3.456	3.387	3.456	8,396,426	3.4036	2.21%
2017-03-16	0	5.430	5.420	5.430	5.380	5.450	5,011,000	27,167,590	5.4216	3.381	3.375	3.381	3.350	3.393	8,047,724	3.3758	0.37%
2017-03-15	0	5.410	5.410	5.420	5.370	5.450	6,236,000	33,802,115	5.4205	3.369	3.369	3.375	3.344	3.393	10,015,088	3.3751	-0.55%
2017-03-14	0	5.440	5.430	5.440	5.330	5.490	3,605,200	19,562,073	5.4261	3.387	3.381	3.387	3.319	3.418	5,789,993	3.3786	1.87%
2017-03-13	0	5.340	5.330	5.340	5.250	5.360	3,250,940	17,169,691	5.2815	3.325	3.319	3.325	3.269	3.337	5,221,047	3.2886	1.91%
2017-03-10	0	5.240	5.240	5.250	5.170	5.270	4,002,000	20,841,395	5.2077	3.263	3.263	3.269	3.219	3.281	6,427,259	3.2427	0.00%
2017-03-09	0	5.240	5.230	5.240	5.220	5.300	1,841,512	9,652,783	5.2418	3.263	3.257	3.263	3.250	3.300	2,957,490	3.2638	-0.76%
2017-03-08	0	5.280	5.270	5.280	5.230	5.350	1,884,001	9,958,175	5.2857	3.288	3.281	3.288	3.257	3.331	3,025,728	3.2912	-0.94%
2017-03-07	0	5.330	5.310	5.330	5.290	5.360	9,063,000	48,144,675	5.3122	3.319	3.306	3.319	3.294	3.337	14,555,283	3.3077	1.14%
2017-03-06	0	5.270	5.270	5.300	5.260	5.380	3,369,000	17,855,965	5.3001	3.281	3.281	3.300	3.275	3.350	5,410,653	3.3001	-1.31%
2017-03-03	0	5.340	5.330	5.340	5.290	5.390	2,627,000	14,054,230	5.3499	3.325	3.319	3.325	3.294	3.356	4,218,993	3.3312	-0.19%
2017-03-02	0	5.350	5.340	5.350	5.290	5.450	4,065,000	21,886,365	5.3841	3.331	3.325	3.331	3.294	3.393	6,528,437	3.3525	-0.37%
2017-03-01	0	5.370	5.360	5.370	5.290	5.390	5,843,825	31,284,114	5.3534	3.344	3.337	3.344	3.294	3.356	9,385,251	3.3333	1.32%
2017-02-28	0	5.300	5.300	5.310	5.250	5.390	6,877,000	36,540,220	5.3134	3.300	3.300	3.306	3.269	3.356	11,044,542	3.3084	-0.19%
2017-02-27	0	5.310	5.300	5.310	5.150	5.370	20,383,000	107,509,075	5.2744	3.306	3.300	3.306	3.207	3.344	32,735,335	3.2842	4.32%
2017-02-24	0	5.090	5.080	5.090	5.070	5.150	5,765,794	29,487,252	5.1142	3.169	3.163	3.169	3.157	3.207	9,259,932	3.1844	-0.39%
2017-02-23	0	5.110	5.100	5.110	5.090	5.170	7,213,000	36,984,545	5.1275	3.182	3.176	3.182	3.169	3.219	11,584,162	3.1927	-0.39%
2017-02-22	0	5.130	5.130	5.140	5.090	5.240	13,373,000	68,735,500	5.1399	3.194	3.194	3.200	3.169	3.263	21,477,193	3.2004	-1.16%
2017-02-21	0	5.190	5.180	5.190	5.160	5.440	7,159,883	37,594,923	5.2508	3.232	3.225	3.232	3.213	3.387	11,498,855	3.2694	-4.24%
2017-02-20	0	5.420	5.410	5.420	5.410	5.490	5,583,800	30,568,026	5.4744	3.375	3.369	3.375	3.369	3.418	8,967,648	3.4087	-1.99%
2017-02-17	0	5.530	5.520	5.530	5.470	5.540	2,858,200	15,723,787	5.5013	3.443	3.437	3.443	3.406	3.450	4,590,302	3.4254	1.10%
2017-02-16	0	5.470	5.470	5.480	5.470	5.600	3,966,000	21,962,545	5.5377	3.406	3.406	3.412	3.406	3.487	6,369,442	3.4481	-1.97%
2017-02-15	0	5.580	5.570	5.580	5.530	5.600	5,796,830	32,217,401	5.5578	3.474	3.468	3.474	3.443	3.487	9,309,776	3.4606	0.72%
2017-02-14	0	5.540	5.530	5.540	5.470	5.640	4,654,000	25,739,800	5.5307	3.450	3.443	3.450	3.406	3.512	7,474,378	3.4437	-1.42%
2017-02-13	0	5.620	5.610	5.620	5.570	5.690	3,955,000	22,214,920	5.6169	3.499	3.493	3.499	3.468	3.543	6,351,776	3.4974	-0.35%
2017-02-10	0	5.640	5.630	5.640	5.610	5.680	8,716,000	49,248,490	5.6504	3.512	3.506	3.512	3.493	3.537	13,997,997	3.5183	0.71%
2017-02-09	0	5.600	5.590	5.600	5.590	5.760	7,998,000	45,217,519	5.6536	3.487	3.481	3.487	3.481	3.587	12,844,881	3.5203	-1.06%
2017-02-08	0	5.660	5.650	5.660	5.640	5.760	5,785,000	32,815,118	5.6724	3.524	3.518	3.524	3.512	3.587	9,290,777	3.5320	-0.88%
2017-02-07	0	5.710	5.700	5.710	5.680	5.890	6,481,000	37,316,236	5.7578	3.555	3.549	3.555	3.537	3.667	10,408,561	3.5851	-0.35%
2017-02-06	0	5.730	5.730	5.750	5.690	5.880	6,097,556	35,122,282	5.7601	3.568	3.568	3.580	3.543	3.661	9,792,746	3.5866	-1.72%
2017-02-03	0	5.830	5.820	5.850	5.770	5.930	4,362,432	25,403,517	5.8232	3.630	3.624	3.643	3.593	3.692	7,006,116	3.6259	-1.35%
2017-02-02	0	5.910	5.890	5.910	5.860	5.990	1,478,632	8,725,518	5.9011	3.680	3.667	3.680	3.649	3.730	2,374,700	3.6744	-1.50%
2017-02-01	0	6.000	5.960	6.000	5.900	6.060	5,003,000	29,916,285	5.9797	3.736	3.711	3.736	3.674	3.773	8,034,876	3.7233	1.01%
2017-01-27	0	5.940	5.920	5.940	5.830	5.960	951,700	5,602,443	5.8868	3.699	3.686	3.699	3.630	3.711	1,528,441	3.6655	-0.17%
2017-01-26	0	5.950	5.940	5.950	5.880	6.060	3,517,956	20,936,732	5.9514	3.705	3.699	3.705	3.661	3.773	5,649,878	3.7057	2.06%
2017-01-25	0	5.830	5.820	5.830	5.760	5.860	1,643,000	9,559,974	5.8186	3.630	3.624	3.630	3.587	3.649	2,638,677	3.6230	0.52%
2017-01-24	0	5.800	5.780	5.800	5.740	5.900	4,101,000	23,803,630	5.8043	3.611	3.599	3.611	3.574	3.674	6,586,254	3.6141	0.00%
2017-01-23	0	5.800	5.790	5.800	5.720	5.800	6,432,000	37,093,980	5.7671	3.611	3.605	3.611	3.562	3.611	10,329,867	3.5909	1.75%
2017-01-20	0	5.700	5.700	5.710	5.580	5.770	5,529,000	31,516,246	5.7002	3.549	3.549	3.555	3.474	3.593	8,879,638	3.5493	1.42%
2017-01-19	0	5.620	5.610	5.620	5.460	5.690	8,066,000	45,330,735	5.6200	3.499	3.493	3.499	3.400	3.543	12,954,090	3.4993	2.55%
2017-01-18	0	5.480	5.480	5.490	5.480	5.600	3,168,000	17,487,260	5.5200	3.412	3.412	3.418	3.412	3.487	5,087,845	3.4371	-1.08%
2017-01-17	0	5.540	5.530	5.540	5.490	5.590	1,621,800	8,961,210	5.5255	3.450	3.443	3.450	3.418	3.481	2,604,630	3.4405	-1.07%
2017-01-16	0	5.600	5.590	5.600	5.550	5.670	3,794,000	21,259,490	5.6035	3.487	3.481	3.487	3.456	3.530	6,093,208	3.4890	-0.36%
2017-01-13	0	5.620	5.600	5.620	5.530	5.650	5,031,000	28,211,405	5.6075	3.499	3.487	3.499	3.443	3.518	8,079,844	3.4916	1.26%
2017-01-12	0	5.550	5.540	5.550	5.470	5.680	6,921,000	38,462,446	5.5574	3.456	3.450	3.456	3.406	3.537	11,115,206	3.4603	1.83%
2017-01-11	0	5.450	5.440	5.450	5.330	5.490	5,181,450	28,170,686	5.4368	3.393	3.387	3.393	3.319	3.418	8,321,469	3.3853	2.64%
2017-01-10	0	5.310	5.300	5.310	5.290	5.370	4,678,000	24,957,048	5.3350	3.306	3.300	3.306	3.294	3.344	7,512,922	3.3219	-0.93%
2017-01-09	0	5.360	5.350	5.360	5.350	5.420	2,576,048	13,848,200	5.3758	3.337	3.331	3.337	3.331	3.375	4,137,163	3.3473	-0.56%
2017-01-06	0	5.390	5.380	5.390	5.370	5.420	1,006,454	5,418,471	5.3837	3.356	3.350	3.356	3.344	3.375	1,616,377	3.3522	-0.19%
2017-01-05	0	5.400	5.380	5.400	5.350	5.460	2,015,000	10,892,385	5.4057	3.362	3.350	3.362	3.331	3.400	3,236,113	3.3659	0.75%
2017-01-04	0	5.360	5.360	5.380	5.360	5.520	3,337,100	18,068,273	5.4144	3.337	3.337	3.350	3.337	3.437	5,359,421	3.3713	-2.01%
2017-01-03	0	5.470	5.470	5.480	5.420	5.530	5,453,849	29,874,456	5.4777	3.406	3.406	3.412	3.375	3.443	8,758,945	3.4107	0.00%
2016-12-30	0	5.470	5.470	5.480	5.340	5.470	4,169,000	22,543,760	5.4075	3.406	3.406	3.412	3.325	3.406	6,695,462	3.3670	1.30%
2016-12-29	0	5.400	5.390	5.400	5.340	5.430	2,883,283	15,558,560	5.3961	3.362	3.356	3.362	3.325	3.381	4,630,586	3.3600	0.00%
2016-12-28	0	5.400	5.390	5.410	5.350	5.460	1,738,000	9,377,445	5.3955	3.362	3.356	3.369	3.331	3.400	2,791,248	3.3596	-1.10%
2016-12-23	0	5.460	5.450	5.460	5.360	5.470	3,215,000	17,505,050	5.4448	3.400	3.393	3.400	3.337	3.406	5,163,327	3.3903	1.11%
2016-12-22	0	5.400	5.400	5.410	5.330	5.410	1,070,000	5,743,325	5.3676	3.362	3.362	3.369	3.319	3.369	1,718,432	3.3422	0.93%
2016-12-21	0	5.350	5.340	5.350	5.330	5.380	1,378,000	7,377,388	5.3537	3.331	3.325	3.331	3.319	3.350	2,213,084	3.3335	0.38%
2016-12-20	0	5.330	5.330	5.340	5.250	5.350	2,970,000	15,715,560	5.2914	3.319	3.319	3.325	3.269	3.331	4,769,855	3.2948	0.00%
2016-12-19	0	5.330	5.310	5.330	5.270	5.380	4,470,400	23,796,882	5.3232	3.319	3.306	3.319	3.281	3.350	7,179,514	3.3146	0.00%
2016-12-16	0	5.330	5.320	5.330	5.230	5.440	3,011,268	15,983,372	5.3079	3.319	3.313	3.319	3.257	3.387	4,836,131	3.3050	-1.48%
2016-12-15	0	5.410	5.390	5.410	5.350	5.540	2,177,000	11,807,565	5.4238	3.369	3.356	3.369	3.331	3.450	3,496,287	3.3772	-1.28%
2016-12-14	0	5.480	5.480	5.490	5.440	5.560	5,335,000	29,289,785	5.4901	3.412	3.412	3.418	3.387	3.462	8,568,072	3.4185	0.55%
2016-12-13	0	5.450	5.430	5.450	5.370	5.460	2,529,000	13,732,330	5.4299	3.393	3.381	3.393	3.344	3.400	4,061,603	3.3810	1.11%
2016-12-12	0	5.390	5.380	5.390	5.340	5.480	1,630,000	8,753,130	5.3700	3.356	3.350	3.356	3.325	3.412	2,617,799	3.3437	-0.19%
2016-12-09	0	5.400	5.400	5.420	5.340	5.480	1,914,000	10,394,409	5.4307	3.362	3.362	3.375	3.325	3.412	3,073,906	3.3815	0.37%
2016-12-08	0	5.380	5.380	5.400	5.360	5.440	3,407,832	18,381,102	5.3938	3.350	3.350	3.362	3.337	3.387	5,473,018	3.3585	-1.28%
2016-12-07	0	5.450	5.420	5.450	5.320	5.470	4,840,049	26,254,863	5.4245	3.393	3.375	3.393	3.313	3.406	7,773,175	3.3776	2.44%
2016-12-06	0	5.320	5.310	5.320	5.280	5.370	2,343,103	12,422,342	5.3017	3.313	3.306	3.313	3.288	3.344	3,763,051	3.3011	0.38%
2016-12-05	0	5.300	5.300	5.320	5.300	5.600	5,495,000	29,304,880	5.3330	3.300	3.300	3.313	3.300	3.487	8,825,034	3.3207	-2.75%
2016-12-02	0	5.450	5.420	5.450	5.310	5.500	5,845,165	31,681,494	5.4201	3.393	3.375	3.393	3.306	3.425	9,387,403	3.3749	0.55%
2016-12-01	0	5.420	5.410	5.420	5.380	5.510	2,553,600	13,850,111	5.4238	3.375	3.369	3.375	3.350	3.431	4,101,111	3.3772	0.18%
2016-11-30	0	5.410	5.410	5.420	5.340	5.540	2,631,000	14,229,340	5.4083	3.369	3.369	3.375	3.325	3.450	4,225,417	3.3676	-0.92%
2016-11-29	0	5.460	5.450	5.460	5.450	5.600	5,271,000	29,062,745	5.5137	3.400	3.393	3.400	3.393	3.487	8,465,287	3.4332	-1.27%
2016-11-28	0	5.530	5.530	5.550	5.400	5.600	11,803,000	65,363,571	5.5379	3.443	3.443	3.456	3.362	3.487	18,955,755	3.4482	2.22%
2016-11-25	0	5.410	5.400	5.410	5.360	5.460	2,645,000	14,285,170	5.4008	3.369	3.362	3.369	3.337	3.400	4,247,901	3.3629	-0.37%
2016-11-24	0	5.430	5.420	5.430	5.320	5.480	3,605,616	19,490,688	5.4056	3.381	3.375	3.381	3.313	3.412	5,790,661	3.3659	2.26%
2016-11-23	0	5.310	5.300	5.310	5.300	5.370	3,936,824	20,995,836	5.3332	3.306	3.300	3.306	3.300	3.344	6,322,585	3.3208	0.57%
2016-11-22	0	5.280	5.270	5.280	5.270	5.450	3,295,000	17,496,570	5.3100	3.288	3.281	3.288	3.281	3.393	5,291,808	3.3063	-2.22%
2016-11-21	0	5.400	5.380	5.400	5.350	5.410	4,505,000	24,204,400	5.3728	3.362	3.350	3.362	3.331	3.369	7,235,082	3.3454	1.31%
2016-11-18	0	5.330	5.310	5.330	5.300	5.450	4,176,000	22,274,345	5.3339	3.319	3.306	3.319	3.300	3.393	6,706,705	3.3212	-1.11%
2016-11-17	0	5.390	5.370	5.390	5.300	5.420	5,104,000	27,326,900	5.3540	3.356	3.344	3.356	3.300	3.375	8,197,083	3.3337	0.19%
2016-11-16	0	5.380	5.370	5.380	5.200	5.380	10,545,600	56,181,808	5.3275	3.350	3.344	3.350	3.238	3.350	16,936,356	3.3172	4.47%
2016-11-15	0	5.150	5.140	5.150	5.070	5.250	6,056,000	31,165,780	5.1463	3.207	3.200	3.207	3.157	3.269	9,726,006	3.2044	0.98%
2016-11-14	0	5.100	5.060	5.100	4.980	5.100	9,770,000	49,355,550	5.0517	3.176	3.151	3.176	3.101	3.176	15,690,734	3.1455	2.00%
2016-11-11	0	5.000	5.000	5.010	4.990	5.070	8,966,000	45,029,425	5.0222	3.113	3.113	3.120	3.107	3.157	14,399,500	3.1272	-1.77%
2016-11-10	0	5.090	5.090	5.100	4.980	5.130	10,458,000	53,009,160	5.0688	3.169	3.169	3.176	3.101	3.194	16,795,670	3.1561	0.20%
2016-11-09	0	5.080	5.080	5.090	4.920	5.150	29,560,000	148,182,141	5.0129	3.163	3.163	3.169	3.063	3.207	47,473,704	3.1214	-3.05%
2016-11-08	0	5.240	5.220	5.240	5.190	5.280	4,077,000	21,316,080	5.2284	3.263	3.250	3.263	3.232	3.288	6,547,709	3.2555	0.58%
2016-11-07	0	5.210	5.200	5.210	5.010	5.240	4,174,392	21,564,323	5.1659	3.244	3.238	3.244	3.120	3.263	6,704,122	3.2166	1.56%
2016-11-04	0	5.130	5.130	5.140	5.110	5.250	4,065,000	21,013,175	5.1693	3.194	3.194	3.200	3.182	3.269	6,528,437	3.2187	-1.35%
2016-11-03	0	5.200	5.170	5.200	5.130	5.260	2,028,728	10,558,020	5.2043	3.238	3.219	3.238	3.194	3.275	3,258,161	3.2405	1.96%
2016-11-02	0	5.100	5.100	5.120	5.100	5.350	3,214,000	16,560,570	5.1526	3.176	3.176	3.188	3.176	3.331	5,161,721	3.2083	-3.04%
2016-11-01	0	5.260	5.250	5.260	5.220	5.270	2,438,100	12,800,776	5.2503	3.275	3.269	3.275	3.250	3.281	3,915,617	3.2692	0.19%
2016-10-31	0	5.250	5.250	5.280	5.210	5.280	2,720,600	14,314,545	5.2615	3.269	3.269	3.288	3.244	3.288	4,369,315	3.2762	1.55%
2016-10-28	0	5.170	5.170	5.200	5.150	5.270	4,074,000	21,217,640	5.2081	3.219	3.219	3.238	3.207	3.281	6,542,891	3.2429	-0.77%
2016-10-27	0	5.210	5.200	5.210	5.110	5.210	3,875,000	19,953,687	5.1493	3.244	3.238	3.244	3.182	3.244	6,223,295	3.2063	-0.19%
2016-10-26	0	5.220	5.210	5.220	5.190	5.290	2,010,046	10,495,056	5.2213	3.250	3.244	3.250	3.232	3.294	3,228,157	3.2511	-1.14%
2016-10-25	0	5.280	5.270	5.280	5.220	5.300	1,858,000	9,794,460	5.2715	3.288	3.281	3.288	3.250	3.300	2,983,970	3.2824	0.76%
2016-10-24	0	5.240	5.240	5.250	5.210	5.370	7,026,000	36,960,989	5.2606	3.263	3.263	3.269	3.244	3.344	11,283,838	3.2756	-2.24%
2016-10-20	0	5.360	5.360	5.380	5.360	5.450	5,143,000	27,684,825	5.3830	3.337	3.337	3.350	3.337	3.393	8,259,718	3.3518	-0.92%
2016-10-19	0	5.410	5.400	5.410	5.410	5.520	10,584,310	58,013,402	5.4811	3.369	3.362	3.369	3.369	3.437	16,998,525	3.4128	-2.70%
2016-10-18	0	5.560	5.550	5.560	5.370	5.570	2,634,400	14,602,735	5.5431	3.462	3.456	3.462	3.344	3.468	4,230,877	3.4515	3.54%
2016-10-17	0	5.370	5.370	5.400	5.350	5.450	3,076,728	16,558,953	5.3820	3.344	3.344	3.362	3.331	3.393	4,941,261	3.3512	-0.92%
2016-10-14	0	5.420	5.420	5.430	5.390	5.490	1,882,000	10,209,895	5.4250	3.375	3.375	3.381	3.356	3.418	3,022,514	3.3779	-0.37%
2016-10-13	0	5.440	5.390	5.440	5.370	5.660	3,029,018	16,487,446	5.4432	3.387	3.356	3.387	3.344	3.524	4,864,638	3.3892	-1.81%
2016-10-12	0	5.540	5.540	5.560	5.480	5.610	1,691,129	9,381,305	5.5474	3.450	3.450	3.462	3.412	3.493	2,715,973	3.4541	0.36%
2016-10-11	0	5.520	5.520	5.530	5.480	5.580	4,078,567	22,518,845	5.5213	3.437	3.437	3.443	3.412	3.474	6,550,226	3.4379	0.36%
2016-10-07	0	5.500	5.500	5.550	5.440	5.550	3,543,000	19,535,525	5.5138	3.425	3.425	3.456	3.387	3.456	5,690,099	3.4332	0.00%
2016-10-06	0	5.500	5.490	5.500	5.420	5.630	13,711,000	75,489,688	5.5058	3.425	3.418	3.425	3.375	3.506	22,020,025	3.4282	-1.79%
2016-10-05	0	5.600	5.600	5.630	5.380	5.630	6,449,000	35,850,920	5.5591	3.487	3.487	3.506	3.350	3.506	10,357,169	3.4615	4.28%
2016-10-04	0	5.370	5.370	5.390	5.370	5.560	6,245,000	33,868,745	5.4233	3.344	3.344	3.356	3.344	3.462	10,029,543	3.3769	-3.24%
2016-10-03	0	5.550	5.530	5.550	5.520	5.640	930,776	5,163,437	5.5475	3.456	3.443	3.456	3.437	3.512	1,494,837	3.4542	0.91%
2016-09-30	0	5.500	5.490	5.500	5.490	5.640	4,740,000	26,086,490	5.5035	3.425	3.418	3.425	3.418	3.512	7,612,495	3.4268	-1.96%
2016-09-29	0	5.610	5.600	5.610	5.590	5.680	2,935,000	16,486,445	5.6172	3.493	3.487	3.493	3.481	3.537	4,713,644	3.4976	-0.36%
2016-09-28	0	5.630	5.620	5.630	5.560	5.720	4,096,416	22,996,627	5.6138	3.506	3.499	3.506	3.462	3.562	6,578,892	3.4955	0.54%
2016-09-27	0	5.600	5.590	5.600	5.460	5.620	4,928,000	27,345,305	5.5490	3.487	3.481	3.487	3.400	3.499	7,914,425	3.4551	0.00%
2016-09-26	0	5.600	5.590	5.600	5.590	5.690	1,611,045	9,070,138	5.6300	3.487	3.481	3.487	3.481	3.543	2,587,357	3.5056	-0.71%
2016-09-23	0	5.640	5.620	5.640	5.550	5.800	7,676,000	43,231,400	5.6320	3.512	3.499	3.512	3.456	3.611	12,327,745	3.5068	-2.93%
2016-09-22	0	5.810	5.800	5.810	5.780	5.880	4,206,000	24,546,535	5.8361	3.618	3.611	3.618	3.599	3.661	6,754,885	3.6339	-1.02%
2016-09-21	0	5.870	5.870	5.880	5.750	5.910	3,788,000	22,072,350	5.8269	3.655	3.655	3.661	3.580	3.680	6,083,572	3.6282	1.21%
2016-09-20	0	5.800	5.790	5.800	5.790	5.910	2,727,880	15,921,460	5.8366	3.611	3.605	3.611	3.605	3.680	4,381,007	3.6342	-1.53%
2016-09-19	0	5.890	5.890	5.900	5.840	6.190	2,860,369	16,942,214	5.9231	3.667	3.667	3.674	3.636	3.854	4,593,786	3.6881	-1.34%
2016-09-15	0	5.970	5.970	5.980	5.840	5.990	3,866,397	23,045,539	5.9605	3.717	3.717	3.724	3.636	3.730	6,209,479	3.7113	2.23%
2016-09-14	0	5.840	5.830	5.840	5.810	5.980	1,898,000	11,173,700	5.8871	3.636	3.630	3.636	3.618	3.724	3,048,210	3.6657	1.04%
2016-09-13	0	5.780	5.760	5.780	5.770	6.030	1,768,141	10,360,670	5.8596	3.599	3.587	3.599	3.593	3.755	2,839,655	3.6486	-2.86%
2016-09-12	0	5.950	5.950	5.970	5.860	5.990	2,512,409	14,930,096	5.9425	3.705	3.705	3.717	3.649	3.730	4,034,958	3.7002	-1.65%
2016-09-09	0	6.050	6.030	6.050	5.940	6.080	4,755,328	28,495,459	5.9923	3.767	3.755	3.767	3.699	3.786	7,637,112	3.7312	-0.49%
2016-09-08	0	6.080	6.080	6.090	5.990	6.130	9,268,200	56,359,507	6.0810	3.786	3.786	3.792	3.730	3.817	14,884,837	3.7864	1.16%
2016-09-07	0	6.010	5.980	6.010	5.820	6.010	12,253,000	72,301,715	5.9007	3.742	3.724	3.742	3.624	3.742	19,678,460	3.6742	0.67%
2016-09-06	0	5.970	5.960	5.970	5.740	5.970	4,243,000	25,130,975	5.9229	3.717	3.711	3.717	3.574	3.717	6,814,307	3.6880	3.11%
2016-09-05	0	5.790	5.780	5.790	5.670	5.870	5,704,000	32,938,730	5.7747	3.605	3.599	3.605	3.530	3.655	9,160,690	3.5957	2.30%
2016-09-02	0	5.660	5.640	5.660	5.610	5.770	3,754,693	21,361,241	5.6892	3.524	3.512	3.524	3.493	3.593	6,030,081	3.5424	0.00%
2016-09-01	0	5.660	5.660	5.670	5.490	5.710	3,955,600	22,121,762	5.5925	3.524	3.524	3.530	3.418	3.555	6,352,740	3.4822	2.35%
2016-08-31	0	5.530	5.530	5.560	5.510	5.730	3,491,177	19,431,655	5.5659	3.443	3.443	3.462	3.431	3.568	5,606,871	3.4657	-2.98%
2016-08-30	0	5.700	5.690	5.700	5.670	5.850	4,708,614	26,934,077	5.7202	3.549	3.543	3.549	3.530	3.643	7,562,089	3.5617	-1.72%
2016-08-29	0	5.800	5.790	5.800	5.770	5.960	3,124,000	18,132,645	5.8043	3.611	3.605	3.611	3.593	3.711	5,017,180	3.6141	-0.34%
2016-08-26	0	5.820	5.820	5.830	5.650	5.860	4,794,200	27,727,184	5.7835	3.624	3.624	3.630	3.518	3.649	7,699,541	3.6011	3.74%
2016-08-25	0	5.610	5.610	5.620	5.610	5.700	2,970,000	16,746,305	5.6385	3.493	3.493	3.499	3.493	3.549	4,769,855	3.5109	-1.58%
2016-08-24	0	5.700	5.690	5.700	5.610	5.760	4,958,000	28,163,670	5.6804	3.549	3.543	3.549	3.493	3.587	7,962,606	3.5370	0.53%
2016-08-23	0	5.670	5.670	5.690	5.670	5.840	2,070,000	11,917,640	5.7573	3.530	3.530	3.543	3.530	3.636	3,324,444	3.5849	-2.07%
2016-08-22	0	5.790	5.790	5.800	5.670	5.820	3,557,152	20,522,653	5.7694	3.605	3.605	3.611	3.530	3.624	5,712,827	3.5924	0.87%
2016-08-19	0	5.740	5.720	5.740	5.670	5.770	3,479,000	19,871,475	5.7118	3.574	3.562	3.574	3.530	3.593	5,587,314	3.5565	0.53%
2016-08-18	0	5.710	5.700	5.710	5.660	5.920	6,189,000	35,383,724	5.7172	3.555	3.549	3.555	3.524	3.686	9,939,606	3.5599	-2.56%
2016-08-17	0	5.860	5.850	5.860	5.840	5.920	3,622,000	21,234,095	5.8625	3.649	3.643	3.649	3.636	3.686	5,816,974	3.6504	-0.85%
2016-08-16	0	5.910	5.890	5.910	5.860	6.180	8,440,487	49,967,793	5.9200	3.680	3.667	3.680	3.649	3.848	13,555,520	3.6862	-3.27%
2016-08-15	0	6.110	6.100	6.110	6.060	6.290	7,004,500	43,166,560	6.1627	3.804	3.798	3.804	3.773	3.917	11,249,308	3.8373	-1.45%
2016-08-12	0	6.200	6.190	6.200	6.060	6.260	5,530,000	34,227,110	6.1894	3.860	3.854	3.860	3.773	3.898	8,881,244	3.8539	2.31%
2016-08-11	0	6.060	6.050	6.060	6.040	6.300	11,231,500	68,466,225	6.0959	3.773	3.767	3.773	3.761	3.923	18,037,920	3.7957	-3.96%
2016-08-10	0	6.310	6.290	6.310	6.140	6.700	25,922,730	162,919,751	6.2848	3.929	3.917	3.929	3.823	4.172	41,632,206	3.9133	-5.96%
2016-08-09	0	6.710	6.700	6.720	6.320	6.770	7,621,000	50,624,374	6.6427	4.178	4.172	4.184	3.935	4.215	12,239,415	4.1362	4.03%
2016-08-08	0	6.450	6.440	6.450	6.230	6.470	5,514,000	35,019,076	6.3509	4.016	4.010	4.016	3.879	4.029	8,855,548	3.9545	3.70%
2016-08-05	0	6.220	6.220	6.230	6.020	6.240	6,512,003	40,022,188	6.1459	3.873	3.873	3.879	3.748	3.885	10,458,353	3.8268	3.32%
2016-08-04	0	6.020	6.010	6.020	5.940	6.070	4,329,000	26,026,115	6.0120	3.748	3.742	3.748	3.699	3.780	6,952,424	3.7435	0.17%
2016-08-03	0	6.010	6.010	6.020	5.920	6.540	4,542,000	27,339,104	6.0192	3.742	3.742	3.748	3.686	4.072	7,294,505	3.7479	0.50%
2016-08-01	0	5.980	5.950	5.980	5.910	6.040	2,682,000	15,982,708	5.9592	3.724	3.705	3.724	3.680	3.761	4,307,323	3.7106	0.50%
2016-07-29	0	5.950	5.920	5.950	5.920	6.020	2,700,000	16,101,475	5.9635	3.705	3.686	3.705	3.686	3.748	4,336,231	3.7132	-0.67%
2016-07-28	0	5.990	5.990	6.000	5.980	6.060	3,356,000	20,166,388	6.0091	3.730	3.730	3.736	3.724	3.773	5,389,775	3.7416	-0.99%
2016-07-27	0	6.050	6.050	6.060	6.030	6.180	2,361,000	14,372,559	6.0875	3.767	3.767	3.773	3.755	3.848	3,791,793	3.7904	-2.73%
2016-07-26	0	6.220	6.220	6.230	5.960	6.240	6,075,000	37,402,885	6.1569	3.873	3.873	3.879	3.711	3.885	9,756,521	3.8336	3.49%
2016-07-25	0	6.010	6.010	6.030	5.870	6.110	2,317,000	13,945,905	6.0189	3.742	3.742	3.755	3.655	3.804	3,721,129	3.7478	0.17%
2016-07-22	0	6.000	5.990	6.000	5.840	6.010	5,962,000	35,555,215	5.9636	3.736	3.730	3.736	3.636	3.742	9,575,041	3.7133	1.52%
2016-07-21	0	5.910	5.910	5.920	5.790	5.920	5,048,040	29,588,345	5.8614	3.680	3.680	3.686	3.605	3.686	8,107,211	3.6496	1.90%
2016-07-20	0	5.800	5.820	5.830	5.790	5.950	5,684,000	33,412,800	5.8784	3.611	3.624	3.630	3.605	3.705	9,128,570	3.6602	-1.86%
2016-07-19	0	5.910	5.900	5.910	5.790	5.940	3,907,000	22,922,190	5.8670	3.680	3.674	3.680	3.605	3.699	6,274,687	3.6531	1.03%
2016-07-18	0	5.850	5.830	5.860	5.830	6.060	7,750,000	45,609,975	5.8852	3.643	3.630	3.649	3.630	3.773	12,446,590	3.6645	-2.66%
2016-07-15	0	6.010	6.000	6.010	6.000	6.110	5,604,000	33,824,315	6.0357	3.742	3.736	3.742	3.736	3.804	9,000,089	3.7582	-1.31%
2016-07-14	0	6.090	6.080	6.090	6.010	6.290	7,452,000	45,775,824	6.1428	3.792	3.786	3.792	3.742	3.917	11,967,999	3.8249	-2.40%
2016-07-13	0	6.240	6.230	6.240	6.180	6.540	9,950,106	62,593,863	6.2908	3.885	3.879	3.885	3.848	4.072	15,979,986	3.9170	-5.02%
2016-07-12	0	6.570	6.570	6.580	6.440	6.650	5,374,606	35,235,794	6.5560	4.091	4.091	4.097	4.010	4.141	8,631,680	4.0821	0.15%
2016-07-11	0	6.560	6.540	6.570	6.430	6.640	6,323,594	41,088,117	6.4976	4.085	4.072	4.091	4.004	4.134	10,155,765	4.0458	2.66%
2016-07-08	0	6.390	6.370	6.390	6.350	6.660	2,756,726	17,814,354	6.4621	3.979	3.966	3.979	3.954	4.147	4,427,334	4.0237	-4.63%
2016-07-07	0	6.700	6.700	6.730	6.510	6.890	7,338,972	49,403,707	6.7317	4.172	4.172	4.191	4.054	4.290	11,786,474	4.1916	-0.59%
2016-07-06	0	6.740	6.730	6.740	6.620	6.820	4,153,000	27,861,810	6.7088	4.197	4.191	4.197	4.122	4.247	6,669,766	4.1773	0.00%
2016-07-05	0	6.740	6.740	6.760	6.600	6.870	6,184,002	41,632,917	6.7324	4.197	4.197	4.209	4.110	4.278	9,931,579	4.1920	0.00%
2016-07-04	0	6.740	6.740	6.750	6.570	6.850	3,719,000	25,173,400	6.7689	4.197	4.197	4.203	4.091	4.265	5,972,757	4.2147	3.37%
2016-06-30	0	6.520	6.510	6.520	6.510	6.650	1,040,000	6,844,215	6.5810	4.060	4.054	4.060	4.054	4.141	1,670,252	4.0977	-0.46%
2016-06-29	0	6.550	6.530	6.550	6.460	6.730	3,430,000	22,393,955	6.5288	4.078	4.066	4.078	4.022	4.191	5,508,620	4.0653	0.15%
2016-06-28	0	6.540	6.520	6.540	6.490	6.610	4,441,000	28,944,375	6.5175	4.072	4.060	4.072	4.041	4.116	7,132,298	4.0582	-0.76%
2016-06-27	0	6.590	6.580	6.590	6.530	6.770	4,783,600	31,689,954	6.6247	4.103	4.097	4.103	4.066	4.215	7,682,517	4.1249	0.61%
2016-06-24	0	6.550	6.540	6.550	6.370	6.920	7,113,677	46,488,067	6.5350	4.078	4.072	4.078	3.966	4.309	11,424,648	4.0691	-0.76%
2016-06-23	0	6.600	6.590	6.600	6.590	6.800	5,640,475	37,520,119	6.6519	4.110	4.103	4.110	4.103	4.234	9,058,668	4.1419	-3.37%
2016-06-22	0	6.830	6.820	6.830	6.760	6.950	5,120,000	34,923,445	6.8210	4.253	4.247	4.253	4.209	4.327	8,222,780	4.2472	-2.29%
2016-06-21	0	6.990	6.990	7.020	6.720	7.180	6,824,000	47,593,284	6.9744	4.352	4.352	4.371	4.184	4.471	10,959,423	4.3427	2.79%
2016-06-20	0	6.800	6.790	6.800	6.690	6.890	6,844,400	46,490,510	6.7925	4.234	4.228	4.234	4.166	4.290	10,992,186	4.2294	1.80%
2016-06-17	0	6.680	6.680	6.690	6.670	7.180	4,215,054	28,512,994	6.7646	4.159	4.159	4.166	4.153	4.471	6,769,426	4.2120	-2.91%
2016-06-16	0	6.880	6.840	6.870	6.800	6.950	5,118,427	35,085,373	6.8547	4.284	4.259	4.278	4.234	4.327	8,220,253	4.2682	-0.72%
2016-06-15	0	6.930	6.920	6.930	6.900	7.270	4,128,000	28,891,113	6.9988	4.315	4.309	4.315	4.296	4.527	6,629,616	4.3579	-0.72%
2016-06-14	0	6.980	6.980	7.000	6.880	7.130	3,724,844	26,282,076	7.0559	4.346	4.346	4.359	4.284	4.440	5,982,143	4.3934	-2.38%
2016-06-13	0	7.150	7.140	7.150	7.080	7.390	2,285,000	16,477,391	7.2111	4.452	4.446	4.452	4.408	4.601	3,669,737	4.4901	-2.46%
2016-06-10	0	7.330	7.320	7.330	7.320	7.500	561,601	4,128,195	7.3508	4.564	4.558	4.564	4.558	4.670	901,938	4.5770	0.27%
2016-06-08	0	7.310	7.310	7.330	7.280	7.600	3,415,200	25,118,079	7.3548	4.552	4.552	4.564	4.533	4.732	5,484,851	4.5795	-2.79%
2016-06-07	0	7.520	7.520	7.530	7.260	7.570	5,214,800	38,997,802	7.4783	4.682	4.682	4.689	4.521	4.714	8,375,029	4.6564	4.59%
2016-06-06	0	7.190	7.180	7.200	7.150	7.200	3,136,400	22,488,360	7.1701	4.477	4.471	4.483	4.452	4.483	5,037,095	4.4645	-0.14%
2016-06-03	0	7.200	7.170	7.190	7.110	7.280	1,851,733	13,284,281	7.1740	4.483	4.464	4.477	4.427	4.533	2,973,905	4.4669	0.14%
2016-06-02	0	7.190	7.170	7.190	7.080	7.200	2,954,000	21,059,803	7.1292	4.477	4.464	4.477	4.408	4.483	4,744,158	4.4391	1.41%
2016-06-01	0	7.090	7.060	7.090	7.060	7.150	3,087,796	21,927,189	7.1012	4.415	4.396	4.415	4.396	4.452	4,959,036	4.4217	0.42%
2016-05-31	0	7.060	7.020	7.060	6.780	7.160	5,538,147	38,627,784	6.9749	4.396	4.371	4.396	4.222	4.458	8,894,328	4.3430	4.90%
2016-05-30	0	6.730	6.730	6.750	6.700	6.830	3,580,000	24,222,827	6.7662	4.191	4.191	4.203	4.172	4.253	5,749,522	4.2130	-1.75%
2016-05-27	0	6.850	6.840	6.850	6.700	6.850	1,534,000	10,436,225	6.8033	4.265	4.259	4.265	4.172	4.265	2,463,622	4.2361	0.29%
2016-05-26	0	6.830	6.820	6.840	6.800	6.910	4,260,252	29,191,498	6.8521	4.253	4.247	4.259	4.234	4.303	6,842,014	4.2665	-0.15%
2016-05-25	0	6.840	6.800	6.840	6.750	6.880	1,546,000	10,561,446	6.8315	4.259	4.234	4.259	4.203	4.284	2,482,894	4.2537	0.15%
2016-05-24	0	6.830	6.830	6.880	6.630	6.910	1,859,802	12,614,575	6.7828	4.253	4.253	4.284	4.128	4.303	2,986,864	4.2234	-0.35%
2016-05-23	0	6.900	6.890	6.910	6.750	7.050	3,954,003	27,001,565	6.8289	4.268	4.262	4.274	4.175	4.361	6,392,510	4.2239	1.92%
2016-05-20	0	6.770	6.760	6.770	6.740	6.990	4,242,000	28,972,397	6.8299	4.187	4.181	4.187	4.169	4.324	6,858,120	4.2245	0.00%
2016-05-19	0	6.770	6.770	6.780	6.690	7.130	9,058,505	61,673,449	6.8083	4.187	4.187	4.194	4.138	4.410	14,645,052	4.2112	-6.49%
2016-05-18	0	7.240	7.230	7.240	7.180	7.350	1,475,175	10,682,974	7.2418	4.478	4.472	4.478	4.441	4.546	2,384,943	4.4793	-2.69%
2016-05-17	0	7.440	7.430	7.460	7.330	7.530	2,553,000	18,878,410	7.3946	4.602	4.596	4.614	4.534	4.658	4,127,482	4.5738	-0.67%
2016-05-16	0	7.490	7.490	7.530	7.420	7.600	6,692,603	50,333,119	7.5207	4.633	4.633	4.658	4.590	4.701	10,820,055	4.6518	0.54%
2016-05-13	0	7.450	7.410	7.440	7.320	7.460	5,240,000	38,718,774	7.3891	4.608	4.583	4.602	4.528	4.614	8,471,605	4.5704	1.09%
2016-05-12	0	7.370	7.330	7.380	7.080	7.580	6,589,000	48,448,150	7.3529	4.559	4.534	4.565	4.379	4.689	10,652,558	4.5480	1.24%
2016-05-11	0	7.280	7.240	7.280	7.200	7.310	8,997,000	64,941,558	7.2181	4.503	4.478	4.503	4.453	4.522	14,545,616	4.4647	2.39%
2016-05-10	0	7.110	7.100	7.120	6.610	7.150	9,443,000	65,800,465	6.9682	4.398	4.392	4.404	4.089	4.423	15,266,672	4.3101	4.56%
2016-05-09	0	6.800	6.790	6.810	6.760	6.960	3,672,154	25,039,299	6.8187	4.206	4.200	4.212	4.181	4.305	5,936,839	4.2176	-2.02%
2016-05-06	0	6.940	6.930	6.940	6.870	7.060	4,197,000	29,177,840	6.9521	4.293	4.286	4.293	4.249	4.367	6,785,367	4.3001	-1.42%
2016-05-05	0	7.040	7.030	7.040	6.910	7.040	2,720,000	19,065,125	7.0092	4.354	4.348	4.354	4.274	4.354	4,397,474	4.3355	1.29%
2016-05-04	0	6.950	6.950	6.960	6.930	7.060	5,079,796	35,460,146	6.9806	4.299	4.299	4.305	4.286	4.367	8,212,600	4.3178	-0.86%
2016-05-03	0	7.010	7.000	7.010	6.990	7.250	3,361,129	23,773,259	7.0730	4.336	4.330	4.336	4.324	4.484	5,433,999	4.3749	-3.18%
2016-04-29	0	7.240	7.230	7.240	7.180	7.340	5,098,000	36,896,761	7.2375	4.478	4.472	4.478	4.441	4.540	8,242,031	4.4767	0.14%
2016-04-28	0	7.230	7.220	7.230	7.120	7.310	5,560,829	40,107,132	7.2124	4.472	4.466	4.472	4.404	4.522	8,990,295	4.4612	1.12%
2016-04-27	0	7.150	7.130	7.180	7.010	7.220	4,877,000	34,890,733	7.1541	4.423	4.410	4.441	4.336	4.466	7,884,736	4.4251	-0.69%
2016-04-26	0	7.200	7.190	7.210	7.140	7.430	5,217,000	37,803,845	7.2463	4.453	4.447	4.460	4.416	4.596	8,434,420	4.4821	-1.91%
2016-04-25	0	7.340	7.310	7.350	7.280	7.390	6,232,000	45,702,103	7.3335	4.540	4.522	4.546	4.503	4.571	10,075,389	4.5360	0.41%
2016-04-22	0	7.310	7.290	7.300	7.000	7.370	6,013,000	43,809,671	7.2858	4.522	4.509	4.515	4.330	4.559	9,721,328	4.5066	1.95%
2016-04-21	0	7.170	7.180	7.200	7.000	7.250	6,174,330	44,104,340	7.1432	4.435	4.441	4.453	4.330	4.484	9,982,153	4.4183	0.56%
2016-04-20	0	7.130	7.120	7.130	7.000	7.200	4,419,000	31,361,050	7.0969	4.410	4.404	4.410	4.330	4.453	7,144,279	4.3897	0.71%
2016-04-19	0	7.080	7.060	7.090	6.940	7.110	2,836,216	19,859,197	7.0020	4.379	4.367	4.385	4.293	4.398	4,585,363	4.3310	1.29%
2016-04-18	0	6.990	6.980	6.990	6.870	7.160	5,619,000	38,947,685	6.9314	4.324	4.317	4.324	4.249	4.429	9,084,341	4.2873	-0.71%
2016-04-15	0	7.040	7.040	7.050	6.990	7.150	6,923,000	48,914,180	7.0655	4.354	4.354	4.361	4.324	4.423	11,192,542	4.3702	0.86%
2016-04-14	0	6.980	6.960	6.990	6.900	7.110	10,100,000	70,512,170	6.9814	4.317	4.305	4.324	4.268	4.398	16,328,856	4.3183	1.45%
2016-04-13	0	6.880	6.840	6.880	6.640	7.010	11,821,000	81,263,235	6.8745	4.256	4.231	4.256	4.107	4.336	19,111,229	4.2521	2.84%
2016-04-12	0	6.690	6.680	6.690	6.580	6.790	8,995,000	60,040,395	6.6749	4.138	4.132	4.138	4.070	4.200	14,542,382	4.1286	1.52%
2016-04-11	0	6.590	6.560	6.570	6.400	6.780	12,391,000	82,246,016	6.6376	4.076	4.058	4.064	3.959	4.194	20,032,758	4.1056	1.54%
2016-04-08	0	6.490	6.480	6.490	6.190	6.490	4,270,967	27,176,639	6.3631	4.014	4.008	4.014	3.829	4.014	6,904,951	3.9358	3.84%
2016-04-07	0	6.250	6.240	6.250	6.230	6.440	8,116,000	51,243,695	6.3139	3.866	3.860	3.866	3.853	3.983	13,121,287	3.9054	0.00%
2016-04-06	0	6.250	6.230	6.250	6.220	6.450	4,742,501	29,917,166	6.3083	3.866	3.853	3.866	3.847	3.990	7,667,289	3.9019	-0.16%
2016-04-05	0	6.260	6.240	6.260	6.100	6.330	8,099,349	50,525,385	6.2382	3.872	3.860	3.872	3.773	3.915	13,094,367	3.8586	2.62%
2016-04-01	0	6.100	6.100	6.110	6.100	6.340	3,228,000	20,007,310	6.1981	3.773	3.773	3.779	3.773	3.922	5,218,767	3.8337	-1.45%
2016-03-31	0	6.190	6.180	6.200	6.020	6.300	7,552,914	45,979,287	6.0876	3.829	3.823	3.835	3.724	3.897	12,210,935	3.7654	0.49%
2016-03-30	0	6.160	6.150	6.170	5.850	6.280	8,661,000	52,952,034	6.1138	3.810	3.804	3.816	3.618	3.884	14,002,398	3.7816	6.57%
2016-03-29	0	5.780	5.770	5.790	5.730	5.900	3,151,000	18,241,659	5.7892	3.575	3.569	3.581	3.544	3.649	5,094,280	3.5808	-2.20%
2016-03-24	0	5.910	5.900	5.930	5.810	5.930	7,925,000	46,725,192	5.8959	3.656	3.649	3.668	3.594	3.668	12,812,494	3.6468	-0.84%
2016-03-23	0	5.960	5.950	5.970	5.810	5.990	15,947,400	94,529,231	5.9276	3.686	3.680	3.693	3.594	3.705	25,782,456	3.6664	2.23%
2016-03-22	0	5.830	5.830	5.840	5.570	5.980	27,236,000	157,904,738	5.7976	3.606	3.606	3.612	3.445	3.699	44,032,943	3.5861	6.00%
2016-03-21	0	5.500	5.480	5.500	5.210	5.520	4,987,000	27,215,857	5.4574	3.402	3.390	3.402	3.223	3.414	8,062,575	3.3756	6.59%
2016-03-18	0	5.160	5.160	5.170	5.160	5.370	2,739,888	14,290,314	5.2157	3.192	3.192	3.198	3.192	3.322	4,429,627	3.2261	-2.09%
2016-03-17	0	5.270	5.270	5.280	5.230	5.300	2,574,000	13,589,230	5.2794	3.260	3.260	3.266	3.235	3.278	4,161,433	3.2655	1.54%
2016-03-16	0	5.190	5.180	5.190	5.180	5.300	1,934,000	10,067,385	5.2055	3.210	3.204	3.210	3.204	3.278	3,126,733	3.2198	-1.70%
2016-03-15	0	5.280	5.280	5.290	5.270	5.370	3,178,000	16,878,570	5.3111	3.266	3.266	3.272	3.260	3.322	5,137,931	3.2851	-2.58%
2016-03-14	0	5.420	5.410	5.440	5.270	5.440	4,736,910	25,453,340	5.3734	3.352	3.346	3.365	3.260	3.365	7,658,250	3.3236	0.18%
2016-03-11	0	5.410	5.400	5.410	5.320	5.500	3,969,376	21,501,725	5.4169	3.346	3.340	3.346	3.291	3.402	6,417,363	3.3506	-2.17%
2016-03-10	0	5.530	5.520	5.550	5.450	5.600	4,171,315	23,025,747	5.5200	3.421	3.414	3.433	3.371	3.464	6,743,842	3.4143	-0.54%
2016-03-09	0	5.560	5.550	5.570	5.480	5.600	6,870,200	38,218,872	5.5630	3.439	3.433	3.445	3.390	3.464	11,107,179	3.4409	0.72%
2016-03-08	0	5.520	5.500	5.540	5.300	5.550	7,354,907	40,399,483	5.4929	3.414	3.402	3.427	3.278	3.433	11,890,814	3.3975	2.79%
2016-03-07	0	5.370	5.350	5.380	5.220	5.420	5,768,000	30,746,925	5.3306	3.322	3.309	3.328	3.229	3.352	9,325,232	3.2972	2.29%
2016-03-04	0	5.250	5.240	5.250	5.130	5.270	3,790,018	19,743,397	5.2093	3.247	3.241	3.247	3.173	3.260	6,127,392	3.2222	1.16%
2016-03-03	0	5.190	5.190	5.200	5.190	5.320	6,570,000	34,452,750	5.2439	3.210	3.210	3.216	3.210	3.291	10,621,840	3.2436	-0.38%
2016-03-02	0	5.210	5.190	5.210	5.100	5.230	12,143,000	62,968,643	5.1856	3.223	3.210	3.223	3.155	3.235	19,631,812	3.2075	1.96%
2016-03-01	0	5.110	5.110	5.120	5.090	5.160	1,664,907	8,512,592	5.1130	3.161	3.161	3.167	3.148	3.192	2,691,686	3.1626	-0.58%
2016-02-29	0	5.140	5.150	5.160	5.130	5.200	1,496,400	7,708,650	5.1515	3.179	3.185	3.192	3.173	3.216	2,419,257	3.1864	-0.77%
2016-02-26	0	5.180	5.180	5.210	5.170	5.210	1,751,204	9,097,226	5.1948	3.204	3.204	3.223	3.198	3.223	2,831,204	3.2132	0.39%
2016-02-25	0	5.160	5.150	5.160	5.150	5.230	1,551,002	8,028,855	5.1766	3.192	3.185	3.192	3.185	3.235	2,507,534	3.2019	-1.34%
2016-02-24	0	5.230	5.220	5.230	5.100	5.360	6,885,000	36,061,197	5.2376	3.235	3.229	3.235	3.155	3.315	11,131,106	3.2397	-1.32%
2016-02-23	0	5.300	5.280	5.300	5.240	5.460	17,628,000	93,441,939	5.3008	3.278	3.266	3.278	3.241	3.377	28,499,513	3.2787	-1.85%
2016-02-22	0	5.400	5.390	5.400	5.340	5.420	4,844,000	26,150,220	5.3985	3.340	3.334	3.340	3.303	3.352	7,831,384	3.3392	0.00%
2016-02-19	0	5.400	5.400	5.410	5.320	5.450	8,796,899	47,472,402	5.3965	3.340	3.340	3.346	3.291	3.371	14,222,109	3.3379	0.19%
2016-02-18	0	5.390	5.380	5.400	5.180	5.530	8,626,221	46,227,167	5.3589	3.334	3.328	3.340	3.204	3.421	13,946,171	3.3147	5.07%
2016-02-17	0	5.130	5.120	5.130	5.020	5.320	6,815,684	34,946,338	5.1273	3.173	3.167	3.173	3.105	3.291	11,019,042	3.1714	0.59%
2016-02-16	0	5.100	5.100	5.120	5.040	5.120	3,099,000	15,776,621	5.0909	3.155	3.155	3.167	3.117	3.167	5,010,210	3.1489	1.59%
2016-02-15	0	5.020	5.020	5.030	5.000	5.030	1,718,060	8,620,010	5.0173	3.105	3.105	3.111	3.093	3.111	2,777,619	3.1034	0.60%
2016-02-12	0	4.990	4.980	4.990	4.920	5.010	1,736,700	8,671,771	4.9932	3.086	3.080	3.086	3.043	3.099	2,807,755	3.0885	-0.20%
2016-02-11	0	5.000	4.980	5.010	4.930	5.100	4,371,000	21,858,557	5.0008	3.093	3.080	3.099	3.049	3.155	7,066,676	3.0932	0.00%
2016-02-05	0	5.000	4.990	5.020	4.990	5.090	2,237,000	11,210,600	5.0114	3.093	3.086	3.105	3.086	3.148	3,616,599	3.0998	-1.96%
2016-02-04	0	5.100	5.090	5.110	5.040	5.190	1,573,000	8,068,848	5.1296	3.155	3.148	3.161	3.117	3.210	2,543,098	3.1728	0.00%
2016-02-03	0	5.100	5.070	5.100	5.020	5.150	8,899,501	45,495,670	5.1122	3.155	3.136	3.155	3.105	3.185	14,387,987	3.1621	-1.73%
2016-02-02	0	5.190	5.190	5.200	5.050	5.220	5,857,773	30,199,184	5.1554	3.210	3.210	3.216	3.124	3.229	9,470,370	3.1888	3.18%
2016-02-01	0	5.030	5.020	5.040	5.010	5.120	2,593,000	13,088,325	5.0476	3.111	3.105	3.117	3.099	3.167	4,192,151	3.1221	0.40%
2016-01-29	0	5.010	5.000	5.010	4.990	5.080	6,203,135	31,058,119	5.0068	3.099	3.093	3.099	3.086	3.142	10,028,723	3.0969	-1.18%
2016-01-28	0	5.070	5.060	5.070	4.960	5.170	2,356,000	12,038,575	5.1098	3.136	3.130	3.136	3.068	3.198	3,808,989	3.1606	-1.93%
2016-01-27	0	5.170	5.150	5.170	5.110	5.390	6,904,000	35,491,922	5.1408	3.198	3.185	3.198	3.161	3.334	11,161,824	3.1798	3.19%
2016-01-26	0	5.010	5.000	5.020	4.880	5.220	5,819,469	29,201,703	5.0179	3.099	3.093	3.105	3.018	3.229	9,408,443	3.1038	-3.65%
2016-01-25	0	5.200	5.200	5.220	5.200	5.300	674,046	3,524,446	5.2288	3.216	3.216	3.229	3.216	3.278	1,089,743	3.2342	-0.76%
2016-01-22	0	5.240	5.220	5.240	5.140	5.620	2,620,000	13,745,330	5.2463	3.241	3.229	3.241	3.179	3.476	4,235,802	3.2450	0.77%
2016-01-21	0	5.200	5.200	5.210	5.200	5.360	3,589,188	18,962,545	5.2832	3.216	3.216	3.223	3.216	3.315	5,802,706	3.2679	-2.99%
2016-01-20	0	5.360	5.350	5.360	5.340	5.550	2,983,640	16,108,182	5.3988	3.315	3.309	3.315	3.303	3.433	4,823,706	3.3394	-3.94%
2016-01-19	0	5.580	5.570	5.580	5.290	5.650	6,348,220	35,047,006	5.5208	3.451	3.445	3.451	3.272	3.495	10,263,284	3.4148	5.08%
2016-01-18	0	5.310	5.300	5.310	5.210	5.390	4,291,000	22,759,304	5.3040	3.284	3.278	3.284	3.223	3.334	6,937,339	3.2807	1.34%
2016-01-15	0	5.240	5.240	5.250	5.230	5.290	3,039,800	15,982,176	5.2576	3.241	3.241	3.247	3.235	3.272	4,914,501	3.2520	-1.13%
2016-01-14	0	5.300	5.300	5.320	5.250	5.400	5,214,000	27,586,420	5.2908	3.278	3.278	3.291	3.247	3.340	8,429,570	3.2726	-2.57%
2016-01-13	0	5.440	5.420	5.440	5.380	5.460	2,916,000	15,835,021	5.4304	3.365	3.352	3.365	3.328	3.377	4,714,351	3.3589	1.49%
2016-01-12	0	5.360	5.360	5.380	5.300	5.460	2,537,000	13,621,385	5.3691	3.315	3.315	3.328	3.278	3.377	4,101,615	3.3210	-0.37%
2016-01-11	0	5.380	5.370	5.420	5.360	5.690	4,425,800	24,108,282	5.4472	3.328	3.322	3.352	3.315	3.519	7,155,272	3.3693	-5.61%
2016-01-08	0	5.700	5.690	5.720	5.680	5.860	2,850,000	16,361,377	5.7408	3.526	3.519	3.538	3.513	3.625	4,607,648	3.5509	-1.04%
2016-01-07	0	5.760	5.760	5.770	5.750	6.020	2,572,000	14,972,315	5.8213	3.563	3.563	3.569	3.557	3.724	4,158,200	3.6007	-4.16%
2016-01-06	0	6.010	6.000	6.030	5.950	6.080	3,088,400	18,591,027	6.0196	3.717	3.711	3.730	3.680	3.761	4,993,073	3.7234	-0.33%
2016-01-05	0	6.030	6.000	6.050	6.000	6.090	3,797,226	22,952,797	6.0446	3.730	3.711	3.742	3.711	3.767	6,139,045	3.7388	0.67%
2016-01-04	0	5.990	5.980	5.990	5.890	6.050	2,803,716	16,792,258	5.9893	3.705	3.699	3.705	3.643	3.742	4,532,819	3.7046	0.34%
2015-12-31	0	5.970	5.960	5.980	5.950	6.190	859,101	5,142,412	5.9858	3.693	3.686	3.699	3.680	3.829	1,388,924	3.7024	-1.00%
2015-12-30	0	6.030	5.990	6.050	5.970	6.170	2,823,000	16,991,512	6.0190	3.730	3.705	3.742	3.693	3.816	4,563,996	3.7229	0.17%
2015-12-29	0	6.020	6.010	6.080	6.010	6.210	2,822,733	17,058,043	6.0431	3.724	3.717	3.761	3.717	3.841	4,563,564	3.7379	-1.31%
2015-12-28	0	6.100	6.100	6.120	6.030	6.230	3,433,000	20,927,330	6.0959	3.773	3.773	3.785	3.730	3.853	5,550,194	3.7706	-0.49%
2015-12-24	0	6.130	6.130	6.140	6.120	6.180	1,246,000	7,643,785	6.1347	3.792	3.792	3.798	3.785	3.823	2,014,431	3.7945	1.16%
2015-12-23	0	6.060	6.060	6.090	5.950	6.080	4,449,000	26,730,542	6.0082	3.748	3.748	3.767	3.680	3.761	7,192,780	3.7163	1.68%
2015-12-22	0	5.960	5.950	6.000	5.890	6.000	3,435,539	20,481,046	5.9615	3.686	3.680	3.711	3.643	3.711	5,554,299	3.6874	0.34%
2015-12-21	0	5.940	5.950	5.960	5.860	5.980	7,138,706	42,457,646	5.9475	3.674	3.680	3.686	3.625	3.699	11,541,278	3.6788	0.00%
2015-12-18	0	5.940	5.930	5.940	5.930	6.090	3,761,950	22,676,201	6.0278	3.674	3.668	3.674	3.668	3.767	6,082,014	3.7284	-2.94%
2015-12-17	0	6.120	6.110	6.120	6.100	6.200	2,688,000	16,554,750	6.1588	3.785	3.779	3.785	3.773	3.835	4,345,739	3.8094	-0.16%
2015-12-16	0	6.130	6.130	6.140	6.040	6.230	8,230,280	50,103,549	6.0877	3.792	3.792	3.798	3.736	3.853	13,306,045	3.7655	3.20%
2015-12-15	0	5.940	5.930	5.940	5.870	6.020	10,731,622	63,956,805	5.9597	3.674	3.668	3.674	3.631	3.724	17,350,011	3.6863	-0.67%
2015-12-14	0	5.980	5.960	5.980	5.910	6.080	6,886,705	41,157,458	5.9764	3.699	3.686	3.699	3.656	3.761	11,133,863	3.6966	-0.99%
2015-12-11	0	6.040	6.030	6.040	6.030	6.480	6,940,042	42,500,388	6.1239	3.736	3.730	3.736	3.730	4.008	11,220,094	3.7879	-4.13%
2015-12-10	0	6.300	6.290	6.300	6.280	6.480	3,711,282	23,434,405	6.3144	3.897	3.891	3.897	3.884	4.008	6,000,098	3.9057	-0.32%
2015-12-09	0	6.320	6.310	6.320	6.260	6.530	7,326,421	46,810,504	6.3893	3.909	3.903	3.909	3.872	4.039	11,844,760	3.9520	-3.51%
2015-12-08	0	6.550	6.540	6.550	6.480	6.570	1,340,126	8,740,681	6.5223	4.051	4.045	4.051	4.008	4.064	2,166,606	4.0343	-0.15%
2015-12-07	0	6.560	6.560	6.590	6.520	6.640	2,045,447	13,426,631	6.5642	4.058	4.058	4.076	4.033	4.107	3,306,912	4.0602	-0.76%
2015-12-04	0	6.610	6.600	6.620	6.440	6.630	1,353,359	8,880,022	6.5615	4.089	4.082	4.095	3.983	4.101	2,188,000	4.0585	1.23%
2015-12-03	0	6.530	6.510	6.550	6.400	6.660	3,006,448	19,522,354	6.4935	4.039	4.027	4.051	3.959	4.119	4,860,580	4.0165	0.93%
2015-12-02	0	6.470	6.450	6.460	6.400	6.510	1,735,089	11,222,234	6.4678	4.002	3.990	3.996	3.959	4.027	2,805,150	4.0006	1.09%
2015-12-01	0	6.400	6.400	6.410	6.300	6.430	1,256,000	8,023,690	6.3883	3.959	3.959	3.965	3.897	3.977	2,030,598	3.9514	0.00%
2015-11-30	0	6.400	6.400	6.410	6.400	6.570	3,456,330	22,157,967	6.4108	3.959	3.959	3.965	3.959	4.064	5,587,912	3.9653	-1.84%
2015-11-27	0	6.520	6.510	6.520	6.510	6.700	1,390,000	9,100,325	6.5470	4.033	4.027	4.033	4.027	4.144	2,247,239	4.0496	-2.69%
2015-11-26	0	6.700	6.680	6.700	6.540	6.770	2,382,456	15,899,903	6.6737	4.144	4.132	4.144	4.045	4.187	3,851,761	4.1280	1.82%
2015-11-25	0	6.580	6.570	6.580	6.550	6.780	3,905,000	25,945,861	6.6443	4.070	4.064	4.070	4.051	4.194	6,313,285	4.1097	-2.37%
2015-11-24	0	6.740	6.750	6.760	6.700	6.840	2,644,700	17,912,955	6.7732	4.169	4.175	4.181	4.144	4.231	4,275,735	4.1894	-1.03%
2015-11-23	0	6.810	6.780	6.790	6.730	6.970	3,149,000	21,555,312	6.8451	4.212	4.194	4.200	4.163	4.311	5,091,046	4.2340	-1.02%
2015-11-20	0	6.880	6.870	6.880	6.820	7.170	3,345,689	23,148,534	6.9189	4.256	4.249	4.256	4.218	4.435	5,409,037	4.2796	-0.86%
2015-11-19	0	6.940	6.930	6.940	6.860	7.050	1,235,452	8,573,711	6.9397	4.293	4.286	4.293	4.243	4.361	1,997,378	4.2925	2.06%
2015-11-18	0	6.800	6.790	6.810	6.710	7.100	2,507,000	17,082,574	6.8140	4.206	4.200	4.212	4.150	4.392	4,053,113	4.2147	-3.68%
2015-11-17	0	7.060	7.050	7.060	6.970	7.120	2,127,000	14,968,371	7.0373	4.367	4.361	4.367	4.311	4.404	3,438,760	4.3528	1.88%
2015-11-16	0	6.930	6.930	6.940	6.830	7.120	2,093,251	14,639,999	6.9939	4.286	4.286	4.293	4.225	4.404	3,384,197	4.3260	0.58%
2015-11-13	0	6.890	6.870	6.920	6.850	7.060	688,089	4,762,841	6.9218	4.262	4.249	4.280	4.237	4.367	1,112,446	4.2814	-1.29%
2015-11-12	0	6.980	6.960	6.980	6.850	7.150	5,917,291	41,396,758	6.9959	4.317	4.305	4.317	4.237	4.423	9,566,593	4.3272	2.05%
2015-11-11	0	6.840	6.830	6.850	6.730	6.970	2,267,000	15,625,667	6.8927	4.231	4.225	4.237	4.163	4.311	3,665,101	4.2634	2.09%
2015-11-10	0	6.700	6.680	6.710	6.680	6.870	3,570,000	24,133,863	6.7602	4.144	4.132	4.150	4.132	4.249	5,771,685	4.1814	-3.46%
2015-11-09	0	6.940	6.920	6.950	6.550	6.960	10,787,000	73,851,488	6.8463	4.293	4.280	4.299	4.051	4.305	17,439,542	4.2347	5.15%
2015-11-06	0	6.600	6.600	6.610	6.560	6.840	1,245,000	8,221,975	6.6040	4.082	4.082	4.089	4.058	4.231	2,012,814	4.0848	0.00%
2015-11-05	0	6.600	6.610	6.620	6.560	6.730	3,377,000	22,356,921	6.6203	4.082	4.089	4.095	4.058	4.163	5,459,658	4.0949	-0.45%
2015-11-04	0	6.630	6.620	6.650	6.500	6.860	6,733,328	44,859,716	6.6623	4.101	4.095	4.113	4.020	4.243	10,885,896	4.1209	2.00%
2015-11-03	0	6.500	6.500	6.520	6.480	6.600	3,352,000	21,791,941	6.5012	4.020	4.020	4.033	4.008	4.082	5,419,240	4.0212	-0.31%
2015-11-02	0	6.520	6.510	6.540	6.310	6.610	6,944,200	45,315,835	6.5257	4.033	4.027	4.045	3.903	4.089	11,226,816	4.0364	2.35%
2015-10-30	0	6.370	6.340	6.370	6.330	6.510	12,803,200	81,347,245	6.3537	3.940	3.922	3.940	3.915	4.027	20,699,169	3.9300	-1.85%
2015-10-29	0	6.490	6.470	6.480	6.400	6.570	5,563,860	36,036,265	6.4768	4.014	4.002	4.008	3.959	4.064	8,995,195	4.0062	0.00%
2015-10-28	0	6.490	6.490	6.510	6.450	6.880	11,906,800	77,914,348	6.5437	4.014	4.014	4.027	3.990	4.256	19,249,943	4.0475	-1.82%
2015-10-27	0	6.610	6.630	6.640	6.530	6.650	6,617,000	43,633,655	6.5942	4.089	4.101	4.107	4.039	4.113	10,697,826	4.0787	1.38%
2015-10-26	0	6.520	6.510	6.550	6.500	6.720	9,450,000	62,201,177	6.5821	4.033	4.027	4.051	4.020	4.157	15,277,989	4.0713	0.31%
2015-10-23	0	6.500	6.500	6.510	6.500	6.760	13,342,500	88,093,928	6.6025	4.020	4.020	4.027	4.020	4.181	21,571,066	4.0839	-0.76%
2015-10-22	0	6.550	6.550	6.580	6.540	6.780	10,655,600	70,141,520	6.5826	4.051	4.051	4.070	4.045	4.194	17,227,105	4.0716	-3.25%
2015-10-20	0	6.770	6.760	6.780	6.560	6.860	6,472,000	43,901,035	6.7832	4.187	4.181	4.194	4.058	4.243	10,463,402	4.1957	4.15%
2015-10-19	0	6.500	6.520	6.540	6.440	7.000	29,979,000	199,508,285	6.6549	4.020	4.033	4.045	3.983	4.330	48,467,602	4.1163	-7.80%
2015-10-16	0	7.050	7.040	7.080	6.960	7.400	20,014,613	144,393,426	7.2144	4.361	4.354	4.379	4.305	4.577	32,357,994	4.4624	-4.21%
2015-10-15	0	7.360	7.310	7.380	7.040	7.410	7,109,440	51,248,936	7.2086	4.552	4.522	4.565	4.354	4.583	11,493,963	4.4588	2.08%
2015-10-14	0	7.210	7.200	7.210	7.160	7.470	5,562,536	40,271,448	7.2398	4.460	4.453	4.460	4.429	4.620	8,993,055	4.4781	-2.70%
2015-10-13	0	7.410	7.370	7.410	7.310	7.420	4,792,722	35,301,192	7.3656	4.583	4.559	4.583	4.522	4.590	7,748,482	4.5559	0.82%
2015-10-12	0	7.350	7.350	7.410	7.350	7.520	4,243,400	31,537,834	7.4322	4.546	4.546	4.583	4.546	4.651	6,860,383	4.5971	-0.81%
2015-10-09	0	7.410	7.410	7.420	7.330	7.540	8,175,600	60,656,256	7.4192	4.583	4.583	4.590	4.534	4.664	13,217,643	4.5890	0.14%
2015-10-08	0	7.400	7.380	7.400	7.170	7.590	8,335,084	61,592,677	7.3896	4.577	4.565	4.577	4.435	4.695	13,475,484	4.5707	-1.33%
2015-10-07	0	7.500	7.490	7.500	7.430	7.590	7,964,000	59,873,985	7.5181	4.639	4.633	4.639	4.596	4.695	12,875,546	4.6502	-0.53%
2015-10-06	0	7.540	7.540	7.550	7.500	7.600	10,043,800	75,846,266	7.5516	4.664	4.664	4.670	4.639	4.701	16,237,997	4.6709	0.40%
2015-10-05	0	7.510	7.500	7.510	7.420	7.600	12,020,800	90,447,287	7.5242	4.645	4.639	4.645	4.590	4.701	19,434,249	4.6540	0.13%
2015-10-02	0	7.500	7.480	7.500	7.470	7.570	11,797,072	88,347,242	7.4889	4.639	4.627	4.639	4.620	4.682	19,072,544	4.6322	0.27%
2015-09-30	0	7.480	7.460	7.490	7.300	7.520	12,031,556	89,818,112	7.4652	4.627	4.614	4.633	4.515	4.651	19,451,638	4.6175	1.91%
2015-09-29	0	7.340	7.310	7.340	7.230	7.500	1,924,108	14,086,037	7.3208	4.540	4.522	4.540	4.472	4.639	3,110,741	4.5282	-2.13%
2015-09-25	0	7.500	7.450	7.500	7.370	7.500	5,992,945	44,729,317	7.4637	4.639	4.608	4.639	4.559	4.639	9,688,905	4.6166	0.81%
2015-09-24	0	7.440	7.440	7.450	7.270	7.580	3,407,000	25,265,609	7.4158	4.602	4.602	4.608	4.497	4.689	5,508,160	4.5869	1.36%
2015-09-23	0	7.340	7.340	7.350	7.150	7.370	3,887,000	28,249,100	7.2676	4.540	4.540	4.546	4.423	4.559	6,284,185	4.4953	-1.74%
2015-09-22	0	7.470	7.460	7.490	7.100	7.550	4,109,902	30,554,676	7.4344	4.620	4.614	4.633	4.392	4.670	6,644,554	4.5985	5.36%
2015-09-21	0	7.090	7.070	7.100	7.070	7.240	4,061,407	28,877,350	7.1102	4.385	4.373	4.392	4.373	4.478	6,566,152	4.3979	-2.21%
2015-09-18	0	7.250	7.230	7.260	7.090	7.380	4,406,464	31,729,000	7.2006	4.484	4.472	4.491	4.385	4.565	7,124,012	4.4538	1.97%
2015-09-17	0	7.110	7.110	7.120	7.090	7.250	1,507,000	10,732,870	7.1220	4.398	4.398	4.404	4.385	4.484	2,436,395	4.4052	-0.14%
2015-09-16	0	7.120	7.110	7.130	7.010	7.250	5,793,760	41,091,560	7.0924	4.404	4.398	4.410	4.336	4.484	9,366,879	4.3869	0.28%
2015-09-15	0	7.100	7.110	7.130	7.030	7.380	3,425,000	24,449,875	7.1386	4.392	4.398	4.410	4.348	4.565	5,537,261	4.4155	-2.20%
2015-09-14	0	7.260	7.260	7.270	7.120	7.420	3,352,917	24,263,475	7.2365	4.491	4.491	4.497	4.404	4.590	5,420,723	4.4761	0.97%
2015-09-11	0	7.190	7.160	7.200	7.010	7.210	4,116,000	29,245,440	7.1053	4.447	4.429	4.453	4.336	4.460	6,654,413	4.3949	1.13%
2015-09-10	0	7.110	7.120	7.140	7.020	7.150	6,022,606	42,805,336	7.1074	4.398	4.404	4.416	4.342	4.423	9,736,858	4.3962	0.28%
2015-09-09	0	7.090	7.050	7.090	7.010	7.310	9,518,000	67,636,715	7.1062	4.385	4.361	4.385	4.336	4.522	15,387,926	4.3954	-0.84%
2015-09-08	0	7.150	7.130	7.150	6.940	7.150	4,500,000	31,610,250	7.0245	4.423	4.410	4.423	4.293	4.423	7,275,233	4.3449	0.14%
2015-09-07	0	7.140	7.100	7.150	6.730	7.150	6,507,000	46,075,951	7.0810	4.416	4.392	4.423	4.163	4.423	10,519,987	4.3798	3.48%
2015-09-04	0	6.900	6.890	6.900	6.770	6.900	6,733,000	45,992,943	6.8310	4.268	4.262	4.268	4.187	4.268	10,885,365	4.2252	0.88%
2015-09-02	0	6.840	6.830	6.850	6.780	7.090	6,080,000	41,535,400	6.8315	4.231	4.225	4.237	4.194	4.385	9,829,648	4.2255	0.44%
2015-09-01	0	6.810	6.810	6.820	6.800	6.970	2,296,000	15,715,181	6.8446	4.212	4.212	4.218	4.206	4.311	3,711,986	4.2336	-2.99%
2015-08-31	0	7.020	6.990	7.080	6.850	7.090	3,780,600	26,418,501	6.9879	4.342	4.324	4.379	4.237	4.385	6,112,166	4.3223	1.59%
2015-08-28	0	6.910	6.900	6.930	6.900	7.230	7,405,000	51,471,054	6.9509	4.274	4.268	4.286	4.268	4.472	11,971,800	4.2994	-3.36%
2015-08-27	0	7.150	7.140	7.160	7.000	7.230	5,849,000	41,594,878	7.1115	4.423	4.416	4.429	4.330	4.472	9,456,186	4.3987	4.84%
2015-08-26	0	6.820	6.810	6.820	6.800	7.280	4,414,000	30,806,940	6.9794	4.218	4.212	4.218	4.206	4.503	7,136,195	4.3170	-4.88%
2015-08-25	0	7.170	7.170	7.230	6.770	7.340	9,179,976	65,477,968	7.1327	4.435	4.435	4.472	4.187	4.540	14,841,436	4.4118	4.98%
2015-08-24	0	6.830	6.780	6.840	6.570	7.150	9,177,400	62,141,488	6.7711	4.225	4.194	4.231	4.064	4.423	14,837,272	4.1882	-5.92%
2015-08-21	0	7.260	7.260	7.270	7.120	7.450	11,417,000	82,986,972	7.2687	4.491	4.491	4.497	4.404	4.608	18,458,074	4.4960	-1.09%
2015-08-20	0	7.340	7.340	7.350	7.340	7.590	3,940,367	29,326,259	7.4425	4.540	4.540	4.546	4.540	4.695	6,370,464	4.6035	-2.13%
2015-08-19	0	7.500	7.500	7.510	7.470	7.670	9,916,000	75,183,225	7.5820	4.639	4.639	4.645	4.620	4.744	16,031,380	4.6898	0.13%
2015-08-18	0	7.490	7.470	7.490	7.460	7.650	10,528,500	78,916,355	7.4955	4.633	4.620	4.633	4.614	4.732	17,021,620	4.6362	0.00%
2015-08-17	0	7.490	7.490	7.510	7.440	7.670	11,073,526	83,137,622	7.5078	4.633	4.633	4.645	4.602	4.744	17,902,774	4.6438	2.32%
2015-08-14	0	7.320	7.310	7.370	7.180	7.500	9,463,000	68,925,036	7.2836	4.528	4.522	4.559	4.441	4.639	15,299,007	4.5052	-0.81%
2015-08-13	0	7.380	7.320	7.390	7.120	7.400	10,476,523	75,972,210	7.2517	4.565	4.528	4.571	4.404	4.577	16,937,588	4.4854	2.79%
2015-08-12	0	7.180	7.160	7.170	7.150	7.440	14,420,600	104,840,383	7.2702	4.441	4.429	4.435	4.423	4.602	23,314,050	4.4969	-0.55%
2015-08-11	0	7.220	7.190	7.200	7.190	7.500	26,972,000	198,962,384	7.3766	4.466	4.447	4.453	4.447	4.639	43,606,130	4.5627	-3.09%
2015-08-10	0	7.450	7.420	7.450	7.390	7.600	22,527,000	168,164,102	7.4650	4.608	4.590	4.608	4.571	4.701	36,419,816	4.6174	-0.80%
2015-08-07	0	7.510	7.470	7.560	7.430	8.080	10,966,916	83,186,540	7.5852	4.645	4.620	4.676	4.596	4.998	17,730,415	4.6917	-2.59%
2015-08-06	0	7.710	7.680	7.700	7.620	7.840	19,454,500	149,751,363	7.6975	4.769	4.750	4.763	4.713	4.849	31,452,449	4.7612	2.53%
2015-08-05	0	7.520	7.500	7.520	7.260	7.650	8,572,000	64,482,972	7.5225	4.651	4.639	4.651	4.491	4.732	13,858,510	4.6530	3.58%
2015-08-04	0	7.260	7.290	7.300	6.930	7.290	11,628,000	83,866,197	7.2124	4.491	4.509	4.515	4.286	4.509	18,799,202	4.4612	2.98%
2015-08-03	0	7.050	7.020	7.030	6.950	7.200	10,904,433	77,383,080	7.0965	4.361	4.342	4.348	4.299	4.453	17,629,398	4.3894	-1.40%
2015-07-31	0	7.150	7.160	7.170	7.000	7.230	4,659,072	33,257,994	7.1383	4.423	4.429	4.435	4.330	4.472	7,532,408	4.4153	1.42%
2015-07-30	0	7.050	7.050	7.070	6.930	7.100	4,617,180	32,527,147	7.0448	4.361	4.361	4.373	4.286	4.392	7,464,680	4.3575	0.00%
2015-07-29	0	7.050	7.000	7.050	6.840	7.060	4,199,400	29,258,124	6.9672	4.361	4.330	4.361	4.231	4.367	6,789,247	4.3095	-0.70%
2015-07-28	0	7.100	7.080	7.100	6.780	7.170	4,149,000	29,348,585	7.0737	4.392	4.379	4.392	4.194	4.435	6,707,765	4.3753	4.26%
2015-07-27	0	6.810	6.800	6.810	6.740	6.930	4,001,318	27,277,194	6.8171	4.212	4.206	4.212	4.169	4.286	6,469,005	4.2166	-1.73%
2015-07-24	0	6.930	6.930	6.940	6.850	6.990	2,114,000	14,598,229	6.9055	4.286	4.286	4.293	4.237	4.324	3,417,743	4.2713	-1.00%
2015-07-23	0	7.000	7.000	7.010	6.850	7.120	6,877,000	48,114,840	6.9965	4.330	4.330	4.336	4.237	4.404	11,118,173	4.3276	-0.28%
2015-07-22	0	7.020	7.010	7.020	6.970	7.300	7,551,600	53,414,557	7.0733	4.342	4.336	4.342	4.311	4.515	12,208,811	4.3751	-4.49%
2015-07-21	0	7.350	7.340	7.350	7.180	7.420	4,313,800	31,672,657	7.3422	4.546	4.540	4.546	4.441	4.590	6,974,200	4.5414	1.24%
2015-07-20	0	7.260	7.240	7.260	7.160	7.440	2,989,000	21,715,820	7.2652	4.491	4.478	4.491	4.429	4.602	4,832,371	4.4938	-1.63%
2015-07-17	0	7.380	7.340	7.350	7.080	7.510	7,191,726	53,420,547	7.4281	4.565	4.540	4.546	4.379	4.645	11,626,996	4.5945	2.93%
2015-07-16	0	7.170	7.160	7.170	7.020	7.310	4,412,000	31,491,395	7.1377	4.435	4.429	4.435	4.342	4.522	7,132,962	4.4149	0.84%
2015-07-15	0	7.110	7.100	7.110	6.950	7.350	8,563,200	60,838,167	7.1046	4.398	4.392	4.398	4.299	4.546	13,844,283	4.3945	-5.07%
2015-07-14	0	7.490	7.480	7.490	7.280	7.500	3,705,000	27,601,980	7.4499	4.633	4.627	4.633	4.503	4.639	5,989,942	4.6081	1.35%
2015-07-13	0	7.390	7.390	7.400	6.920	7.570	7,356,300	53,923,698	7.3303	4.571	4.571	4.577	4.280	4.682	11,893,066	4.5340	1.23%
2015-07-10	0	7.300	7.290	7.300	7.270	7.730	6,750,000	49,890,445	7.3912	4.515	4.509	4.515	4.497	4.781	10,912,849	4.5717	0.27%
2015-07-09	0	7.280	7.250	7.290	6.540	7.330	8,069,916	56,852,201	7.0450	4.503	4.484	4.509	4.045	4.534	13,046,782	4.3576	12.52%
2015-07-08	0	6.470	6.430	6.470	6.220	7.000	17,568,000	114,423,190	6.5132	4.002	3.977	4.002	3.847	4.330	28,402,510	4.0286	-9.26%
2015-07-07	0	7.130	7.080	7.130	6.700	7.380	10,941,431	77,687,050	7.1003	4.410	4.379	4.410	4.144	4.565	17,689,213	4.3918	-3.39%
2015-07-06	0	7.380	7.330	7.380	6.940	7.700	5,762,000	41,516,523	7.2052	4.565	4.534	4.565	4.293	4.763	9,315,532	4.4567	-2.12%
2015-07-03	0	7.540	7.530	7.540	7.200	7.570	10,303,593	76,998,964	7.4730	4.664	4.658	4.664	4.453	4.682	16,658,009	4.6223	5.01%
2015-07-02	0	7.180	7.150	7.190	6.910	7.300	4,751,579	33,886,723	7.1317	4.441	4.423	4.447	4.274	4.515	7,681,965	4.4112	0.42%
2015-06-30	0	7.150	7.120	7.170	7.020	7.330	4,960,200	35,642,085	7.1856	4.423	4.404	4.435	4.342	4.534	8,019,247	4.4446	-0.14%
2015-06-29	0	7.160	7.150	7.170	6.910	7.330	7,813,383	55,733,333	7.1331	4.429	4.423	4.435	4.274	4.534	12,632,040	4.4121	0.00%
2015-06-26	0	7.160	7.150	7.170	7.050	7.230	6,196,189	44,359,340	7.1591	4.429	4.423	4.435	4.361	4.472	10,017,493	4.4282	-0.69%
2015-06-25	0	7.210	7.200	7.220	7.070	7.230	4,585,449	32,995,829	7.1958	4.460	4.453	4.466	4.373	4.472	7,413,380	4.4508	2.27%
2015-06-24	0	7.050	7.010	7.050	6.850	7.140	7,568,799	52,919,071	6.9917	4.361	4.336	4.361	4.237	4.416	12,236,617	4.3246	-0.56%
2015-06-23	0	7.090	7.080	7.090	6.960	7.160	4,813,682	33,926,966	7.0480	4.385	4.379	4.385	4.305	4.429	7,782,368	4.3595	2.60%
2015-06-22	0	6.910	6.890	6.940	6.730	7.110	4,077,000	28,149,800	6.9045	4.274	4.262	4.293	4.163	4.398	6,591,361	4.2707	0.73%
2015-06-19	0	6.860	6.840	6.860	6.630	6.960	5,575,438	38,227,840	6.8565	4.243	4.231	4.243	4.101	4.305	9,013,913	4.2410	0.15%
2015-06-18	0	6.850	6.850	6.870	6.610	6.970	6,849,421	46,911,341	6.8489	4.237	4.237	4.249	4.089	4.311	11,073,585	4.2363	2.09%
2015-06-17	0	6.710	6.690	6.710	6.530	6.850	8,373,400	55,469,468	6.6245	4.150	4.138	4.150	4.039	4.237	13,537,430	4.0975	-0.45%
2015-06-16	0	6.740	6.740	6.750	6.700	7.050	3,508,696	24,019,943	6.8458	4.169	4.169	4.175	4.144	4.361	5,672,574	4.2344	-3.71%
2015-06-15	0	7.000	6.980	6.990	6.960	7.300	5,856,000	41,606,772	7.1050	4.330	4.317	4.324	4.305	4.515	9,467,503	4.3947	-4.11%
2015-06-12	0	7.300	7.300	7.310	7.070	7.350	7,001,000	50,705,885	7.2427	4.515	4.515	4.522	4.373	4.546	11,318,646	4.4799	1.81%
2015-06-11	0	7.170	7.160	7.190	7.010	7.330	10,853,469	77,553,468	7.1455	4.435	4.429	4.447	4.336	4.534	17,547,003	4.4198	1.85%
2015-06-10	0	7.040	6.990	7.040	6.950	7.400	6,394,100	45,161,754	7.0630	4.354	4.324	4.354	4.299	4.577	10,337,459	4.3687	-0.85%
2015-06-09	0	7.100	7.070	7.100	6.950	7.410	5,504,666	39,137,060	7.1098	4.392	4.373	4.392	4.299	4.583	8,899,495	4.3977	-2.74%
2015-06-08	0	7.300	7.300	7.310	7.160	7.720	6,549,866	47,892,293	7.3120	4.515	4.515	4.522	4.429	4.775	10,589,289	4.5227	-4.33%
2015-06-05	0	7.630	7.630	7.640	7.480	7.760	6,165,405	46,952,879	7.6155	4.719	4.719	4.726	4.627	4.800	9,967,724	4.7105	2.55%
2015-06-04	0	7.440	7.440	7.460	7.300	7.680	10,424,841	77,548,617	7.4388	4.602	4.602	4.614	4.515	4.750	16,854,033	4.6012	-2.11%
2015-06-03	0	7.600	7.610	7.640	7.560	7.740	7,881,300	60,371,938	7.6601	4.701	4.707	4.726	4.676	4.787	12,741,843	4.7381	0.13%
2015-06-02	0	7.590	7.540	7.600	7.480	7.840	13,656,007	103,718,501	7.5951	4.695	4.664	4.701	4.627	4.849	22,077,918	4.6978	-1.17%
2015-06-01	0	7.680	7.670	7.720	7.510	7.760	14,841,605	113,660,619	7.6582	4.750	4.744	4.775	4.645	4.800	23,994,696	4.7369	0.13%
2015-05-29	0	7.670	7.800	7.840	7.640	8.180	114,475,430	883,546,527	7.7182	4.744	4.825	4.849	4.726	5.060	185,074,538	4.7740	-5.31%
2015-05-28	0	8.100	8.020	8.090	7.770	8.190	17,529,485	140,000,634	7.9866	5.010	4.961	5.004	4.806	5.066	28,340,242	4.9400	-0.37%
2015-05-27	0	8.130	8.060	8.140	7.490	8.180	21,936,479	176,445,554	8.0435	5.029	4.985	5.035	4.633	5.060	35,465,110	4.9752	6.55%
2015-05-26	0	7.630	7.600	7.650	7.370	7.760	13,178,906	99,995,920	7.5876	4.719	4.701	4.732	4.559	4.800	21,306,580	4.6932	1.06%
2015-05-22	0	7.550	7.540	7.560	7.450	7.740	18,606,661	141,295,134	7.5938	4.670	4.664	4.676	4.608	4.787	30,081,732	4.6970	0.13%
2015-05-21	0	7.540	7.510	7.530	7.450	7.800	14,706,200	111,909,437	7.6097	4.664	4.645	4.658	4.608	4.825	23,775,785	4.7069	-0.92%
2015-05-20	0	7.610	7.570	7.630	7.570	7.850	13,617,025	105,233,935	7.7281	4.707	4.682	4.719	4.682	4.856	22,014,895	4.7801	-1.55%
2015-05-19	0	7.730	7.750	7.780	7.710	7.950	14,327,878	111,616,724	7.7902	4.781	4.794	4.812	4.769	4.917	23,164,145	4.8185	-0.04%
2015-05-18	0	7.750	7.730	7.770	7.670	7.830	10,318,400	79,921,460	7.7455	4.783	4.771	4.796	4.734	4.833	16,718,225	4.7805	-0.26%
2015-05-15	0	7.770	7.780	7.790	7.640	7.900	10,042,518	77,644,645	7.7316	4.796	4.802	4.808	4.715	4.876	16,271,232	4.7719	1.57%
2015-05-14	0	7.650	7.650	7.670	7.310	7.900	20,314,361	155,688,367	7.6640	4.722	4.722	4.734	4.512	4.876	32,914,024	4.7302	0.26%
2015-05-13	0	7.630	7.640	7.650	7.170	7.840	26,815,144	202,666,607	7.5579	4.709	4.715	4.722	4.425	4.839	43,446,815	4.6647	3.39%
2015-05-12	0	7.380	7.360	7.380	7.200	7.650	37,448,020	275,162,389	7.3478	4.555	4.543	4.555	4.444	4.722	60,674,566	4.5351	3.94%
2015-05-11	0	7.100	7.070	7.100	6.920	7.320	9,080,150	64,177,770	7.0679	4.382	4.364	4.382	4.271	4.518	14,711,970	4.3623	0.00%
2015-05-08	0	7.100	7.080	7.100	6.500	7.180	9,393,824	64,380,755	6.8535	4.382	4.370	4.382	4.012	4.431	15,220,196	4.2300	3.05%
2015-05-07	0	6.890	6.890	6.900	6.540	7.170	15,748,801	109,895,630	6.9780	4.252	4.252	4.259	4.036	4.425	25,516,747	4.3068	1.17%
2015-05-06	0	6.810	6.810	6.850	6.300	7.090	23,606,013	159,953,560	6.7760	4.203	4.203	4.228	3.888	4.376	38,247,271	4.1821	7.92%
2015-05-05	0	6.310	6.280	6.300	6.200	6.400	7,581,000	47,729,020	6.2959	3.894	3.876	3.888	3.827	3.950	12,282,996	3.8858	0.00%
2015-05-04	0	6.310	6.300	6.310	6.260	6.460	12,836,000	80,822,046	6.2965	3.894	3.888	3.894	3.864	3.987	20,797,327	3.8862	0.64%
2015-04-30	0	6.270	6.210	6.270	6.020	6.350	14,053,200	86,825,703	6.1784	3.870	3.833	3.870	3.716	3.919	22,769,476	3.8132	1.13%
2015-04-29	0	6.200	6.180	6.200	6.130	6.440	15,705,832	97,496,466	6.2077	3.827	3.814	3.827	3.783	3.975	25,447,127	3.8313	-2.05%
2015-04-28	0	6.330	6.330	6.340	6.250	6.520	10,921,749	69,603,119	6.3729	3.907	3.907	3.913	3.857	4.024	17,695,792	3.9333	0.64%
2015-04-27	0	6.290	6.290	6.300	6.170	6.620	11,345,672	71,324,056	6.2865	3.882	3.882	3.888	3.808	4.086	18,382,647	3.8800	0.32%
2015-04-24	0	6.270	6.260	6.280	6.120	6.400	18,520,400	115,525,142	6.2377	3.870	3.864	3.876	3.777	3.950	30,007,387	3.8499	-0.48%
2015-04-23	0	6.300	6.300	6.310	5.970	6.550	19,219,582	119,528,775	6.2191	3.888	3.888	3.894	3.685	4.043	31,140,226	3.8384	4.13%
2015-04-22	0	6.050	6.050	6.070	5.780	6.150	15,181,032	91,273,325	6.0123	3.734	3.734	3.746	3.567	3.796	24,596,828	3.7108	5.22%
2015-04-21	0	5.750	5.730	5.750	5.510	5.780	15,054,000	85,588,595	5.6854	3.549	3.537	3.549	3.401	3.567	24,391,007	3.5090	1.41%
2015-04-20	0	5.670	5.650	5.670	5.600	5.980	4,723,388	27,206,843	5.7600	3.499	3.487	3.499	3.456	3.691	7,652,995	3.5551	-2.74%
2015-04-17	0	5.830	5.810	5.850	5.780	6.020	10,224,830	60,064,074	5.8743	3.598	3.586	3.611	3.567	3.716	16,566,620	3.6256	-3.00%
2015-04-16	0	6.010	6.010	6.020	5.890	6.080	10,857,854	65,253,523	6.0098	3.709	3.709	3.716	3.635	3.753	17,592,267	3.7092	1.35%
2015-04-15	0	5.930	5.920	5.930	5.750	6.000	13,242,916	77,419,442	5.8461	3.660	3.654	3.660	3.549	3.703	21,456,626	3.6082	0.17%
2015-04-14	0	5.920	5.910	5.920	5.860	6.430	11,617,200	69,396,830	5.9736	3.654	3.648	3.654	3.617	3.969	18,822,586	3.6869	-0.67%
2015-04-13	0	5.960	5.950	5.990	5.780	6.030	16,846,328	99,794,475	5.9238	3.678	3.672	3.697	3.567	3.722	27,294,998	3.6561	1.88%
2015-04-10	0	5.850	5.830	5.850	5.610	6.300	19,880,205	115,603,135	5.8150	3.611	3.598	3.611	3.462	3.888	32,210,590	3.5890	-4.26%
2015-04-09	0	6.110	6.060	6.110	5.890	6.880	27,831,900	172,072,511	6.1826	3.771	3.740	3.771	3.635	4.246	45,094,198	3.8158	3.38%
2015-04-08	0	5.910	5.900	5.910	5.600	5.950	22,562,207	131,300,798	5.8195	3.648	3.641	3.648	3.456	3.672	36,556,061	3.5918	4.60%
2015-04-02	0	5.650	5.610	5.650	5.230	5.800	20,330,000	112,848,646	5.5508	3.487	3.462	3.487	3.228	3.580	32,939,363	3.4260	5.81%
2015-04-01	0	5.340	5.330	5.340	5.110	5.370	8,555,443	45,449,236	5.3123	3.296	3.290	3.296	3.154	3.314	13,861,822	3.2787	4.09%
2015-03-31	0	5.130	5.090	5.140	5.070	5.300	13,924,648	71,885,970	5.1625	3.166	3.142	3.172	3.129	3.271	22,561,192	3.1863	0.59%
2015-03-30	0	5.100	5.100	5.110	5.030	5.170	6,263,161	31,959,505	5.1028	3.148	3.148	3.154	3.104	3.191	10,147,788	3.1494	1.39%
2015-03-27	0	5.030	5.030	5.040	4.920	5.040	4,436,801	22,133,986	4.9887	3.104	3.104	3.111	3.037	3.111	7,188,657	3.0790	1.00%
2015-03-26	0	4.980	4.960	5.000	4.960	5.200	10,072,356	50,977,722	5.0612	3.074	3.061	3.086	3.061	3.209	16,319,576	3.1237	-0.60%
2015-03-25	0	5.010	5.000	5.020	4.920	5.160	14,234,976	71,615,277	5.0309	3.092	3.086	3.098	3.037	3.185	23,063,996	3.1051	-3.28%
2015-03-24	0	5.180	5.170	5.190	5.150	5.290	6,721,300	34,868,550	5.1878	3.197	3.191	3.203	3.179	3.265	10,890,081	3.2019	-0.77%
2015-03-23	0	5.220	5.210	5.220	5.120	5.610	10,874,216	56,883,621	5.2311	3.222	3.216	3.222	3.160	3.462	17,618,777	3.2286	-3.69%
2015-03-20	0	5.420	5.400	5.440	5.310	5.690	11,862,545	64,305,707	5.4209	3.345	3.333	3.358	3.277	3.512	19,220,102	3.3458	-2.52%
2015-03-19	0	5.560	5.540	5.570	5.340	5.770	16,921,982	93,093,738	5.5013	3.432	3.419	3.438	3.296	3.561	27,417,575	3.3954	-0.71%
2015-03-18	0	5.600	5.600	5.610	5.200	5.690	10,423,391	57,441,823	5.5109	3.456	3.456	3.462	3.209	3.512	16,888,335	3.4013	0.90%
2015-03-17	0	5.550	5.550	5.580	5.420	5.650	6,555,000	36,256,786	5.5312	3.425	3.425	3.444	3.345	3.487	10,620,636	3.4138	-0.72%
2015-03-16	0	5.590	5.580	5.630	5.580	5.770	3,078,764	17,304,459	5.6206	3.450	3.444	3.475	3.444	3.561	4,988,319	3.4690	0.36%
2015-03-13	0	5.570	5.560	5.570	5.500	5.720	7,804,200	43,620,151	5.5893	3.438	3.432	3.438	3.395	3.530	12,644,632	3.4497	-2.28%
2015-03-12	0	5.700	5.700	5.740	5.630	5.800	4,782,757	27,425,096	5.7342	3.518	3.518	3.543	3.475	3.580	7,749,187	3.5391	-1.04%
2015-03-11	0	5.760	5.750	5.790	5.680	5.790	1,910,890	10,990,456	5.7515	3.555	3.549	3.574	3.506	3.574	3,096,089	3.5498	0.52%
2015-03-10	0	5.730	5.730	5.750	5.600	5.780	4,171,154	23,732,196	5.6896	3.537	3.537	3.549	3.456	3.567	6,758,247	3.5116	-1.55%
2015-03-09	0	5.820	5.800	5.840	5.660	5.850	4,711,388	27,233,307	5.7803	3.592	3.580	3.604	3.493	3.611	7,633,552	3.5676	-0.34%
2015-03-06	0	5.840	5.820	5.840	5.820	5.990	2,024,000	11,815,847	5.8379	3.604	3.592	3.604	3.592	3.697	3,279,354	3.6031	-1.18%
2015-03-05	0	5.910	5.890	5.900	5.760	5.980	1,735,502	10,244,586	5.9030	3.648	3.635	3.641	3.555	3.691	2,811,920	3.6433	-1.50%
2015-03-04	0	6.000	5.970	6.000	5.830	6.000	3,285,500	19,575,140	5.9580	3.703	3.685	3.703	3.598	3.703	5,323,280	3.6773	0.00%
2015-03-03	0	6.000	5.990	6.000	5.970	6.080	8,537,844	51,238,368	6.0013	3.703	3.697	3.703	3.685	3.753	13,833,307	3.7040	0.00%
2015-03-02	0	6.000	5.990	6.000	5.920	6.100	11,783,000	70,795,183	6.0082	3.703	3.697	3.703	3.654	3.765	19,091,220	3.7083	-1.64%
2015-02-27	0	6.100	6.100	6.120	6.050	6.550	6,241,442	38,232,165	6.1255	3.765	3.765	3.777	3.734	4.043	10,112,598	3.7806	-1.13%
2015-02-26	0	6.170	6.160	6.170	6.130	6.230	2,449,000	15,135,273	6.1802	3.808	3.802	3.808	3.783	3.845	3,967,954	3.8144	-0.48%
2015-02-25	0	6.200	6.170	6.200	6.150	6.340	4,586,000	28,337,032	6.1790	3.827	3.808	3.827	3.796	3.913	7,430,394	3.8137	0.98%
2015-02-24	0	6.140	6.120	6.160	6.100	6.220	5,690,194	35,142,789	6.1760	3.790	3.777	3.802	3.765	3.839	9,219,447	3.8118	-1.29%
2015-02-23	0	6.220	6.200	6.220	6.170	6.300	2,608,631	16,240,456	6.2257	3.839	3.827	3.839	3.808	3.888	4,226,593	3.8424	-0.64%
2015-02-18	0	6.260	6.260	6.290	6.180	6.320	758,000	4,747,230	6.2628	3.864	3.864	3.882	3.814	3.901	1,228,138	3.8654	-0.16%
2015-02-17	0	6.270	6.240	6.250	6.210	6.380	5,429,000	33,942,950	6.2522	3.870	3.851	3.857	3.833	3.938	8,796,252	3.8588	-0.95%
2015-02-16	0	6.330	6.310	6.330	6.290	6.580	10,816,000	68,150,093	6.3009	3.907	3.894	3.907	3.882	4.061	17,524,454	3.8889	-0.16%
2015-02-13	0	6.340	6.330	6.340	6.220	6.400	2,802,700	17,712,090	6.3197	3.913	3.907	3.913	3.839	3.950	4,541,031	3.9005	1.44%
2015-02-12	0	6.250	6.220	6.260	6.140	6.370	4,662,400	29,159,651	6.2542	3.857	3.839	3.864	3.790	3.932	7,554,180	3.8601	-2.19%
2015-02-11	0	6.390	6.380	6.390	6.380	6.600	3,929,084	25,185,880	6.4101	3.944	3.938	3.944	3.938	4.073	6,366,037	3.9563	-0.78%
2015-02-10	0	6.440	6.440	6.470	6.410	6.520	4,383,000	28,293,340	6.4552	3.975	3.975	3.993	3.956	4.024	7,101,487	3.9841	-0.31%
2015-02-09	0	6.460	6.450	6.490	6.420	6.600	2,128,000	13,804,175	6.4869	3.987	3.981	4.006	3.962	4.073	3,447,859	4.0037	-1.67%
2015-02-06	0	6.570	6.550	6.580	6.390	6.600	3,900,427	25,426,250	6.5188	4.055	4.043	4.061	3.944	4.073	6,319,606	4.0234	1.86%
2015-02-05	0	6.450	6.420	6.460	6.280	6.460	1,595,078	10,185,812	6.3858	3.981	3.962	3.987	3.876	3.987	2,584,400	3.9413	2.54%
2015-02-04	0	6.290	6.280	6.290	6.260	6.640	2,810,518	17,697,831	6.2970	3.882	3.876	3.882	3.864	4.098	4,553,698	3.8865	-1.72%
2015-02-03	0	6.400	6.390	6.420	6.380	6.420	1,875,000	12,000,540	6.4003	3.950	3.944	3.962	3.938	3.962	3,037,939	3.9502	0.00%
2015-02-02	0	6.400	6.400	6.420	6.270	6.750	1,933,328	12,423,982	6.4262	3.950	3.950	3.962	3.870	4.166	3,132,444	3.9662	-4.48%
2015-01-30	0	6.700	6.670	6.700	6.670	6.770	5,062,200	34,060,693	6.7284	4.135	4.117	4.135	4.117	4.178	8,201,950	4.1528	-1.47%
2015-01-29	0	6.800	6.780	6.800	6.710	6.910	3,040,000	20,690,940	6.8062	4.197	4.185	4.197	4.141	4.265	4,925,512	4.2008	-1.16%
2015-01-28	0	6.880	6.830	6.870	6.720	6.880	6,466,000	44,017,370	6.8075	4.246	4.215	4.240	4.148	4.246	10,476,435	4.2016	1.33%
2015-01-27	0	6.790	6.790	6.800	6.730	6.870	3,421,000	23,254,585	6.7976	4.191	4.191	4.197	4.154	4.240	5,542,821	4.1954	0.59%
2015-01-26	0	6.750	6.740	6.750	6.680	6.870	3,276,023	22,007,429	6.7177	4.166	4.160	4.166	4.123	4.240	5,307,925	4.1461	-0.74%
2015-01-23	0	6.800	6.790	6.800	6.680	6.860	4,579,636	30,984,389	6.7657	4.197	4.191	4.197	4.123	4.234	7,420,083	4.1757	1.64%
2015-01-22	0	6.690	6.690	6.700	6.660	6.900	7,679,232	51,785,672	6.7436	4.129	4.129	4.135	4.111	4.259	12,442,155	4.1621	-2.19%
2015-01-21	0	6.840	6.830	6.850	6.780	7.020	6,154,322	42,015,996	6.8271	4.222	4.215	4.228	4.185	4.333	9,971,443	4.2136	-0.58%
2015-01-20	0	6.880	6.860	6.900	6.720	6.970	3,313,472	22,845,672	6.8948	4.246	4.234	4.259	4.148	4.302	5,368,601	4.2554	1.78%
2015-01-19	0	6.760	6.750	6.760	6.650	7.000	2,993,600	20,585,146	6.8764	4.172	4.166	4.172	4.104	4.320	4,850,333	4.2441	-2.45%
2015-01-16	0	6.930	6.910	6.930	6.830	6.970	2,398,000	16,613,312	6.9280	4.277	4.265	4.277	4.215	4.302	3,885,322	4.2759	-0.14%
2015-01-15	0	6.940	6.930	6.950	6.900	7.000	1,888,438	13,086,996	6.9301	4.283	4.277	4.290	4.259	4.320	3,059,712	4.2772	0.14%
2015-01-14	0	6.930	6.920	6.940	6.880	7.000	1,610,110	11,213,179	6.9642	4.277	4.271	4.283	4.246	4.320	2,608,755	4.2983	-0.14%
2015-01-13	0	6.940	6.940	6.950	6.870	7.050	2,005,421	13,947,707	6.9550	4.283	4.283	4.290	4.240	4.351	3,249,252	4.2926	-0.57%
2015-01-12	0	6.980	6.970	6.980	6.940	7.130	2,324,000	16,242,750	6.9891	4.308	4.302	4.308	4.283	4.401	3,765,424	4.3137	1.16%
2015-01-09	0	6.900	6.890	6.900	6.790	6.960	6,972,739	47,399,893	6.7979	4.259	4.252	4.259	4.191	4.296	11,297,471	4.1956	2.68%
2015-01-08	0	6.720	6.710	6.720	6.600	6.900	8,394,000	56,328,855	6.7106	4.148	4.141	4.148	4.073	4.259	13,600,247	4.1418	-3.17%
2015-01-07	0	6.940	6.930	6.940	6.910	7.110	1,190,177	8,265,278	6.9446	4.283	4.277	4.283	4.265	4.388	1,928,366	4.2862	-1.14%
2015-01-06	0	7.020	7.020	7.030	7.010	7.500	3,388,600	23,872,076	7.0448	4.333	4.333	4.339	4.327	4.629	5,490,326	4.3480	-2.36%
2015-01-05	0	7.190	7.170	7.190	7.150	7.280	3,431,264	24,723,752	7.2054	4.438	4.425	4.438	4.413	4.493	5,559,452	4.4472	-0.14%
2015-01-02	0	7.200	7.180	7.200	7.000	7.250	1,567,875	11,249,981	7.1753	4.444	4.431	4.444	4.320	4.475	2,540,325	4.4286	0.84%
2014-12-31	0	7.140	7.140	7.180	7.110	7.210	866,954	6,203,111	7.1551	4.407	4.407	4.431	4.388	4.450	1,404,669	4.4161	-0.14%
2014-12-30	0	7.150	7.110	7.150	7.050	7.230	2,026,633	14,427,293	7.1188	4.413	4.388	4.413	4.351	4.462	3,283,620	4.3937	0.28%
2014-12-29	0	7.130	7.130	7.140	7.040	7.280	3,000,763	21,412,356	7.1356	4.401	4.401	4.407	4.345	4.493	4,861,939	4.4041	0.71%
2014-12-24	0	7.080	7.080	7.130	6.930	7.130	1,531,823	10,744,804	7.0144	4.370	4.370	4.401	4.277	4.401	2,481,912	4.3292	2.16%
2014-12-23	0	6.930	6.900	6.920	6.860	7.110	2,525,865	17,666,396	6.9942	4.277	4.259	4.271	4.234	4.388	4,092,493	4.3168	-1.70%
2014-12-22	0	7.050	7.040	7.050	6.960	7.070	3,849,340	27,077,440	7.0343	4.351	4.345	4.351	4.296	4.364	6,236,833	4.3415	0.86%
2014-12-19	0	6.990	6.960	6.990	6.870	7.050	2,612,378	18,233,579	6.9797	4.314	4.296	4.314	4.240	4.351	4,232,664	4.3078	1.30%
2014-12-18	0	6.900	6.880	6.930	6.660	6.930	3,408,970	23,116,269	6.7810	4.259	4.246	4.277	4.111	4.277	5,523,330	4.1852	0.73%
2014-12-17	0	6.850	6.840	6.860	6.780	7.010	4,059,252	27,757,146	6.8380	4.228	4.222	4.234	4.185	4.327	6,576,939	4.2204	-0.29%
2014-12-16	0	6.870	6.860	6.880	6.820	7.050	2,470,945	17,080,574	6.9126	4.240	4.234	4.246	4.209	4.351	4,003,510	4.2664	-2.14%
2014-12-15	0	7.020	7.030	7.040	6.750	7.100	2,618,475	18,376,211	7.0179	4.333	4.339	4.345	4.166	4.382	4,242,543	4.3314	2.93%
2014-12-12	0	6.820	6.820	6.850	6.760	6.980	2,969,200	20,409,590	6.8738	4.209	4.209	4.228	4.172	4.308	4,810,800	4.2425	-1.59%
2014-12-11	0	6.930	6.890	6.930	6.760	7.010	5,253,588	36,393,712	6.9274	4.277	4.252	4.277	4.172	4.327	8,512,043	4.2756	-0.43%
2014-12-10	0	6.960	6.950	6.980	6.850	7.040	3,513,566	24,509,949	6.9758	4.296	4.290	4.308	4.228	4.345	5,692,800	4.3054	1.02%
2014-12-09	0	6.890	6.880	6.900	6.770	6.990	5,895,000	40,582,755	6.8843	4.252	4.246	4.259	4.178	4.314	9,551,281	4.2489	1.03%
2014-12-08	0	6.820	6.810	6.820	6.560	6.880	3,529,000	23,869,035	6.7637	4.209	4.203	4.209	4.049	4.246	5,717,807	4.1745	1.64%
2014-12-05	0	6.710	6.660	6.710	6.390	6.710	2,973,000	19,403,370	6.5265	4.141	4.111	4.141	3.944	4.141	4,816,956	4.0281	3.23%
2014-12-04	0	6.500	6.500	6.520	6.430	6.790	2,493,265	16,347,348	6.5566	4.012	4.012	4.024	3.969	4.191	4,039,673	4.0467	-3.42%
2014-12-03	0	6.730	6.730	6.750	6.700	7.000	2,422,744	16,368,113	6.7560	4.154	4.154	4.166	4.135	4.320	3,925,413	4.1698	-4.13%
2014-12-02	0	7.020	6.990	7.020	6.890	7.130	2,929,000	20,456,772	6.9842	4.333	4.314	4.333	4.252	4.401	4,745,666	4.3106	0.29%
2014-12-01	0	7.000	6.990	7.010	6.770	7.020	3,587,000	24,998,190	6.9691	4.320	4.314	4.327	4.178	4.333	5,811,780	4.3013	2.49%
2014-11-28	0	6.830	6.800	6.810	6.800	6.960	2,921,000	20,106,720	6.8835	4.215	4.197	4.203	4.197	4.296	4,732,704	4.2485	-2.57%
2014-11-27	0	7.010	7.000	7.010	6.880	7.120	2,435,204	16,958,225	6.9638	4.327	4.320	4.327	4.246	4.394	3,945,601	4.2980	-1.41%
2014-11-26	0	7.110	7.100	7.120	7.020	7.500	2,478,762	17,749,430	7.1606	4.388	4.382	4.394	4.333	4.629	4,016,175	4.4195	-3.92%
2014-11-25	0	7.400	7.360	7.400	7.230	7.460	4,107,138	30,385,382	7.3982	4.567	4.543	4.567	4.462	4.604	6,654,526	4.5661	2.21%
2014-11-24	0	7.240	7.190	7.260	7.180	7.440	2,588,000	18,684,070	7.2195	4.468	4.438	4.481	4.431	4.592	4,193,166	4.4558	1.83%
2014-11-21	0	7.110	7.120	7.130	6.970	7.130	2,809,700	19,730,388	7.0222	4.388	4.394	4.401	4.302	4.401	4,552,372	4.3341	1.72%
2014-11-20	0	6.990	6.980	6.990	6.950	7.490	3,746,000	26,178,400	6.9884	4.314	4.308	4.314	4.290	4.623	6,069,398	4.3132	-1.96%
2014-11-19	0	7.130	7.120	7.130	7.120	7.440	4,365,000	31,534,360	7.2244	4.401	4.394	4.401	4.394	4.592	7,072,323	4.4588	-4.17%
2014-11-18	0	7.440	7.400	7.450	7.220	7.590	4,330,214	31,794,077	7.3424	4.592	4.567	4.598	4.456	4.685	7,015,961	4.5317	5.53%
2014-11-17	0	7.050	7.010	7.050	7.000	7.090	2,550,000	17,947,210	7.0381	4.351	4.327	4.351	4.320	4.376	4,131,597	4.3439	0.71%
2014-11-14	0	7.000	6.980	7.000	6.800	7.100	3,235,000	22,607,130	6.9883	4.320	4.308	4.320	4.197	4.382	5,241,458	4.3131	1.45%
2014-11-13	0	6.900	6.890	6.900	6.840	6.960	1,328,282	9,164,839	6.8998	4.259	4.252	4.259	4.222	4.296	2,152,128	4.2585	-1.43%
2014-11-12	0	7.000	6.980	7.000	6.900	7.010	3,553,000	24,772,955	6.9724	4.320	4.308	4.320	4.259	4.327	5,756,692	4.3033	2.04%
2014-11-11	0	6.860	6.850	6.860	6.830	6.920	5,342,000	36,638,525	6.8586	4.234	4.228	4.234	4.215	4.271	8,655,291	4.2331	-2.00%
2014-11-10	0	7.000	7.000	7.010	6.880	7.100	9,018,462	63,084,522	6.9950	4.320	4.320	4.327	4.246	4.382	14,612,021	4.3173	-2.91%
2014-11-07	0	7.210	7.200	7.230	7.160	7.300	871,056	6,280,697	7.2104	4.450	4.444	4.462	4.419	4.506	1,411,315	4.4502	-0.96%
2014-11-06	0	7.280	7.240	7.280	7.120	7.280	3,071,200	22,232,306	7.2390	4.493	4.468	4.493	4.394	4.493	4,976,064	4.4679	3.12%
2014-11-05	0	7.060	7.050	7.070	7.030	7.300	1,984,200	14,021,883	7.0668	4.357	4.351	4.364	4.339	4.506	3,214,869	4.3616	-1.26%
2014-11-04	0	7.150	7.130	7.140	7.130	7.280	2,226,064	16,022,298	7.1976	4.413	4.401	4.407	4.401	4.493	3,606,745	4.4423	-2.72%
2014-11-03	0	7.350	7.330	7.350	7.140	7.350	1,841,000	13,430,400	7.2952	4.536	4.524	4.536	4.407	4.536	2,982,851	4.5025	2.51%
2014-10-31	0	7.170	7.170	7.230	7.010	7.290	1,765,020	12,639,026	7.1608	4.425	4.425	4.462	4.327	4.499	2,859,746	4.4196	2.43%
2014-10-30	0	7.000	6.990	7.010	6.960	7.120	2,104,800	14,729,178	6.9979	4.320	4.314	4.327	4.296	4.394	3,410,269	4.3191	-0.14%
2014-10-29	0	7.010	7.000	7.010	6.920	7.090	3,803,000	26,540,341	6.9788	4.327	4.320	4.327	4.271	4.376	6,161,751	4.3073	1.30%
2014-10-28	0	6.920	6.910	6.920	6.770	6.950	2,105,612	14,498,446	6.8856	4.271	4.265	4.271	4.178	4.290	3,411,585	4.2498	1.62%
2014-10-27	0	6.810	6.790	6.800	6.740	6.920	5,509,150	37,721,078	6.8470	4.203	4.191	4.197	4.160	4.271	8,926,114	4.2259	-1.59%
2014-10-24	0	6.920	6.920	6.950	6.890	6.990	17,162,000	119,019,215	6.9350	4.271	4.271	4.290	4.252	4.314	27,806,461	4.2803	0.29%
2014-10-23	0	6.900	6.890	6.900	6.840	6.990	2,216,000	15,271,900	6.8917	4.259	4.252	4.259	4.222	4.314	3,590,439	4.2535	-0.58%
2014-10-22	0	6.940	6.950	6.960	6.850	6.980	2,183,000	15,049,665	6.8940	4.283	4.290	4.296	4.228	4.308	3,536,971	4.2550	0.87%
2014-10-21	0	6.880	6.870	6.880	6.800	7.010	4,320,000	29,780,605	6.8937	4.246	4.240	4.246	4.197	4.327	6,999,412	4.2547	-0.29%
2014-10-20	0	6.900	6.870	6.920	6.770	7.050	4,121,287	28,410,202	6.8935	4.259	4.240	4.271	4.178	4.351	6,677,450	4.2546	-1.15%
2014-10-17	0	6.980	6.970	6.980	6.910	7.150	8,911,358	62,335,668	6.9951	4.308	4.302	4.308	4.265	4.413	14,438,488	4.3173	-1.69%
2014-10-16	0	7.100	7.080	7.100	7.030	7.280	2,909,800	20,645,300	7.0951	4.382	4.370	4.382	4.339	4.493	4,714,558	4.3791	0.57%
2014-10-15	0	7.060	7.040	7.060	7.000	7.170	1,823,400	12,880,158	7.0638	4.357	4.345	4.357	4.320	4.425	2,954,335	4.3597	-0.14%
2014-10-14	0	7.070	7.060	7.100	6.980	7.240	2,939,605	20,757,314	7.0613	4.364	4.357	4.382	4.308	4.468	4,762,849	4.3582	-2.08%
2014-10-13	0	7.220	7.210	7.240	7.160	7.400	1,355,064	9,878,573	7.2901	4.456	4.450	4.468	4.419	4.567	2,195,521	4.4994	-0.28%
2014-10-10	0	7.240	7.200	7.240	7.160	7.380	1,860,000	13,425,440	7.2180	4.468	4.444	4.468	4.419	4.555	3,013,636	4.4549	-2.56%
2014-10-09	0	7.430	7.400	7.430	7.310	7.450	2,375,000	17,637,542	7.4263	4.586	4.567	4.586	4.512	4.598	3,848,056	4.5835	1.36%
2014-10-08	0	7.330	7.310	7.330	7.270	7.450	2,931,400	21,514,357	7.3393	4.524	4.512	4.524	4.487	4.598	4,749,555	4.5298	-2.14%
2014-10-07	0	7.490	7.470	7.490	7.330	7.760	2,724,687	20,539,568	7.5383	4.623	4.610	4.623	4.524	4.789	4,414,631	4.6526	-1.45%
2014-10-06	0	7.600	7.560	7.600	7.480	7.720	4,318,200	32,993,169	7.6405	4.691	4.666	4.691	4.617	4.765	6,996,496	4.7157	0.26%
2014-10-03	0	7.580	7.550	7.630	7.550	8.160	4,795,960	36,789,300	7.6709	4.678	4.660	4.709	4.660	5.036	7,770,579	4.7344	-2.32%
2014-09-30	0	7.760	7.800	7.810	7.690	7.920	2,624,360	20,477,084	7.8027	4.789	4.814	4.820	4.746	4.888	4,252,078	4.8158	-1.15%
2014-09-29	0	7.850	7.810	7.850	7.650	7.890	1,464,188	11,404,077	7.7887	4.845	4.820	4.845	4.722	4.870	2,372,328	4.8071	-0.51%
2014-09-26	0	7.890	7.890	7.910	7.700	7.950	3,182,003	24,913,859	7.8296	4.870	4.870	4.882	4.752	4.907	5,155,590	4.8324	-1.00%
2014-09-25	0	7.970	7.940	7.970	7.800	8.090	8,945,831	71,024,972	7.9394	4.919	4.901	4.919	4.814	4.993	14,494,342	4.9002	2.84%
2014-09-24	0	7.750	7.730	7.740	7.370	8.180	5,528,115	42,570,615	7.7007	4.783	4.771	4.777	4.549	5.049	8,956,841	4.7529	6.02%
2014-09-23	0	7.310	7.300	7.310	7.170	7.370	3,732,605	27,186,591	7.2835	4.512	4.506	4.512	4.425	4.549	6,047,695	4.4954	2.09%
2014-09-22	0	7.160	7.140	7.160	7.030	7.200	2,006,000	14,339,830	7.1485	4.419	4.407	4.419	4.339	4.444	3,250,190	4.4120	1.56%
2014-09-19	0	7.050	7.040	7.060	7.040	7.290	3,599,000	25,534,318	7.0948	4.351	4.345	4.357	4.345	4.499	5,831,223	4.3789	-0.84%
2014-09-18	0	7.110	7.100	7.110	7.100	7.400	1,129,600	8,071,760	7.1457	4.388	4.382	4.388	4.382	4.567	1,830,217	4.4103	-0.14%
2014-09-17	0	7.120	7.100	7.130	7.080	7.170	1,170,894	8,359,410	7.1393	4.394	4.382	4.401	4.370	4.425	1,897,123	4.4064	0.28%
2014-09-16	0	7.100	7.090	7.100	6.980	7.130	2,439,000	17,199,358	7.0518	4.382	4.376	4.382	4.308	4.401	3,951,751	4.3523	1.14%
2014-09-15	0	7.020	7.010	7.020	7.010	7.430	1,807,133	12,820,079	7.0942	4.333	4.327	4.333	4.327	4.586	2,927,979	4.3785	-4.75%
2014-09-12	0	7.370	7.360	7.370	7.160	7.620	3,600,643	26,532,684	7.3689	4.549	4.543	4.549	4.419	4.703	5,833,885	4.5480	2.36%
2014-09-11	0	7.200	7.180	7.230	7.080	7.280	2,886,224	20,757,265	7.1918	4.444	4.431	4.462	4.370	4.493	4,676,359	4.4388	2.13%
2014-09-10	0	7.050	7.040	7.050	7.000	7.230	1,618,800	11,492,556	7.0994	4.351	4.345	4.351	4.320	4.462	2,622,835	4.3817	-0.42%
2014-09-08	0	7.080	7.070	7.080	7.000	7.150	1,159,708	8,210,539	7.0798	4.370	4.364	4.370	4.320	4.413	1,878,999	4.3696	-0.42%
2014-09-05	0	7.110	7.110	7.120	7.070	7.150	1,730,956	12,311,276	7.1124	4.388	4.388	4.394	4.364	4.413	2,804,554	4.3897	0.00%
2014-09-04	0	7.110	7.110	7.120	7.060	7.150	1,213,471	8,628,841	7.1109	4.388	4.388	4.394	4.357	4.413	1,966,107	4.3888	-0.28%
2014-09-03	0	7.130	7.110	7.130	7.070	7.230	2,473,000	17,639,640	7.1329	4.401	4.388	4.401	4.364	4.462	4,006,839	4.4024	1.13%
2014-09-02	0	7.050	7.030	7.050	7.000	7.100	1,519,000	10,699,080	7.0435	4.351	4.339	4.351	4.320	4.382	2,461,136	4.3472	0.43%
2014-09-01	0	7.020	6.990	7.020	6.960	7.100	1,813,000	12,694,775	7.0021	4.333	4.314	4.333	4.296	4.382	2,937,485	4.3216	0.29%
2014-08-29	0	7.000	6.980	7.000	6.980	7.120	1,666,620	11,737,334	7.0426	4.320	4.308	4.320	4.308	4.394	2,700,315	4.3467	1.01%
2014-08-28	0	6.930	6.940	6.950	6.890	7.120	2,901,107	20,124,482	6.9368	4.277	4.283	4.290	4.252	4.394	4,700,473	4.2814	-1.14%
2014-08-27	0	7.010	7.000	7.020	7.000	7.150	5,292,000	37,290,197	7.0465	4.327	4.320	4.333	4.320	4.413	8,574,280	4.3491	-1.27%
2014-08-26	0	7.100	7.070	7.100	7.050	7.130	1,023,781	7,264,384	7.0956	4.382	4.364	4.382	4.351	4.401	1,658,765	4.3794	0.57%
2014-08-25	0	7.060	7.050	7.060	7.000	7.170	5,237,000	36,768,720	7.0210	4.357	4.351	4.357	4.320	4.425	8,485,167	4.3333	-0.56%
2014-08-22	0	7.100	7.090	7.100	7.060	7.280	2,043,986	14,588,100	7.1371	4.382	4.376	4.382	4.357	4.493	3,311,736	4.4050	-1.39%
2014-08-21	0	7.200	7.180	7.200	7.160	7.280	1,623,600	11,676,033	7.1914	4.444	4.431	4.444	4.419	4.493	2,630,612	4.4385	-1.37%
2014-08-20	0	7.300	7.250	7.300	7.100	7.300	4,996,856	35,988,470	7.2022	4.506	4.475	4.506	4.382	4.506	8,096,077	4.4452	0.97%
2014-08-19	0	7.230	7.200	7.240	7.020	7.280	4,986,082	35,979,580	7.2160	4.462	4.444	4.468	4.333	4.493	8,078,621	4.4537	3.14%
2014-08-18	0	7.010	7.000	7.010	7.000	7.100	2,076,442	14,597,630	7.0301	4.327	4.320	4.327	4.320	4.382	3,364,322	4.3390	-0.99%
2014-08-15	0	7.080	7.040	7.080	7.030	7.180	2,993,946	21,174,498	7.0724	4.370	4.345	4.370	4.339	4.431	4,850,894	4.3651	-0.56%
2014-08-14	0	7.120	7.080	7.120	7.040	7.300	7,673,720	55,149,078	7.1867	4.394	4.370	4.394	4.345	4.506	12,433,224	4.4356	-0.14%
2014-08-13	0	7.130	7.080	7.120	7.040	7.280	9,130,903	64,889,406	7.1066	4.401	4.370	4.394	4.345	4.493	14,794,202	4.3861	2.89%
2014-08-12	0	6.930	6.900	6.930	6.610	6.950	7,689,558	52,114,996	6.7774	4.277	4.259	4.277	4.080	4.290	12,458,885	4.1830	4.84%
2014-08-11	0	6.610	6.620	6.630	6.400	6.810	6,001,034	39,543,866	6.5895	4.080	4.086	4.092	3.950	4.203	9,723,081	4.0670	4.09%
2014-08-08	0	6.350	6.320	6.380	6.300	6.510	3,323,000	21,084,010	6.3449	3.919	3.901	3.938	3.888	4.018	5,384,038	3.9160	-1.09%
2014-08-07	0	6.420	6.410	6.420	6.350	6.680	2,762,213	17,713,573	6.4128	3.962	3.956	3.962	3.919	4.123	4,475,432	3.9580	1.10%
2014-08-06	0	6.350	6.350	6.360	6.340	6.600	4,936,471	31,704,660	6.4225	3.919	3.919	3.925	3.913	4.073	7,998,240	3.9640	-1.40%
2014-08-05	0	6.440	6.430	6.480	6.400	6.550	6,158,427	39,970,581	6.4904	3.975	3.969	3.999	3.950	4.043	9,978,095	4.0058	0.31%
2014-08-04	0	6.420	6.420	6.430	6.390	6.770	6,709,436	43,133,397	6.4288	3.962	3.962	3.969	3.944	4.178	10,870,858	3.9678	-1.38%
2014-08-01	0	6.510	6.490	6.530	6.320	6.630	8,477,140	55,091,800	6.4989	4.018	4.006	4.030	3.901	4.092	13,734,953	4.0111	2.36%
2014-07-31	0	6.360	6.360	6.400	6.350	6.680	5,655,024	36,219,151	6.4048	3.925	3.925	3.950	3.919	4.123	9,162,464	3.9530	-4.93%
2014-07-30	0	6.690	6.660	6.690	6.650	6.780	2,848,172	19,067,329	6.6946	4.129	4.111	4.129	4.104	4.185	4,614,706	4.1319	0.75%
2014-07-29	0	6.640	6.630	6.640	6.570	6.710	3,336,566	22,046,031	6.6074	4.098	4.092	4.098	4.055	4.141	5,406,019	4.0781	1.22%
2014-07-28	0	6.560	6.540	6.570	6.450	6.660	2,990,367	19,511,117	6.5247	4.049	4.036	4.055	3.981	4.111	4,845,095	4.0270	-0.76%
2014-07-25	0	6.610	6.580	6.640	6.390	6.650	5,905,934	38,771,057	6.5648	4.080	4.061	4.098	3.944	4.104	9,568,997	4.0517	3.61%
2014-07-24	0	6.380	6.380	6.390	6.170	6.420	6,817,770	43,110,197	6.3232	3.938	3.938	3.944	3.808	3.962	11,046,385	3.9027	3.40%
2014-07-23	0	6.170	6.170	6.180	6.090	6.200	82,743,019	493,198,714	5.9606	3.808	3.808	3.814	3.759	3.827	134,063,075	3.6789	1.31%
2014-07-22	0	6.090	6.070	6.100	5.990	6.110	5,211,697	31,685,948	6.0798	3.759	3.746	3.765	3.697	3.771	8,444,170	3.7524	1.50%
2014-07-21	0	6.000	5.990	6.000	5.980	6.050	6,355,000	38,140,830	6.0017	3.703	3.697	3.703	3.691	3.734	10,296,589	3.7042	0.00%
2014-07-18	0	6.000	6.000	6.020	5.990	6.080	5,797,887	34,930,186	6.0246	3.703	3.703	3.716	3.697	3.753	9,393,935	3.7184	-0.83%
2014-07-17	0	6.050	6.040	6.060	6.020	6.100	3,536,666	21,357,650	6.0389	3.734	3.728	3.740	3.716	3.765	5,730,227	3.7272	-0.33%
2014-07-16	0	6.070	6.050	6.080	5.880	6.100	11,255,507	67,476,618	5.9950	3.746	3.734	3.753	3.629	3.765	18,236,558	3.7001	3.41%
2014-07-15	0	5.870	5.860	5.870	5.840	5.930	2,435,401	14,284,822	5.8655	3.623	3.617	3.623	3.604	3.660	3,945,920	3.6201	0.17%
2014-07-14	0	5.860	5.850	5.890	5.820	5.930	4,495,600	26,305,709	5.8514	3.617	3.611	3.635	3.592	3.660	7,283,925	3.6115	-0.51%
2014-07-11	0	5.890	5.890	5.900	5.840	5.910	7,162,305	41,923,567	5.8534	3.635	3.635	3.641	3.604	3.648	11,604,612	3.6127	0.00%
2014-07-10	0	5.890	5.860	5.890	5.810	5.980	2,608,801	15,290,631	5.8612	3.635	3.617	3.635	3.586	3.691	4,226,869	3.6175	-1.67%
2014-07-09	0	5.990	5.970	5.980	5.830	6.000	2,653,587	15,765,075	5.9410	3.697	3.685	3.691	3.598	3.703	4,299,433	3.6668	1.87%
2014-07-08	0	5.880	5.860	5.890	5.800	5.940	1,205,935	7,089,056	5.8785	3.629	3.617	3.635	3.580	3.666	1,953,897	3.6282	0.51%
2014-07-07	0	5.850	5.840	5.900	5.790	5.920	2,176,596	12,733,548	5.8502	3.611	3.604	3.641	3.574	3.654	3,526,595	3.6107	-0.68%
2014-07-04	0	5.890	5.890	5.910	5.850	5.920	1,407,428	8,259,250	5.8683	3.635	3.635	3.648	3.611	3.654	2,280,363	3.6219	0.00%
2014-07-03	0	5.890	5.880	5.890	5.670	5.930	3,810,492	22,309,866	5.8549	3.635	3.629	3.635	3.499	3.660	6,173,890	3.6136	0.86%
2014-07-02	0	5.840	5.830	5.840	5.820	5.980	2,532,353	14,862,162	5.8689	3.604	3.598	3.604	3.592	3.691	4,103,005	3.6223	-1.68%
2014-06-30	0	5.940	5.880	5.950	5.820	5.980	2,681,012	15,826,268	5.9031	3.666	3.629	3.672	3.592	3.691	4,343,868	3.6434	-0.67%
2014-06-27	0	5.980	5.940	5.980	5.820	6.000	2,536,949	15,030,606	5.9247	3.691	3.666	3.691	3.592	3.703	4,110,452	3.6567	2.40%
2014-06-26	0	5.840	5.800	5.870	5.720	5.860	2,182,762	12,617,807	5.7807	3.604	3.580	3.623	3.530	3.617	3,536,586	3.5678	0.86%
2014-06-25	0	5.790	5.780	5.790	5.780	5.980	3,417,843	20,119,423	5.8866	3.574	3.567	3.574	3.567	3.691	5,537,706	3.6332	-2.85%
2014-06-24	0	5.960	5.940	5.960	5.870	6.100	3,127,589	18,756,049	5.9970	3.678	3.666	3.678	3.623	3.765	5,067,427	3.7013	2.76%
2014-06-23	0	5.800	5.790	5.800	5.790	5.950	2,389,240	13,978,262	5.8505	3.580	3.574	3.580	3.574	3.672	3,871,129	3.6109	-2.03%
2014-06-20	0	5.920	5.930	5.950	5.710	5.980	5,200,000	30,714,255	5.9066	3.654	3.660	3.672	3.524	3.691	8,425,218	3.6455	3.86%
2014-06-19	0	5.700	5.700	5.710	5.600	5.750	3,028,500	17,200,450	5.6795	3.518	3.518	3.524	3.456	3.549	4,906,880	3.5054	2.15%
2014-06-18	0	5.580	5.550	5.600	5.510	5.700	4,263,000	23,772,245	5.5764	3.444	3.425	3.456	3.401	3.518	6,907,059	3.4417	-2.45%
2014-06-17	0	5.720	5.720	5.730	5.630	5.730	1,504,000	8,563,070	5.6935	3.530	3.530	3.537	3.475	3.537	2,436,832	3.5140	0.70%
2014-06-16	0	5.680	5.670	5.680	5.600	5.890	2,303,000	13,120,031	5.6969	3.506	3.499	3.506	3.456	3.635	3,731,400	3.5161	-2.41%
2014-06-13	0	5.820	5.790	5.820	5.550	5.830	2,699,000	15,581,680	5.7731	3.592	3.574	3.592	3.425	3.598	4,373,012	3.5631	4.11%
2014-06-12	0	5.590	5.580	5.590	5.530	5.640	4,941,000	27,599,081	5.5857	3.450	3.444	3.450	3.413	3.481	8,005,578	3.4475	0.54%
2014-06-11	0	5.560	5.570	5.580	5.500	5.850	7,483,000	41,892,498	5.5984	3.432	3.438	3.444	3.395	3.611	12,124,213	3.4553	-3.97%
2014-06-10	0	5.790	5.760	5.790	5.640	6.060	4,474,200	25,687,897	5.7413	3.574	3.555	3.574	3.481	3.740	7,249,252	3.5435	-2.03%
2014-06-09	0	5.910	5.900	5.930	5.850	5.980	1,467,036	8,673,679	5.9124	3.648	3.641	3.660	3.611	3.691	2,376,942	3.6491	0.68%
2014-06-06	0	5.870	5.860	5.900	5.850	5.940	3,027,000	17,806,320	5.8825	3.623	3.617	3.641	3.611	3.666	4,904,449	3.6306	-2.33%
2014-06-05	0	6.010	5.980	6.010	5.930	6.140	9,151,782	55,182,771	6.0297	3.709	3.691	3.709	3.660	3.790	14,828,031	3.7215	1.35%
2014-06-04	0	5.930	5.920	5.930	5.900	6.090	2,601,000	15,500,640	5.9595	3.660	3.654	3.660	3.641	3.759	4,214,229	3.6782	-1.00%
2014-06-03	0	5.990	5.960	6.010	5.820	6.070	9,467,525	56,548,380	5.9729	3.697	3.678	3.709	3.592	3.746	15,339,609	3.6864	-0.50%
2014-05-30	0	6.020	5.970	6.020	5.900	6.040	7,523,166	45,021,234	5.9843	3.716	3.685	3.716	3.641	3.728	12,189,291	3.6935	2.21%
2014-05-29	0	5.890	5.880	5.890	5.860	6.060	5,440,300	32,491,016	5.9723	3.635	3.629	3.635	3.617	3.740	8,814,561	3.6861	-0.34%
2014-05-28	0	5.910	5.900	5.910	5.900	6.130	5,135,000	30,685,404	5.9757	3.648	3.641	3.648	3.641	3.783	8,319,903	3.6882	-1.17%
2014-05-27	0	5.980	5.970	5.980	5.930	6.100	3,024,000	17,965,544	5.9410	3.691	3.685	3.691	3.660	3.765	4,899,588	3.6667	1.18%
2014-05-26	0	5.910	5.910	5.920	5.880	6.050	645,000	3,830,995	5.9395	3.648	3.648	3.654	3.629	3.734	1,045,051	3.6658	-0.28%
2014-05-23	0	6.200	6.190	6.200	6.180	6.350	3,012,553	18,726,608	6.2162	3.658	3.652	3.658	3.646	3.746	5,106,152	3.6675	-1.59%
2014-05-22	0	6.300	6.290	6.300	6.220	6.420	5,389,000	34,272,510	6.3597	3.717	3.711	3.717	3.670	3.788	9,134,130	3.7521	0.96%
2014-05-21	0	6.240	6.230	6.240	6.140	6.280	6,816,000	42,375,590	6.2171	3.682	3.676	3.682	3.623	3.705	11,552,835	3.6680	1.46%
2014-05-20	0	6.150	6.190	6.200	6.120	6.500	6,599,530	41,336,133	6.2635	3.628	3.652	3.658	3.611	3.835	11,185,928	3.6954	-3.09%
2014-05-19	0	6.410	6.400	6.410	6.370	6.610	7,659,225	49,222,942	6.4266	3.744	3.738	3.744	3.721	3.861	13,113,016	3.7537	-0.16%
2014-05-16	0	6.420	6.400	6.460	6.360	6.500	9,837,020	63,064,423	6.4109	3.750	3.738	3.773	3.715	3.797	16,841,521	3.7446	-0.93%
2014-05-15	0	6.480	6.460	6.500	6.100	6.570	4,861,869	31,337,206	6.4455	3.785	3.773	3.797	3.563	3.837	8,323,788	3.7648	5.19%
2014-05-14	0	6.160	6.150	6.160	6.000	6.260	3,648,015	22,412,971	6.1439	3.598	3.592	3.598	3.505	3.656	6,245,603	3.5886	2.67%
2014-05-13	0	6.000	5.990	6.020	5.930	6.170	4,737,510	28,378,029	5.9901	3.505	3.499	3.516	3.464	3.604	8,110,878	3.4988	-0.33%
2014-05-12	0	6.020	6.010	6.020	5.650	6.180	11,890,458	71,103,076	5.9798	3.516	3.510	3.516	3.300	3.610	20,357,120	3.4928	-7.10%
2014-05-09	0	6.480	6.460	6.480	6.260	6.500	4,383,815	27,811,537	6.3441	3.785	3.773	3.785	3.656	3.797	7,505,333	3.7056	4.35%
2014-05-08	0	6.210	6.200	6.260	6.180	6.390	9,400,505	58,672,556	6.2414	3.627	3.621	3.656	3.610	3.732	16,094,183	3.6456	-1.58%
2014-05-07	0	6.310	6.300	6.310	6.210	6.400	7,763,000	48,869,845	6.2952	3.686	3.680	3.686	3.627	3.738	13,290,684	3.6770	2.27%
2014-05-05	0	6.170	6.170	6.180	6.170	6.250	1,477,000	9,130,810	6.1820	3.604	3.604	3.610	3.604	3.651	2,528,705	3.6109	-0.80%
2014-05-02	0	6.220	6.210	6.220	6.210	6.550	2,673,500	16,772,240	6.2735	3.633	3.627	3.633	3.627	3.826	4,577,179	3.6643	-3.12%
2014-04-30	0	6.420	6.410	6.420	6.410	6.590	1,827,700	11,800,351	6.4564	3.750	3.744	3.750	3.744	3.849	3,129,123	3.7711	-1.23%
2014-04-29	0	6.500	6.480	6.510	6.410	6.510	753,420	4,862,096	6.4534	3.797	3.785	3.802	3.744	3.802	1,289,897	3.7694	0.46%
2014-04-28	0	6.470	6.460	6.470	6.310	6.540	1,335,000	8,649,435	6.4790	3.779	3.773	3.779	3.686	3.820	2,285,594	3.7843	-0.61%
2014-04-25	0	6.510	6.510	6.520	6.460	6.680	1,277,200	8,298,879	6.4977	3.802	3.802	3.808	3.773	3.902	2,186,637	3.7953	-2.54%
2014-04-24	0	6.680	6.670	6.680	6.590	6.760	2,242,000	14,912,170	6.6513	3.902	3.896	3.902	3.849	3.948	3,838,428	3.8850	0.00%
2014-04-23	0	6.680	6.630	6.640	6.620	6.780	5,814,000	38,983,785	6.7052	3.902	3.873	3.878	3.867	3.960	9,953,889	3.9164	-0.74%
2014-04-22	0	6.730	6.720	6.730	6.480	6.770	5,424,628	36,004,007	6.6371	3.931	3.925	3.931	3.785	3.954	9,287,262	3.8767	3.54%
2014-04-17	0	6.500	6.490	6.500	6.480	6.600	4,035,000	26,237,895	6.5026	3.797	3.791	3.797	3.785	3.855	6,908,143	3.7981	1.72%
2014-04-16	0	6.390	6.390	6.400	6.380	6.550	4,691,000	30,216,845	6.4415	3.732	3.732	3.738	3.727	3.826	8,031,251	3.7624	-2.89%
2014-04-15	0	6.580	6.570	6.600	6.490	6.610	2,562,000	16,724,185	6.5278	3.843	3.837	3.855	3.791	3.861	4,386,285	3.8128	-0.45%
2014-04-14	0	6.610	6.600	6.610	6.550	6.810	1,631,000	10,814,740	6.6307	3.861	3.855	3.861	3.826	3.978	2,792,362	3.8730	0.92%
2014-04-11	0	6.550	6.530	6.550	6.530	6.690	1,896,600	12,487,351	6.5841	3.826	3.814	3.826	3.814	3.908	3,247,084	3.8457	-0.91%
2014-04-10	0	6.610	6.600	6.610	6.450	6.770	3,197,000	21,004,396	6.5700	3.861	3.855	3.861	3.767	3.954	5,473,440	3.8375	-1.49%
2014-04-09	0	6.710	6.710	6.720	6.660	6.950	3,190,000	21,476,209	6.7324	3.919	3.919	3.925	3.890	4.059	5,461,456	3.9323	-1.03%
2014-04-08	0	6.780	6.770	6.830	6.630	6.830	6,021,427	40,321,521	6.6963	3.960	3.954	3.989	3.873	3.989	10,309,015	3.9113	0.30%
2014-04-07	0	6.760	6.750	6.760	6.740	7.000	3,160,000	21,512,075	6.8076	3.948	3.943	3.948	3.937	4.089	5,410,094	3.9763	1.35%
2014-04-04	0	6.670	6.660	6.670	6.560	6.830	5,439,000	36,528,006	6.7159	3.896	3.890	3.896	3.832	3.989	9,311,868	3.9227	-0.15%
2014-04-03	0	6.680	6.670	6.680	6.540	6.880	8,918,700	59,555,136	6.6776	3.902	3.896	3.902	3.820	4.019	15,269,306	3.9003	-1.33%
2014-04-02	0	6.770	6.770	6.790	6.670	6.860	8,434,246	56,865,218	6.7422	3.954	3.954	3.966	3.896	4.007	14,439,894	3.9381	1.65%
2014-04-01	0	6.660	6.650	6.660	6.500	6.660	9,600,107	63,290,531	6.5927	3.890	3.884	3.890	3.797	3.890	16,435,913	3.8507	2.15%
2014-03-31	0	6.520	6.500	6.510	6.430	6.570	4,715,000	30,706,887	6.5126	3.808	3.797	3.802	3.756	3.837	8,072,340	3.8040	0.31%
2014-03-28	0	6.500	6.500	6.510	6.270	6.580	10,360,000	66,618,685	6.4304	3.797	3.797	3.802	3.662	3.843	17,736,891	3.7559	2.69%
2014-03-27	0	6.330	6.320	6.330	6.270	6.600	4,650,000	29,649,985	6.3763	3.697	3.691	3.697	3.662	3.855	7,961,057	3.7244	-3.36%
2014-03-26	0	6.550	6.550	6.560	6.490	6.620	6,617,000	43,251,445	6.5364	3.826	3.826	3.832	3.791	3.867	11,328,669	3.8179	-1.21%
2014-03-25	0	6.630	6.620	6.630	6.350	6.830	9,207,000	60,605,240	6.5825	3.873	3.867	3.873	3.709	3.989	15,762,892	3.8448	0.76%
2014-03-24	0	6.580	6.560	6.590	6.560	6.720	7,455,000	49,554,515	6.6472	3.843	3.832	3.849	3.832	3.925	12,763,371	3.8826	-1.94%
2014-03-21	0	6.710	6.700	6.710	6.520	6.860	14,652,000	97,943,330	6.6846	3.919	3.913	3.919	3.808	4.007	25,085,032	3.9045	1.36%
2014-03-20	0	6.620	6.650	6.660	6.540	7.150	21,607,532	144,037,783	6.6661	3.867	3.884	3.890	3.820	4.176	36,993,287	3.8936	-8.56%
2014-03-19	0	7.240	7.240	7.250	7.190	7.910	14,545,000	105,860,896	7.2782	4.229	4.229	4.235	4.200	4.620	24,901,842	4.2511	-7.89%
2014-03-18	0	7.860	7.840	7.850	7.840	8.010	5,764,908	45,666,362	7.9214	4.591	4.579	4.585	4.579	4.679	9,869,841	4.6269	-1.75%
2014-03-17	0	8.000	8.000	8.010	7.980	8.030	1,286,000	10,287,310	7.9995	4.673	4.673	4.679	4.661	4.690	2,201,703	4.6724	-0.37%
2014-03-14	0	8.030	8.010	8.030	7.900	8.030	3,722,000	29,743,105	7.9912	4.690	4.679	4.690	4.614	4.690	6,372,269	4.6676	-0.25%
2014-03-13	0	8.050	8.030	8.050	7.700	8.070	4,245,939	33,738,127	7.9460	4.702	4.690	4.702	4.498	4.714	7,269,282	4.6412	4.82%
2014-03-12	0	7.680	7.660	7.680	7.600	7.720	2,220,011	16,949,124	7.6347	4.486	4.474	4.486	4.439	4.509	3,800,781	4.4594	-0.39%
2014-03-11	0	7.710	7.710	7.750	7.610	7.750	1,502,362	11,523,787	7.6704	4.503	4.503	4.527	4.445	4.527	2,572,127	4.4803	-0.13%
2014-03-10	0	7.720	7.700	7.740	7.560	7.740	3,230,000	24,652,050	7.6322	4.509	4.498	4.521	4.416	4.521	5,529,938	4.4579	-0.13%
2014-03-07	0	7.730	7.710	7.740	7.700	7.870	1,443,000	11,190,950	7.7553	4.515	4.503	4.521	4.498	4.597	2,470,496	4.5298	-0.77%
2014-03-06	0	7.790	7.780	7.790	7.570	7.830	3,063,484	23,723,977	7.7441	4.550	4.544	4.550	4.422	4.573	5,244,854	4.5233	1.96%
2014-03-05	0	7.640	7.620	7.640	7.620	7.730	1,853,119	14,166,449	7.6447	4.462	4.451	4.462	4.451	4.515	3,172,642	4.4652	0.00%
2014-03-04	0	7.640	7.620	7.640	7.530	7.750	2,367,190	18,119,905	7.6546	4.462	4.451	4.462	4.398	4.527	4,052,760	4.4710	1.60%
2014-03-03	0	7.520	7.480	7.520	7.460	7.750	1,959,000	14,856,190	7.5836	4.392	4.369	4.392	4.357	4.527	3,353,916	4.4295	-2.97%
2014-02-28	0	7.750	7.750	7.760	7.590	7.760	3,476,466	26,654,533	7.6671	4.527	4.527	4.533	4.433	4.533	5,951,902	4.4783	1.44%
2014-02-27	0	7.640	7.610	7.650	7.480	7.650	4,102,264	31,102,696	7.5818	4.462	4.445	4.468	4.369	4.468	7,023,302	4.4285	0.66%
2014-02-26	0	7.590	7.570	7.580	7.380	7.700	4,022,000	30,575,255	7.6020	4.433	4.422	4.427	4.311	4.498	6,885,886	4.4403	2.43%
2014-02-25	0	7.410	7.400	7.410	7.310	7.420	1,075,894	7,939,307	7.3793	4.328	4.322	4.328	4.270	4.334	1,841,990	4.3102	1.37%
2014-02-24	0	7.310	7.300	7.310	7.240	7.320	1,165,000	8,497,986	7.2944	4.270	4.264	4.270	4.229	4.276	1,994,544	4.2606	-0.54%
2014-02-21	0	7.350	7.330	7.360	7.210	7.370	2,754,400	20,158,488	7.3186	4.293	4.281	4.299	4.211	4.305	4,715,685	4.2748	0.82%
2014-02-20	0	7.290	7.260	7.290	7.130	7.320	1,597,623	11,602,987	7.2627	4.258	4.241	4.258	4.165	4.276	2,735,219	4.2421	0.14%
2014-02-19	0	7.280	7.280	7.290	7.280	7.500	3,148,900	23,059,858	7.3231	4.252	4.252	4.258	4.252	4.381	5,391,091	4.2774	0.28%
2014-02-18	0	7.260	7.230	7.260	7.150	7.450	4,414,610	32,249,321	7.3051	4.241	4.223	4.241	4.176	4.351	7,558,056	4.2669	-1.22%
2014-02-17	0	7.350	7.330	7.360	7.260	7.410	4,630,079	33,975,779	7.3381	4.293	4.281	4.299	4.241	4.328	7,926,951	4.2861	0.68%
2014-02-14	0	7.300	7.280	7.300	7.250	7.350	2,618,279	19,103,328	7.2961	4.264	4.252	4.264	4.235	4.293	4,482,638	4.2616	-0.68%
2014-02-13	0	7.350	7.330	7.350	7.200	7.440	7,300,890	53,694,152	7.3545	4.293	4.281	4.293	4.205	4.346	12,499,526	4.2957	4.11%
2014-02-12	0	7.060	7.040	7.060	7.000	7.100	1,991,100	14,027,091	7.0449	4.124	4.112	4.124	4.089	4.147	3,408,873	4.1149	0.14%
2014-02-11	0	7.050	7.040	7.050	7.020	7.150	1,636,139	11,569,276	7.0711	4.118	4.112	4.118	4.100	4.176	2,801,160	4.1302	0.43%
2014-02-10	0	7.020	7.010	7.020	6.950	7.070	1,320,100	9,254,531	7.0105	4.100	4.094	4.100	4.059	4.130	2,260,084	4.0948	-0.43%
2014-02-07	0	7.050	7.000	7.060	6.850	7.140	2,812,571	19,703,443	7.0055	4.118	4.089	4.124	4.001	4.170	4,815,277	4.0919	1.44%
2014-02-06	0	6.950	6.910	6.970	6.900	7.050	3,159,254	22,007,845	6.9662	4.059	4.036	4.071	4.030	4.118	5,408,817	4.0689	-0.29%
2014-02-05	0	6.970	6.960	6.990	6.960	7.310	2,660,800	18,995,679	7.1391	4.071	4.065	4.083	4.065	4.270	4,555,436	4.1699	-0.57%
2014-02-04	0	7.010	6.980	7.010	6.560	7.200	2,437,195	17,029,104	6.9872	4.094	4.077	4.094	3.832	4.205	4,172,612	4.0812	-0.14%
2014-01-30	0	7.020	6.990	7.030	6.860	7.240	1,719,000	11,985,573	6.9724	4.100	4.083	4.106	4.007	4.229	2,943,023	4.0725	-2.09%
2014-01-29	0	7.170	7.160	7.180	7.130	7.250	1,762,300	12,638,365	7.1715	4.188	4.182	4.194	4.165	4.235	3,017,155	4.1888	-0.42%
2014-01-28	0	7.200	7.200	7.210	7.020	7.280	3,517,397	25,344,222	7.2054	4.205	4.205	4.211	4.100	4.252	6,021,978	4.2086	3.00%
2014-01-27	0	6.990	6.970	7.000	6.850	7.140	5,791,000	40,464,885	6.9875	4.083	4.071	4.089	4.001	4.170	9,914,511	4.0814	0.58%
2014-01-24	0	6.950	6.940	6.950	6.940	6.980	1,637,000	11,416,509	6.9740	4.059	4.054	4.059	4.054	4.077	2,802,634	4.0735	-0.71%
2014-01-23	0	7.000	6.970	7.010	6.950	7.060	2,799,997	19,610,054	7.0036	4.089	4.071	4.094	4.059	4.124	4,793,749	4.0908	-0.28%
2014-01-22	0	7.020	7.010	7.020	7.010	7.150	2,591,986	18,239,316	7.0368	4.100	4.094	4.100	4.094	4.176	4,437,623	4.1102	-1.40%
2014-01-21	0	7.120	7.110	7.120	7.100	7.360	2,537,879	18,163,871	7.1571	4.159	4.153	4.159	4.147	4.299	4,344,989	4.1804	-0.14%
2014-01-20	0	7.130	7.110	7.120	6.980	7.200	4,005,149	28,328,122	7.0729	4.165	4.153	4.159	4.077	4.205	6,857,036	4.1312	2.30%
2014-01-17	0	6.970	6.970	6.980	6.960	7.180	2,127,800	14,995,316	7.0473	4.071	4.071	4.077	4.065	4.194	3,642,911	4.1163	-3.33%
2014-01-16	0	7.210	7.200	7.210	7.200	7.460	2,399,100	17,356,661	7.2347	4.211	4.205	4.211	4.205	4.357	4,107,392	4.2257	-0.83%
2014-01-15	0	7.270	7.260	7.270	7.240	7.460	2,173,203	15,841,430	7.2894	4.246	4.241	4.246	4.229	4.357	3,720,643	4.2577	-1.09%
2014-01-14	0	7.350	7.350	7.360	7.340	7.590	3,997,200	29,420,579	7.3603	4.293	4.293	4.299	4.287	4.433	6,843,427	4.2991	-2.52%
2014-01-13	0	7.540	7.510	7.520	7.510	7.610	1,487,264	11,251,011	7.5649	4.404	4.387	4.392	4.387	4.445	2,546,278	4.4186	-0.26%
2014-01-10	0	7.560	7.550	7.560	7.550	7.620	1,104,129	8,353,798	7.5660	4.416	4.410	4.416	4.410	4.451	1,890,330	4.4192	0.13%
2014-01-09	0	7.550	7.540	7.550	7.520	7.680	2,678,973	20,295,475	7.5758	4.410	4.404	4.410	4.392	4.486	4,586,550	4.4250	-1.82%
2014-01-08	0	7.690	7.690	7.700	7.670	7.750	2,060,600	15,852,141	7.6930	4.492	4.492	4.498	4.480	4.527	3,527,861	4.4934	-1.28%
2014-01-07	0	7.790	7.790	7.800	7.690	7.810	3,357,834	26,174,432	7.7950	4.550	4.550	4.556	4.492	4.562	5,748,797	4.5530	-0.13%
2014-01-06	0	7.800	7.760	7.790	7.760	8.000	1,782,724	13,928,375	7.8130	4.556	4.533	4.550	4.533	4.673	3,052,122	4.5635	-1.14%
2014-01-03	0	7.890	7.880	7.890	7.850	7.970	1,123,000	8,852,855	7.8832	4.608	4.603	4.608	4.585	4.655	1,922,638	4.6045	-0.75%
2014-01-02	0	7.950	7.940	7.950	7.870	8.090	1,393,000	11,047,480	7.9307	4.644	4.638	4.644	4.597	4.725	2,384,893	4.6323	0.63%
2013-12-31	0	7.900	7.930	7.940	7.880	7.980	2,325,500	18,430,355	7.9253	4.614	4.632	4.638	4.603	4.661	3,981,384	4.6291	0.38%
2013-12-30	0	7.870	7.860	7.890	7.820	7.990	2,227,793	17,524,783	7.8664	4.597	4.591	4.608	4.568	4.667	3,814,105	4.5947	0.25%
2013-12-27	0	7.850	7.840	7.850	7.700	8.050	2,081,000	16,445,695	7.9028	4.585	4.579	4.585	4.498	4.702	3,562,787	4.6160	2.21%
2013-12-24	0	7.680	7.680	7.690	7.610	7.900	711,814	5,469,324	7.6836	4.486	4.486	4.492	4.445	4.614	1,218,665	4.4880	0.39%
2013-12-23	0	7.650	7.640	7.650	7.620	7.780	1,282,400	9,811,697	7.6510	4.468	4.462	4.468	4.451	4.544	2,195,540	4.4689	-0.91%
2013-12-20	0	7.720	7.730	7.740	7.710	7.880	1,366,800	10,583,421	7.7432	4.509	4.515	4.521	4.503	4.603	2,340,037	4.5228	-1.28%
2013-12-19	0	7.820	7.810	7.820	7.800	7.900	2,291,000	17,909,705	7.8174	4.568	4.562	4.568	4.556	4.614	3,922,318	4.5661	0.90%
2013-12-18	0	7.750	7.730	7.760	7.680	7.880	3,057,000	23,628,975	7.7295	4.527	4.515	4.533	4.486	4.603	5,233,753	4.5147	0.39%
2013-12-17	0	7.720	7.710	7.730	7.640	7.900	5,018,410	38,958,118	7.7630	4.509	4.503	4.515	4.462	4.614	8,591,795	4.5343	1.71%
2013-12-16	0	7.590	7.580	7.590	7.580	7.750	7,820,200	59,644,681	7.6270	4.433	4.427	4.433	4.427	4.527	13,388,614	4.4549	-0.65%
2013-12-13	0	7.640	7.640	7.650	7.640	7.830	2,366,000	18,253,205	7.7148	4.462	4.462	4.468	4.462	4.573	4,050,723	4.5062	-1.55%
2013-12-12	0	7.760	7.760	7.800	7.730	7.870	3,819,000	29,682,752	7.7724	4.533	4.533	4.556	4.515	4.597	6,538,339	4.5398	-0.89%
2013-12-11	0	7.830	7.800	7.830	7.790	7.890	4,571,628	35,714,672	7.8122	4.573	4.556	4.573	4.550	4.608	7,826,879	4.5631	0.38%
2013-12-10	0	7.800	7.780	7.800	7.770	7.900	2,747,143	21,423,603	7.7985	4.556	4.544	4.556	4.538	4.614	4,703,260	4.5551	0.00%
2013-12-09	0	7.800	7.790	7.800	7.690	7.840	4,230,000	32,968,410	7.7940	4.556	4.550	4.556	4.492	4.579	7,241,993	4.5524	0.39%
2013-12-06	0	7.770	7.750	7.770	7.630	7.800	4,542,000	35,190,465	7.7478	4.538	4.527	4.538	4.457	4.556	7,776,155	4.5254	0.26%
2013-12-05	0	7.750	7.750	7.760	7.720	7.810	3,171,629	24,575,594	7.7486	4.527	4.527	4.533	4.509	4.562	5,430,004	4.5259	0.39%
2013-12-04	0	7.720	7.720	7.730	7.690	8.000	2,861,000	22,208,888	7.7626	4.509	4.509	4.515	4.492	4.673	4,898,190	4.5341	-0.90%
2013-12-03	0	7.790	7.750	7.800	7.740	7.920	3,723,108	28,889,182	7.7594	4.550	4.527	4.556	4.521	4.626	6,374,166	4.5322	0.39%
2013-12-02	0	7.760	7.750	7.780	7.750	7.980	2,225,000	17,418,085	7.8284	4.533	4.527	4.544	4.527	4.661	3,809,323	4.5725	-1.27%
2013-11-29	0	7.860	7.830	7.880	7.800	7.940	2,079,000	16,326,035	7.8528	4.591	4.573	4.603	4.556	4.638	3,559,363	4.5868	0.38%
2013-11-28	0	7.830	7.820	7.830	7.820	7.940	2,982,316	23,520,541	7.8867	4.573	4.568	4.573	4.568	4.638	5,105,890	4.6066	-0.25%
2013-11-27	0	7.850	7.870	7.920	7.790	7.970	6,257,342	49,063,458	7.8409	4.585	4.597	4.626	4.550	4.655	10,712,915	4.5798	-0.76%
2013-11-26	0	7.910	7.870	7.880	7.570	7.940	9,616,000	75,142,805	7.8144	4.620	4.597	4.603	4.422	4.638	16,463,122	4.5643	3.94%
2013-11-25	0	7.610	7.600	7.610	7.590	7.700	1,946,103	14,848,203	7.6297	4.445	4.439	4.445	4.433	4.498	3,331,836	4.4565	-0.91%
2013-11-22	0	7.680	7.670	7.680	7.670	7.830	1,267,607	9,752,133	7.6933	4.486	4.480	4.486	4.480	4.573	2,170,213	4.4936	-0.52%
2013-11-21	0	7.720	7.700	7.720	7.710	7.920	6,599,339	51,122,544	7.7466	4.509	4.498	4.509	4.503	4.626	11,298,432	4.5247	-0.64%
2013-11-20	0	7.770	7.780	7.790	7.660	7.950	5,414,435	42,065,692	7.7692	4.538	4.544	4.550	4.474	4.644	9,269,811	4.5379	-0.64%
2013-11-19	0	7.820	7.800	7.820	7.800	7.980	1,407,000	11,064,915	7.8642	4.568	4.556	4.568	4.556	4.661	2,408,862	4.5934	-0.76%
2013-11-18	0	7.880	7.880	7.890	7.800	8.010	6,267,000	49,272,385	7.8622	4.603	4.603	4.608	4.556	4.679	10,729,450	4.5923	-0.25%
2013-11-15	0	7.900	7.900	7.910	7.820	8.000	7,865,000	62,006,635	7.8839	4.614	4.614	4.620	4.568	4.673	13,465,314	4.6049	0.64%
2013-11-14	0	7.850	7.840	7.850	7.760	7.960	4,879,000	38,206,302	7.8308	4.585	4.579	4.585	4.533	4.649	8,353,117	4.5739	-0.13%
2013-11-13	0	7.860	7.830	7.900	7.570	7.890	14,345,000	110,943,455	7.7339	4.591	4.573	4.614	4.422	4.608	24,559,431	4.5173	2.88%
2013-11-12	0	7.640	7.640	7.650	7.430	7.660	2,885,000	21,863,790	7.5784	4.462	4.462	4.468	4.340	4.474	4,939,279	4.4265	1.87%
2013-11-11	0	7.500	7.500	7.510	7.500	7.760	3,813,078	29,004,792	7.6067	4.381	4.381	4.387	4.381	4.533	6,528,200	4.4430	-3.23%
2013-11-08	0	7.750	7.750	7.760	7.750	7.770	2,426,000	18,822,370	7.7586	4.527	4.527	4.533	4.527	4.538	4,153,446	4.5317	-0.13%
2013-11-07	0	7.760	7.750	7.760	7.750	7.820	3,896,706	30,223,364	7.7561	4.533	4.527	4.533	4.527	4.568	6,671,376	4.5303	0.13%
2013-11-06	0	7.750	7.750	7.760	7.730	7.830	6,394,000	49,637,630	7.7632	4.527	4.527	4.533	4.515	4.573	10,946,881	4.5344	-0.39%
2013-11-05	0	7.780	7.750	7.790	7.750	7.860	4,962,000	38,618,502	7.7829	4.544	4.527	4.550	4.527	4.591	8,495,218	4.5459	-0.38%
2013-11-04	0	7.810	7.800	7.830	7.760	7.850	4,634,000	36,175,545	7.8065	4.562	4.556	4.573	4.533	4.585	7,933,664	4.5598	0.13%
2013-11-01	0	7.800	7.780	7.800	7.730	7.920	7,627,701	59,421,350	7.7902	4.556	4.544	4.556	4.515	4.626	13,059,045	4.5502	0.65%
2013-10-31	0	7.750	7.740	7.760	7.730	8.000	5,534,068	43,450,770	7.8515	4.527	4.521	4.533	4.515	4.673	9,474,630	4.5860	-2.27%
2013-10-30	0	7.930	7.920	7.930	7.800	8.080	2,745,580	21,656,249	7.8877	4.632	4.626	4.632	4.556	4.719	4,700,584	4.6071	-0.63%
2013-10-29	0	7.980	7.960	7.990	7.920	8.150	2,907,400	23,162,517	7.9667	4.661	4.649	4.667	4.626	4.760	4,977,629	4.6533	-0.13%
2013-10-28	0	7.990	8.000	8.010	7.950	8.200	1,977,800	15,822,046	7.9998	4.667	4.673	4.679	4.644	4.790	3,386,103	4.6726	-0.75%
2013-10-25	0	8.050	8.030	8.040	7.790	8.400	5,448,922	43,976,069	8.0706	4.702	4.690	4.696	4.550	4.906	9,328,855	4.7140	0.12%
2013-10-24	0	8.040	8.020	8.070	8.000	8.160	5,495,000	44,236,790	8.0504	4.696	4.684	4.714	4.673	4.766	9,407,743	4.7022	0.37%
2013-10-23	0	8.010	8.010	8.020	8.010	8.390	3,074,774	25,011,907	8.1346	4.679	4.679	4.684	4.679	4.901	5,264,183	4.7513	-3.84%
2013-10-22	0	8.330	8.310	8.350	8.270	8.440	4,371,000	36,554,980	8.3631	4.865	4.854	4.877	4.830	4.930	7,483,393	4.8848	-1.30%
2013-10-21	0	8.440	8.420	8.450	8.280	8.450	2,585,747	21,703,559	8.3935	4.930	4.918	4.936	4.836	4.936	4,426,942	4.9026	0.96%
2013-10-18	0	8.360	8.350	8.370	8.270	8.440	5,098,000	42,406,565	8.3183	4.883	4.877	4.889	4.830	4.930	8,728,057	4.8586	0.48%
2013-10-17	0	8.320	8.280	8.320	8.200	8.540	6,668,000	55,422,030	8.3116	4.860	4.836	4.860	4.790	4.988	11,415,984	4.8548	-1.42%
2013-10-16	0	8.440	8.390	8.460	8.380	8.530	6,194,500	52,222,440	8.4305	4.930	4.901	4.941	4.895	4.982	10,605,326	4.9242	-1.29%
2013-10-15	0	8.550	8.530	8.550	8.250	8.660	7,527,852	63,802,628	8.4755	4.994	4.982	4.994	4.819	5.058	12,888,098	4.9505	4.01%
2013-10-11	0	8.220	8.200	8.220	8.160	8.300	5,281,005	43,535,566	8.2438	4.801	4.790	4.801	4.766	4.848	9,041,372	4.8152	1.23%
2013-10-10	0	8.120	8.100	8.150	8.060	8.180	5,049,000	40,915,685	8.1037	4.743	4.731	4.760	4.708	4.778	8,644,167	4.7333	-0.25%
2013-10-09	0	8.140	8.140	8.170	8.080	8.260	4,731,000	38,394,184	8.1154	4.755	4.755	4.772	4.719	4.825	8,099,733	4.7402	-1.21%
2013-10-08	0	8.240	8.220	8.250	8.200	8.320	3,165,229	26,139,499	8.2583	4.813	4.801	4.819	4.790	4.860	5,419,047	4.8236	-0.12%
2013-10-07	0	8.250	8.230	8.250	8.140	8.420	4,204,925	34,819,168	8.2806	4.819	4.807	4.819	4.755	4.918	7,199,064	4.8366	-1.20%
2013-10-04	0	8.350	8.350	8.360	8.120	8.470	7,524,000	62,341,921	8.2857	4.877	4.877	4.883	4.743	4.947	12,881,503	4.8396	-1.42%
2013-10-03	0	8.470	8.450	8.470	7.990	8.500	14,738,635	122,722,327	8.3266	4.947	4.936	4.947	4.667	4.965	25,233,356	4.8635	5.88%
2013-10-02	0	8.000	8.000	8.010	7.780	8.020	14,753,240	117,194,397	7.9436	4.673	4.673	4.679	4.544	4.684	25,258,361	4.6398	3.49%
2013-09-30	0	7.730	7.740	7.780	7.670	7.870	3,847,000	29,770,575	7.7386	4.515	4.521	4.544	4.480	4.597	6,586,276	4.5201	-1.53%
2013-09-27	0	7.850	7.840	7.850	7.730	7.960	3,806,110	29,932,005	7.8642	4.585	4.579	4.585	4.515	4.649	6,516,270	4.5934	1.82%
2013-09-26	0	7.710	7.710	7.740	7.640	7.820	3,787,000	29,246,905	7.7230	4.503	4.503	4.521	4.462	4.568	6,483,553	4.5109	-2.53%
2013-09-25	0	7.910	7.890	7.900	7.850	7.940	1,906,010	15,053,462	7.8979	4.620	4.608	4.614	4.585	4.638	3,263,194	4.6131	-0.13%
2013-09-24	0	7.920	7.860	7.920	7.780	7.990	5,703,000	44,781,510	7.8523	4.626	4.591	4.626	4.544	4.667	9,763,851	4.5865	-0.75%
2013-09-23	0	7.980	7.960	7.980	7.880	8.000	4,565,000	36,332,445	7.9589	4.661	4.649	4.661	4.603	4.673	7,815,532	4.6487	1.79%
2013-09-19	0	7.840	7.810	7.850	7.810	7.960	5,026,973	39,527,296	7.8630	4.579	4.562	4.585	4.562	4.649	8,606,455	4.5927	0.64%
2013-09-18	0	7.790	7.780	7.790	7.770	7.860	1,842,973	14,365,249	7.7946	4.550	4.544	4.550	4.538	4.591	3,155,271	4.5528	0.00%
2013-09-17	0	7.790	7.780	7.800	7.720	7.930	3,653,000	28,535,275	7.8115	4.550	4.544	4.556	4.509	4.632	6,254,138	4.5626	1.17%
2013-09-16	0	7.700	7.690	7.700	7.610	7.760	3,264,000	25,128,200	7.6986	4.498	4.492	4.498	4.445	4.533	5,588,148	4.4967	0.79%
2013-09-13	0	7.640	7.630	7.640	7.630	7.740	585,000	4,471,900	7.6443	4.462	4.457	4.462	4.457	4.521	1,001,552	4.4650	-0.39%
2013-09-12	0	7.670	7.670	7.690	7.480	7.850	10,036,000	76,196,340	7.5923	4.480	4.480	4.492	4.369	4.585	17,182,186	4.4346	-0.52%
2013-09-11	0	7.710	7.690	7.700	7.700	7.830	8,587,005	66,276,978	7.7183	4.503	4.492	4.498	4.498	4.573	14,701,426	4.5082	-0.64%
2013-09-10	0	7.760	7.740	7.750	7.710	7.880	15,382,708	119,528,190	7.7703	4.533	4.521	4.527	4.503	4.603	26,336,045	4.5386	-0.13%
2013-09-09	0	7.770	7.750	7.770	6.970	7.990	29,577,000	227,017,218	7.6755	4.538	4.527	4.538	4.071	4.667	50,637,456	4.4832	12.28%
2013-09-06	0	6.920	6.920	6.940	6.700	6.950	4,979,506	33,979,848	6.8239	4.042	4.042	4.054	3.913	4.059	8,525,189	3.9858	3.44%
2013-09-05	0	6.690	6.680	6.700	6.660	6.820	1,928,000	12,923,090	6.7028	3.908	3.902	3.913	3.890	3.984	3,300,842	3.9151	-0.15%
2013-09-04	0	6.700	6.700	6.710	6.600	6.890	9,746,400	65,319,348	6.7019	3.913	3.913	3.919	3.855	4.024	16,686,374	3.9145	-1.47%
2013-09-03	0	6.800	6.790	6.800	6.700	7.020	3,922,000	26,776,445	6.8272	3.972	3.966	3.972	3.913	4.100	6,714,680	3.9877	2.10%
2013-09-02	0	6.660	6.650	6.660	6.650	6.720	1,939,711	12,947,364	6.6749	3.890	3.884	3.890	3.884	3.925	3,320,892	3.8988	0.45%
2013-08-30	0	6.630	6.620	6.630	6.600	6.750	3,811,042	25,285,228	6.6347	3.873	3.867	3.873	3.855	3.943	6,524,714	3.8753	-0.45%
2013-08-29	0	6.660	6.650	6.660	6.620	6.750	5,570,000	37,214,875	6.6813	3.890	3.884	3.890	3.867	3.943	9,536,147	3.9025	-0.75%
2013-08-28	0	6.710	6.700	6.710	6.690	6.810	2,817,000	18,905,150	6.7111	3.919	3.913	3.919	3.908	3.978	4,822,859	3.9199	-1.47%
2013-08-27	0	6.810	6.800	6.810	6.800	6.900	5,969,000	40,667,240	6.8131	3.978	3.972	3.978	3.972	4.030	10,219,257	3.9795	-0.44%
2013-08-26	0	6.840	6.840	6.860	6.800	6.880	1,994,000	13,630,319	6.8357	3.995	3.995	4.007	3.972	4.019	3,413,838	3.9927	0.44%
2013-08-23	0	6.810	6.800	6.810	6.730	6.880	2,418,425	16,412,918	6.7866	3.978	3.972	3.978	3.931	4.019	4,140,477	3.9640	0.59%
2013-08-22	0	6.770	6.760	6.770	6.720	6.820	3,008,687	20,350,602	6.7639	3.954	3.948	3.954	3.925	3.984	5,151,038	3.9508	0.00%
2013-08-21	0	6.770	6.750	6.770	6.710	7.000	3,800,000	25,636,822	6.7465	3.954	3.943	3.954	3.919	4.089	6,505,810	3.9406	-1.31%
2013-08-20	0	6.860	6.860	6.870	6.820	7.000	3,915,000	27,019,105	6.9014	4.007	4.007	4.013	3.984	4.089	6,702,696	4.0311	-2.00%
2013-08-19	0	7.000	6.990	7.000	6.980	7.040	2,797,000	19,589,850	7.0039	4.089	4.083	4.089	4.077	4.112	4,788,618	4.0909	0.00%
2013-08-16	0	7.000	6.990	7.000	6.850	7.050	6,529,962	45,407,690	6.9537	4.089	4.083	4.089	4.001	4.118	11,179,655	4.0616	1.01%
2013-08-15	0	6.930	6.920	6.930	6.860	7.210	8,156,100	57,348,108	7.0313	4.048	4.042	4.048	4.007	4.211	13,963,693	4.1069	-4.02%
2013-08-13	0	7.220	7.210	7.220	6.830	7.220	15,194,376	108,080,110	7.1132	4.217	4.211	4.217	3.989	4.217	26,013,610	4.1548	5.40%
2013-08-12	0	6.850	6.860	6.900	6.640	7.050	39,547,000	271,075,665	6.8545	4.001	4.007	4.030	3.878	4.118	67,706,646	4.0037	-2.97%
2013-08-09	0	7.060	7.060	7.070	7.020	7.160	3,478,000	24,583,300	7.0682	4.124	4.124	4.130	4.100	4.182	5,954,528	4.1285	0.14%
2013-08-08	0	7.050	7.050	7.060	6.980	7.110	4,634,006	32,580,240	7.0307	4.118	4.118	4.124	4.077	4.153	7,933,674	4.1066	0.00%
2013-08-07	0	7.050	7.040	7.050	7.010	7.160	8,093,000	57,098,486	7.0553	4.118	4.112	4.118	4.094	4.182	13,855,662	4.1209	-1.26%
2013-08-06	0	7.140	7.140	7.150	7.120	7.210	3,984,000	28,467,811	7.1455	4.170	4.170	4.176	4.159	4.211	6,820,828	4.1737	-0.28%
2013-08-05	0	7.160	7.160	7.170	7.030	7.260	3,789,400	27,107,534	7.1535	4.182	4.182	4.188	4.106	4.241	6,487,662	4.1783	1.70%
2013-08-02	0	7.040	7.030	7.040	6.970	7.200	3,208,000	22,576,383	7.0375	4.112	4.106	4.112	4.071	4.205	5,492,273	4.1106	-1.54%
2013-08-01	0	7.150	7.130	7.150	6.990	7.210	5,831,837	41,409,401	7.1006	4.176	4.165	4.176	4.083	4.211	9,984,427	4.1474	1.13%
2013-07-31	0	7.070	7.040	7.080	6.980	7.150	9,588,000	67,659,573	7.0567	4.130	4.112	4.135	4.077	4.176	16,415,185	4.1218	0.00%
2013-07-30	0	7.070	7.050	7.080	6.910	7.260	5,378,648	37,839,840	7.0352	4.130	4.118	4.135	4.036	4.241	9,208,542	4.1092	-1.39%
2013-07-29	0	7.170	7.170	7.190	7.160	7.300	1,416,109	10,164,889	7.1780	4.188	4.188	4.200	4.182	4.264	2,424,457	4.1926	-1.51%
2013-07-26	0	7.280	7.270	7.280	7.150	7.320	1,966,000	14,281,145	7.2641	4.252	4.246	4.252	4.176	4.276	3,365,900	4.2429	0.97%
2013-07-25	0	7.210	7.180	7.200	7.080	7.460	6,842,805	49,404,065	7.2199	4.211	4.194	4.205	4.135	4.357	11,715,260	4.2171	-1.23%
2013-07-24	0	7.300	7.290	7.300	7.100	7.340	7,844,000	56,863,450	7.2493	4.264	4.258	4.264	4.147	4.287	13,429,361	4.2343	3.69%
2013-07-23	0	7.040	7.030	7.050	6.840	7.130	9,853,350	68,665,622	6.9688	4.112	4.106	4.118	3.995	4.165	16,869,479	4.0704	2.18%
2013-07-22	0	6.890	6.880	6.890	6.830	6.960	5,880,100	39,998,629	6.8024	4.024	4.019	4.024	3.989	4.065	10,067,056	3.9732	2.53%
2013-07-19	0	6.720	6.720	6.740	6.690	6.820	14,097,000	94,912,851	6.7328	3.925	3.925	3.937	3.908	3.984	24,134,842	3.9326	-1.47%
2013-07-18	0	6.820	6.780	6.830	6.770	7.040	7,487,000	51,523,636	6.8817	3.984	3.960	3.989	3.954	4.112	12,818,157	4.0196	-2.29%
2013-07-17	0	6.980	6.980	6.990	6.970	7.140	6,573,000	46,043,962	7.0050	4.077	4.077	4.083	4.071	4.170	11,253,339	4.0916	-0.29%
2013-07-16	0	7.000	6.980	7.000	6.910	7.070	13,065,000	90,861,478	6.9546	4.089	4.077	4.089	4.036	4.130	22,368,001	4.0621	0.00%
2013-07-15	0	7.000	6.990	7.000	6.990	7.310	10,388,923	73,179,642	7.0440	4.089	4.083	4.089	4.083	4.270	17,786,409	4.1144	-2.78%
2013-07-12	0	7.200	7.190	7.200	7.080	7.360	15,590,127	112,141,040	7.1931	4.205	4.200	4.205	4.135	4.299	26,691,157	4.2014	0.98%
2013-07-11	0	7.130	7.120	7.130	7.010	7.310	10,868,000	77,150,978	7.0989	4.165	4.159	4.165	4.094	4.270	18,606,616	4.1464	-2.60%
2013-07-10	0	7.320	7.310	7.320	7.260	7.770	10,493,000	77,785,565	7.4131	4.276	4.270	4.276	4.241	4.538	17,964,595	4.3299	-5.18%
2013-07-09	0	7.720	7.710	7.720	7.690	8.000	7,153,603	55,371,392	7.7404	4.509	4.503	4.509	4.492	4.673	12,247,363	4.5211	-1.78%
2013-07-08	0	7.860	7.820	7.860	7.790	7.870	2,504,404	19,607,673	7.8293	4.591	4.568	4.591	4.550	4.597	4,287,678	4.5730	-0.25%
2013-07-05	0	7.880	7.870	7.880	7.740	7.890	3,393,121	26,625,340	7.8469	4.603	4.597	4.603	4.521	4.608	5,809,210	4.5833	1.94%
2013-07-04	0	7.730	7.730	7.740	7.510	7.750	5,980,600	45,626,729	7.6291	4.515	4.515	4.521	4.387	4.527	10,239,117	4.4561	0.91%
2013-07-03	0	7.660	7.650	7.660	7.540	7.770	4,351,900	33,361,986	7.6661	4.474	4.468	4.474	4.404	4.538	7,450,693	4.4777	-1.42%
2013-07-02	0	7.770	7.760	7.770	7.740	8.150	6,038,381	47,488,786	7.8645	4.538	4.533	4.538	4.521	4.760	10,338,041	4.5936	-1.40%
2013-06-28	0	7.880	7.880	7.890	7.800	7.910	8,087,195	63,533,061	7.8560	4.603	4.603	4.608	4.556	4.620	13,845,724	4.5886	0.51%
2013-06-27	0	7.840	7.830	7.840	7.690	7.960	8,591,000	67,089,820	7.8093	4.579	4.573	4.579	4.492	4.649	14,708,266	4.5614	1.03%
2013-06-26	0	7.760	7.760	7.770	7.700	7.950	7,914,200	61,656,347	7.7906	4.533	4.533	4.538	4.498	4.644	13,549,547	4.5504	1.44%
2013-06-25	0	7.650	7.670	7.690	7.440	7.820	7,345,817	55,912,693	7.6115	4.468	4.480	4.492	4.346	4.568	12,576,444	4.4458	-1.03%
2013-06-24	0	7.730	7.720	7.760	7.660	8.070	14,234,627	112,195,258	7.8819	4.515	4.509	4.533	4.474	4.714	24,370,467	4.6037	-4.09%
2013-06-21	0	8.060	8.050	8.060	8.000	8.100	9,438,760	75,857,102	8.0368	4.708	4.702	4.708	4.673	4.731	16,159,678	4.6942	-0.12%
2013-06-20	0	8.070	8.060	8.070	8.040	8.110	4,975,000	40,125,577	8.0654	4.714	4.708	4.714	4.696	4.737	8,517,474	4.7110	0.00%
2013-06-19	0	8.070	8.070	8.080	7.970	8.100	5,719,595	45,961,058	8.0357	4.714	4.714	4.719	4.655	4.731	9,792,262	4.6936	0.75%
2013-06-18	0	8.010	8.000	8.030	7.830	8.070	4,314,970	34,537,644	8.0041	4.679	4.673	4.690	4.573	4.714	7,387,467	4.6752	-0.12%
2013-06-17	0	8.020	8.020	8.030	7.980	8.150	3,711,000	29,746,640	8.0158	4.684	4.684	4.690	4.661	4.760	6,353,437	4.6820	0.00%
2013-06-14	0	8.020	8.020	8.040	7.980	8.210	4,994,200	40,191,297	8.0476	4.684	4.684	4.696	4.661	4.795	8,550,346	4.7005	-0.87%
2013-06-13	0	8.090	8.050	8.090	8.000	8.350	4,292,980	34,619,725	8.0643	4.725	4.702	4.725	4.673	4.877	7,349,819	4.7103	-1.22%
2013-06-11	0	8.190	8.150	8.190	8.090	8.350	3,282,500	26,740,275	8.1463	4.784	4.760	4.784	4.725	4.877	5,619,821	4.7582	-1.44%
2013-06-10	0	8.310	8.290	8.310	8.110	8.400	2,489,000	20,601,160	8.2769	4.854	4.842	4.854	4.737	4.906	4,261,305	4.8345	2.72%
2013-06-07	0	8.090	8.070	8.110	7.900	8.150	3,590,166	28,833,882	8.0314	4.725	4.714	4.737	4.614	4.760	6,146,562	4.6911	0.12%
2013-06-06	0	8.080	8.070	8.110	8.000	8.140	5,202,000	41,853,195	8.0456	4.719	4.714	4.737	4.673	4.755	8,906,111	4.6994	-0.86%
2013-06-05	0	8.150	8.150	8.160	7.950	8.200	9,514,000	76,332,398	8.0232	4.760	4.760	4.766	4.644	4.790	16,288,493	4.6863	-0.73%
2013-06-04	0	8.210	8.180	8.220	8.050	8.290	3,756,705	30,587,041	8.1420	4.795	4.778	4.801	4.702	4.842	6,431,686	4.7557	-0.24%
2013-06-03	0	8.230	8.240	8.250	8.160	8.530	10,851,532	89,564,597	8.2536	4.807	4.813	4.819	4.766	4.982	18,578,421	4.8209	-4.52%
2013-05-31	0	8.620	8.520	8.630	8.290	8.630	7,320,062	62,270,825	8.5069	5.035	4.976	5.041	4.842	5.041	12,532,350	4.9688	1.29%
2013-05-30	0	8.510	8.510	8.540	8.440	8.590	2,322,762	19,797,311	8.5232	4.971	4.971	4.988	4.930	5.017	3,976,697	4.9783	0.83%
2013-05-29	0	8.440	8.440	8.460	8.440	8.700	3,266,807	27,857,645	8.5275	4.930	4.930	4.941	4.930	5.082	5,592,954	4.9808	-1.86%
2013-05-28	0	8.600	8.590	8.640	8.450	8.640	1,980,000	16,938,520	8.5548	5.023	5.017	5.047	4.936	5.047	3,389,869	4.9968	1.18%
2013-05-27	0	8.500	8.490	8.500	8.400	8.580	2,201,204	18,595,994	8.4481	4.965	4.959	4.965	4.906	5.012	3,768,583	4.9345	-0.93%
2013-05-24	0	8.580	8.560	8.600	8.510	8.690	4,416,921	37,896,439	8.5798	5.012	5.000	5.023	4.971	5.076	7,562,012	5.0114	-0.69%
2013-05-23	0	8.640	8.630	8.640	8.490	8.680	4,234,000	36,475,474	8.6149	5.047	5.041	5.047	4.959	5.070	7,248,842	5.0319	-1.82%
2013-05-22	0	8.800	8.760	8.800	8.700	8.910	4,647,000	40,838,610	8.7882	5.140	5.117	5.140	5.082	5.204	7,955,920	5.1331	0.11%
2013-05-21	0	8.790	8.780	8.790	8.580	8.850	6,897,000	60,382,130	8.7548	5.134	5.128	5.134	5.012	5.169	11,808,044	5.1136	2.21%
2013-05-20	0	8.600	8.590	8.600	8.560	8.690	7,413,600	63,918,387	8.6218	5.023	5.017	5.023	5.000	5.076	12,692,492	5.0359	0.58%
2013-05-16	0	8.610	8.590	8.610	8.430	8.780	6,317,400	54,188,581	8.5777	4.994	4.983	4.994	4.890	5.093	10,891,015	4.9755	-1.49%
2013-05-15	0	8.740	8.700	8.740	8.590	8.820	4,220,206	36,742,403	8.7063	5.070	5.046	5.070	4.983	5.116	7,275,513	5.0501	-0.23%
2013-05-14	0	8.760	8.750	8.770	8.680	9.020	10,250,000	89,790,180	8.7600	5.081	5.075	5.087	5.035	5.232	17,670,704	5.0813	-1.90%
2013-05-13	0	8.930	8.930	8.940	8.570	8.950	31,343,791	274,561,538	8.7597	5.180	5.180	5.186	4.971	5.192	54,035,792	5.0811	5.06%
2013-05-10	0	8.500	8.480	8.500	8.450	8.560	14,820,800	125,595,742	8.4743	4.930	4.919	4.930	4.901	4.965	25,550,632	4.9156	0.35%
2013-05-09	0	8.470	8.460	8.500	8.320	8.510	10,252,000	86,457,405	8.4332	4.913	4.907	4.930	4.826	4.936	17,674,152	4.8917	0.12%
2013-05-08	0	8.460	8.450	8.470	8.400	8.500	2,849,300	24,012,209	8.4274	4.907	4.901	4.913	4.872	4.930	4,912,111	4.8884	0.59%
2013-05-07	0	8.410	8.400	8.410	8.300	8.480	3,486,100	29,219,770	8.3818	4.878	4.872	4.878	4.814	4.919	6,009,936	4.8619	0.12%
2013-05-06	0	8.400	8.410	8.420	8.220	8.500	4,941,000	41,447,915	8.3886	4.872	4.878	4.884	4.768	4.930	8,518,141	4.8658	2.19%
2013-05-03	0	8.220	8.220	8.260	8.200	8.320	1,595,285	13,159,240	8.2488	4.768	4.768	4.791	4.756	4.826	2,750,225	4.7848	0.74%
2013-05-02	0	8.160	8.120	8.150	8.120	8.360	8,104,685	66,447,022	8.1986	4.733	4.710	4.727	4.710	4.849	13,972,243	4.7556	-3.32%
2013-04-30	0	8.440	8.410	8.430	8.020	8.480	9,500,735	79,135,398	8.3294	4.896	4.878	4.890	4.652	4.919	16,378,993	4.8315	5.37%
2013-04-29	0	8.010	8.000	8.010	7.960	8.180	9,839,064	78,741,619	8.0030	4.646	4.640	4.646	4.617	4.745	16,962,263	4.6422	-0.87%
2013-04-26	0	8.080	8.080	8.090	8.050	8.330	11,888,500	96,787,554	8.1413	4.687	4.687	4.693	4.669	4.832	20,495,431	4.7224	-1.70%
2013-04-25	0	8.220	8.210	8.230	8.160	8.290	6,698,700	55,070,049	8.2210	4.768	4.762	4.774	4.733	4.809	11,548,366	4.7686	-0.12%
2013-04-24	0	8.230	8.220	8.230	8.210	8.410	6,689,000	55,074,639	8.2336	4.774	4.768	4.774	4.762	4.878	11,531,643	4.7760	-0.96%
2013-04-23	0	8.310	8.320	8.330	8.220	8.380	3,162,000	26,311,440	8.3211	4.820	4.826	4.832	4.768	4.861	5,451,197	4.8267	0.36%
2013-04-22	0	8.280	8.270	8.280	8.240	8.460	10,822,100	89,153,250	8.2381	4.803	4.797	4.803	4.780	4.907	18,656,988	4.7785	1.35%
2013-04-19	0	8.170	8.180	8.200	8.010	8.330	8,843,330	72,215,774	8.1661	4.739	4.745	4.756	4.646	4.832	15,245,646	4.7368	0.86%
2013-04-18	0	8.100	8.090	8.100	8.060	8.350	10,271,000	83,630,135	8.1424	4.698	4.693	4.698	4.675	4.843	17,706,908	4.7230	-1.94%
2013-04-17	0	8.260	8.260	8.270	8.250	8.550	8,020,467	66,802,607	8.3290	4.791	4.791	4.797	4.785	4.959	13,827,054	4.8313	-2.82%
2013-04-16	0	8.500	8.470	8.500	8.440	8.590	11,236,939	95,455,484	8.4948	4.930	4.913	4.930	4.896	4.983	19,372,159	4.9275	0.24%
2013-04-15	0	8.480	8.480	8.490	8.300	8.570	39,785,000	324,568,553	8.1581	4.919	4.919	4.925	4.814	4.971	68,588,192	4.7321	0.95%
2013-04-12	0	8.400	8.400	8.420	8.390	8.500	5,857,960	49,330,947	8.4212	4.872	4.872	4.884	4.867	4.930	10,098,954	4.8848	-1.06%
2013-04-11	0	8.490	8.490	8.500	8.450	8.590	7,872,600	66,874,527	8.4946	4.925	4.925	4.930	4.901	4.983	13,572,135	4.9273	-0.70%
2013-04-10	0	8.550	8.500	8.550	8.450	8.680	9,321,200	79,646,185	8.5446	4.959	4.930	4.959	4.901	5.035	16,069,480	4.9564	-2.84%
2013-04-09	0	8.800	8.830	8.840	8.580	8.910	3,563,620	31,376,104	8.8046	5.104	5.122	5.128	4.977	5.168	6,143,578	5.1071	1.38%
2013-04-08	0	8.680	8.680	8.720	8.450	8.740	3,971,000	34,373,355	8.6561	5.035	5.035	5.058	4.901	5.070	6,845,889	5.0210	3.21%
2013-04-05	0	8.410	8.410	8.430	8.380	8.520	4,831,600	40,717,208	8.4273	4.878	4.878	4.890	4.861	4.942	8,329,539	4.8883	-2.55%
2013-04-03	0	8.630	8.610	8.630	8.500	8.680	9,119,000	78,256,840	8.5817	5.006	4.994	5.006	4.930	5.035	15,720,893	4.9779	1.29%
2013-04-02	0	8.520	8.510	8.520	8.400	8.980	14,552,744	123,975,508	8.5190	4.942	4.936	4.942	4.872	5.209	25,088,511	4.9415	-4.27%
2013-03-28	0	8.900	8.850	8.900	8.800	9.100	12,515,000	111,503,085	8.9096	5.162	5.133	5.162	5.104	5.279	21,575,499	5.1680	-0.78%
2013-03-27	0	8.970	8.950	8.990	8.700	9.000	41,914,000	374,062,534	8.9245	5.203	5.192	5.215	5.046	5.221	72,258,527	5.1767	4.42%
2013-03-26	0	8.590	8.590	8.600	8.520	10.10	45,945,000	407,146,123	8.8616	4.983	4.983	4.988	4.942	5.859	79,207,855	5.1402	-14.78%
2013-03-25	0	10.08	10.06	10.08	9.660	10.22	5,041,000	50,590,050	10.036	5.847	5.835	5.847	5.603	5.928	8,690,539	5.8213	3.38%
2013-03-22	0	9.750	9.720	9.770	9.340	9.790	5,593,623	54,052,344	9.6632	5.656	5.638	5.667	5.418	5.679	9,643,245	5.6052	4.84%
2013-03-21	0	9.300	9.270	9.350	9.270	9.500	5,781,248	54,218,209	9.3783	5.395	5.377	5.424	5.377	5.511	9,966,705	5.4399	-1.48%
2013-03-20	0	9.440	9.420	9.480	9.190	9.530	4,711,620	44,064,985	9.3524	5.476	5.464	5.499	5.331	5.528	8,122,697	5.4249	0.53%
2013-03-19	0	9.390	9.380	9.400	9.350	9.670	4,914,884	46,391,271	9.4389	5.447	5.441	5.453	5.424	5.609	8,473,118	5.4751	-2.29%
2013-03-18	0	9.610	9.600	9.620	9.500	9.800	3,532,211	33,747,585	9.5542	5.574	5.569	5.580	5.511	5.685	6,089,430	5.5420	0.95%
2013-03-15	0	9.520	9.440	9.460	9.440	9.600	10,798,326	102,976,144	9.5363	5.522	5.476	5.487	5.476	5.569	18,616,003	5.5316	-0.52%
2013-03-14	0	9.570	9.490	9.580	9.390	9.790	5,071,600	48,730,846	9.6086	5.551	5.505	5.557	5.447	5.679	8,743,292	5.5735	-0.83%
2013-03-13	0	9.650	9.620	9.700	9.580	9.980	6,942,000	67,829,426	9.7709	5.598	5.580	5.627	5.557	5.789	11,967,808	5.6677	-0.82%
2013-03-12	0	9.730	9.720	9.780	9.700	9.890	5,866,000	57,463,722	9.7961	5.644	5.638	5.673	5.627	5.737	10,112,815	5.6823	-0.61%
2013-03-11	0	9.790	9.790	9.800	9.700	10.00	4,381,620	42,988,216	9.8110	5.679	5.679	5.685	5.627	5.801	7,553,786	5.6909	1.14%
2013-03-08	0	9.680	9.650	9.680	9.590	9.780	6,186,000	59,967,480	9.6941	5.615	5.598	5.615	5.563	5.673	10,664,486	5.6231	-0.72%
2013-03-07	0	9.750	9.740	9.750	9.600	10.04	12,361,648	120,960,816	9.7852	5.656	5.650	5.656	5.569	5.824	21,311,125	5.6759	-1.71%
2013-03-06	0	9.920	9.910	9.920	9.860	10.08	8,250,000	82,264,154	9.9714	5.754	5.748	5.754	5.719	5.847	14,222,762	5.7840	0.51%
2013-03-05	0	9.870	9.870	9.880	9.870	10.08	4,599,000	45,977,215	9.9972	5.725	5.725	5.731	5.725	5.847	7,928,543	5.7989	-0.90%
2013-03-04	0	9.960	9.920	9.980	9.680	10.00	4,137,600	40,828,970	9.8678	5.777	5.754	5.789	5.615	5.801	7,133,103	5.7239	0.61%
2013-03-01	0	9.900	9.880	9.900	9.500	10.12	11,328,000	111,503,030	9.8431	5.743	5.731	5.743	5.511	5.870	19,529,145	5.7096	3.66%
2013-02-28	0	9.550	9.510	9.520	9.210	9.560	5,979,008	56,501,395	9.4500	5.540	5.516	5.522	5.342	5.545	10,307,637	5.4815	4.83%
2013-02-27	0	9.110	9.100	9.180	8.900	9.250	4,092,000	37,471,165	9.1572	5.284	5.279	5.325	5.162	5.366	7,054,490	5.3117	1.79%
2013-02-26	0	8.950	8.930	8.950	8.900	9.130	3,085,600	27,770,494	9.0000	5.192	5.180	5.192	5.162	5.296	5,319,485	5.2205	-0.44%
2013-02-25	0	8.990	8.960	8.990	8.960	9.080	2,443,850	22,050,724	9.0229	5.215	5.197	5.215	5.197	5.267	4,213,127	5.2338	0.45%
2013-02-22	0	8.950	8.910	8.970	8.750	8.970	5,120,000	45,629,070	8.9119	5.192	5.168	5.203	5.075	5.203	8,826,732	5.1694	1.47%
2013-02-21	0	8.820	8.800	8.820	8.760	8.920	2,845,145	25,162,564	8.8440	5.116	5.104	5.116	5.081	5.174	4,904,948	5.1300	-0.90%
2013-02-20	0	8.900	8.890	8.900	8.690	8.940	6,204,000	55,053,630	8.8739	5.162	5.157	5.162	5.041	5.186	10,695,517	5.1474	2.42%
2013-02-19	0	8.690	8.680	8.700	8.440	8.890	8,535,000	73,140,905	8.5695	5.041	5.035	5.046	4.896	5.157	14,714,094	4.9708	0.35%
2013-02-18	0	8.660	8.660	8.670	8.630	9.000	9,563,200	83,401,599	8.7211	5.023	5.023	5.029	5.006	5.221	16,486,681	5.0587	-3.02%
2013-02-15	0	8.930	8.920	8.930	8.920	9.020	3,534,820	31,607,076	8.9416	5.180	5.174	5.180	5.174	5.232	6,093,928	5.1867	-0.45%
2013-02-14	0	8.970	8.960	8.970	8.960	9.400	2,397,800	21,556,734	8.9902	5.203	5.197	5.203	5.197	5.453	4,133,738	5.2148	0.90%
2013-02-08	0	8.890	8.870	8.900	8.860	9.190	6,915,600	61,986,576	8.9633	5.157	5.145	5.162	5.139	5.331	11,922,295	5.1992	-1.77%
2013-02-07	0	9.050	9.040	9.050	9.000	9.350	2,198,000	19,866,649	9.0385	5.250	5.244	5.250	5.221	5.424	3,789,289	5.2428	-0.11%
2013-02-06	0	9.060	9.050	9.080	9.020	9.130	6,302,783	57,249,742	9.0832	5.255	5.250	5.267	5.232	5.296	10,865,816	5.2688	-0.11%
2013-02-05	0	9.070	9.040	9.090	9.020	9.100	3,732,000	33,850,003	9.0702	5.261	5.244	5.273	5.232	5.279	6,433,860	5.2612	-0.33%
2013-02-04	0	9.100	9.090	9.100	9.030	9.210	1,796,800	16,351,913	9.1006	5.279	5.273	5.279	5.238	5.342	3,097,631	5.2788	0.89%
2013-02-01	0	9.020	9.010	9.030	9.000	9.160	7,469,000	67,433,295	9.0284	5.232	5.226	5.238	5.221	5.313	12,876,341	5.2370	-0.77%
2013-01-31	0	9.090	9.050	9.090	9.020	9.350	4,712,600	43,133,259	9.1528	5.273	5.250	5.273	5.232	5.424	8,124,386	5.3091	-2.47%
2013-01-30	0	9.320	9.310	9.320	9.270	9.350	3,335,099	31,081,963	9.3197	5.406	5.400	5.406	5.377	5.424	5,749,614	5.4059	0.11%
2013-01-29	0	9.310	9.300	9.310	9.200	9.490	4,435,800	41,058,194	9.2561	5.400	5.395	5.400	5.337	5.505	7,647,191	5.3691	-1.06%
2013-01-28	0	9.410	9.400	9.420	9.240	9.510	2,982,752	27,836,654	9.3325	5.458	5.453	5.464	5.360	5.516	5,142,178	5.4134	-0.74%
2013-01-25	0	9.480	9.420	9.480	9.230	9.480	2,868,000	26,789,955	9.3410	5.499	5.464	5.499	5.354	5.499	4,944,349	5.4183	2.49%
2013-01-24	0	9.250	9.240	9.300	9.100	9.420	3,379,536	31,474,493	9.3133	5.366	5.360	5.395	5.279	5.464	5,826,223	5.4022	-0.43%
2013-01-23	0	9.290	9.260	9.290	9.230	9.410	9,063,868	84,170,965	9.2864	5.389	5.371	5.389	5.354	5.458	15,625,847	5.3866	-1.28%
2013-01-22	0	9.410	9.400	9.410	9.300	9.570	6,853,475	64,609,535	9.4273	5.458	5.453	5.458	5.395	5.551	11,815,193	5.4683	0.32%
2013-01-21	0	9.380	9.350	9.400	9.300	9.500	2,494,800	23,460,260	9.4037	5.441	5.424	5.453	5.395	5.511	4,300,963	5.4547	0.86%
2013-01-18	0	9.300	9.310	9.350	9.250	9.590	4,987,400	46,660,556	9.3557	5.395	5.400	5.424	5.366	5.563	8,598,134	5.4268	-0.32%
2013-01-17	0	9.330	9.320	9.410	9.220	9.600	6,157,204	57,728,548	9.3758	5.412	5.406	5.458	5.348	5.569	10,614,842	5.4385	-1.06%
2013-01-16	0	9.430	9.410	9.420	9.200	9.500	7,309,600	68,752,030	9.4057	5.470	5.458	5.464	5.337	5.511	12,601,540	5.4558	2.50%
2013-01-15	0	9.200	9.190	9.200	9.150	9.230	9,090,400	83,466,330	9.1818	5.337	5.331	5.337	5.308	5.354	15,671,587	5.3260	0.55%
2013-01-14	0	9.150	9.120	9.150	9.070	9.210	9,880,000	90,131,056	9.1226	5.308	5.290	5.308	5.261	5.342	17,032,835	5.2916	0.44%
2013-01-11	0	9.110	9.110	9.150	9.050	9.170	3,968,398	36,186,854	9.1188	5.284	5.284	5.308	5.250	5.319	6,841,404	5.2894	-0.33%
2013-01-10	0	9.140	9.080	9.160	9.000	9.240	7,649,000	69,665,145	9.1077	5.302	5.267	5.313	5.221	5.360	13,186,655	5.2830	-1.08%
2013-01-09	0	9.240	9.200	9.230	8.820	9.290	9,796,440	89,683,965	9.1548	5.360	5.337	5.354	5.116	5.389	16,888,780	5.3103	5.12%
2013-01-08	0	8.790	8.710	8.800	8.620	8.800	3,579,899	31,166,311	8.7059	5.099	5.052	5.104	5.000	5.104	6,171,643	5.0499	1.74%
2013-01-07	0	8.640	8.640	8.650	8.540	8.890	7,137,822	61,545,884	8.6225	5.012	5.012	5.017	4.954	5.157	12,305,399	5.0015	-2.37%
2013-01-04	0	8.850	8.840	8.860	8.600	8.860	10,397,000	90,681,735	8.7219	5.133	5.128	5.139	4.988	5.139	17,924,128	5.0592	1.96%
2013-01-03	0	8.680	8.630	8.680	8.520	8.680	11,182,000	96,543,490	8.6338	5.035	5.006	5.035	4.942	5.035	19,277,445	5.0081	2.24%
2013-01-02	0	8.490	8.470	8.490	8.180	8.610	10,579,640	89,852,100	8.4929	4.925	4.913	4.925	4.745	4.994	18,238,994	4.9264	3.41%
2012-12-31	0	8.210	8.220	8.250	8.180	8.270	1,835,000	15,068,470	8.2117	4.762	4.768	4.785	4.745	4.797	3,163,487	4.7632	-0.73%
2012-12-28	0	8.270	8.250	8.280	8.240	8.530	9,599,863	80,414,146	8.3766	4.797	4.785	4.803	4.780	4.948	16,549,887	4.8589	-1.90%
2012-12-27	0	8.430	8.410	8.450	8.320	8.550	6,653,000	55,906,305	8.4032	4.890	4.878	4.901	4.826	4.959	11,469,580	4.8743	0.36%
2012-12-24	0	8.400	8.380	8.400	8.060	8.450	4,140,060	34,475,236	8.3272	4.872	4.861	4.872	4.675	4.901	7,137,344	4.8303	4.48%
2012-12-21	0	8.040	8.050	8.080	8.030	8.460	19,613,500	161,371,294	8.2276	4.664	4.669	4.687	4.658	4.907	33,813,108	4.7724	-3.83%
2012-12-20	0	8.360	8.360	8.410	8.340	8.660	21,280,664	181,411,719	8.5247	4.849	4.849	4.878	4.838	5.023	36,687,251	4.9448	-0.48%
2012-12-19	0	8.400	8.400	8.440	8.390	9.000	19,168,000	165,193,225	8.6182	4.872	4.872	4.896	4.867	5.221	33,045,079	4.9990	-6.04%
2012-12-18	0	8.940	8.930	8.980	8.910	9.090	7,371,820	66,077,390	8.9635	5.186	5.180	5.209	5.168	5.273	12,708,805	5.1993	-1.00%
2012-12-17	0	9.030	9.040	9.060	8.940	9.100	12,137,680	109,385,693	9.0121	5.238	5.244	5.255	5.186	5.279	20,925,010	5.2275	0.56%
2012-12-14	0	8.980	8.940	8.980	8.920	9.090	11,046,500	99,227,645	8.9827	5.209	5.186	5.209	5.174	5.273	19,043,847	5.2105	-0.33%
2012-12-13	0	9.010	9.000	9.020	8.730	9.220	157,623,500	1,428,100,766	9.0602	5.226	5.221	5.232	5.064	5.348	271,738,367	5.2554	-5.26%
2012-12-12	0	9.510	9.510	9.560	9.500	9.750	3,176,300	30,311,580	9.5430	5.516	5.516	5.545	5.511	5.656	5,475,850	5.5355	-0.63%
2012-12-11	0	9.570	9.570	9.580	9.450	9.810	3,415,250	32,551,781	9.5313	5.551	5.551	5.557	5.482	5.690	5,887,792	5.5287	-0.42%
2012-12-10	0	9.610	9.600	9.610	9.520	9.880	4,078,151	39,324,299	9.6427	5.574	5.569	5.574	5.522	5.731	7,030,615	5.5933	-2.73%
2012-12-07	0	9.880	9.850	9.900	9.580	9.910	4,166,500	40,576,503	9.7388	5.731	5.714	5.743	5.557	5.748	7,182,926	5.6490	2.81%
2012-12-06	0	9.610	9.600	9.610	9.370	9.620	4,997,000	47,368,293	9.4793	5.574	5.569	5.574	5.435	5.580	8,614,684	5.4986	1.80%
2012-12-05	0	9.440	9.400	9.430	9.340	9.690	8,492,850	80,172,256	9.4400	5.476	5.453	5.470	5.418	5.621	14,641,428	5.4757	-2.58%
2012-12-04	0	9.690	9.660	9.690	9.610	10.02	3,689,500	36,143,610	9.7963	5.621	5.603	5.621	5.574	5.812	6,360,592	5.6824	-3.10%
2012-12-03	0	10.00	9.980	10.00	9.930	10.40	3,288,258	33,070,445	10.057	5.801	5.789	5.801	5.760	6.033	5,668,862	5.8337	-1.57%
2012-11-30	0	10.16	10.10	10.18	9.900	10.20	6,538,709	65,939,640	10.085	5.893	5.859	5.905	5.743	5.917	11,272,546	5.8496	1.60%
2012-11-29	0	10.00	9.990	10.04	9.970	10.24	5,608,000	56,457,675	10.067	5.801	5.795	5.824	5.783	5.940	9,668,030	5.8396	-1.57%
2012-11-28	0	10.16	10.12	10.22	9.980	10.30	5,381,000	54,261,175	10.084	5.893	5.870	5.928	5.789	5.975	9,276,689	5.8492	1.60%
2012-11-27	0	10.00	9.950	10.00	9.930	10.02	1,828,500	18,263,695	9.9883	5.801	5.772	5.801	5.760	5.812	3,152,281	5.7938	0.10%
2012-11-26	0	9.990	9.980	9.990	9.950	10.00	1,171,000	11,693,940	9.9863	5.795	5.789	5.795	5.772	5.801	2,018,770	5.7926	0.00%
2012-11-23	0	9.990	9.980	10.00	9.960	10.02	709,000	7,083,810	9.9913	5.795	5.789	5.801	5.777	5.812	1,222,296	5.7955	-0.10%
2012-11-22	0	10.00	9.990	10.00	9.970	10.02	7,375,500	73,682,426	9.9902	5.801	5.795	5.801	5.783	5.812	12,715,149	5.7949	0.30%
2012-11-21	0	9.970	9.940	9.970	9.870	9.990	839,000	8,336,250	9.9359	5.783	5.766	5.783	5.725	5.795	1,446,412	5.7634	1.01%
2012-11-20	0	9.870	9.840	9.880	9.810	10.02	2,354,000	23,285,125	9.8917	5.725	5.708	5.731	5.690	5.812	4,058,228	5.7378	-0.80%
2012-11-19	0	9.950	9.920	9.970	9.910	10.02	3,827,000	38,111,300	9.9585	5.772	5.754	5.783	5.748	5.812	6,597,638	5.7765	-0.50%
2012-11-16	0	10.00	9.950	10.00	9.920	10.08	2,584,000	25,813,085	9.9896	5.801	5.772	5.801	5.754	5.847	4,454,741	5.7945	0.30%
2012-11-15	0	9.970	9.950	9.970	9.820	10.00	2,697,000	26,793,565	9.9346	5.783	5.772	5.783	5.696	5.801	4,649,550	5.7626	-0.30%
2012-11-14	0	10.00	9.990	10.00	9.650	10.06	5,156,000	50,802,823	9.8531	5.801	5.795	5.801	5.598	5.835	8,888,795	5.7154	2.56%
2012-11-13	0	9.750	9.710	9.760	9.700	9.990	4,590,000	45,116,109	9.8292	5.656	5.632	5.661	5.627	5.795	7,913,028	5.7015	-1.71%
2012-11-12	0	9.920	9.900	9.920	9.790	9.980	1,580,000	15,581,220	9.8615	5.754	5.743	5.754	5.679	5.789	2,723,874	5.7202	-0.40%
2012-11-09	0	9.960	9.960	9.970	9.960	10.16	5,826,000	58,239,835	9.9965	5.777	5.777	5.783	5.777	5.893	10,043,856	5.7986	0.10%
2012-11-08	0	9.950	9.940	9.970	9.690	10.04	4,261,900	42,029,474	9.8617	5.772	5.766	5.783	5.621	5.824	7,347,393	5.7203	-0.50%
2012-11-07	0	10.00	9.970	9.990	9.930	10.06	7,186,200	71,811,799	9.9930	5.801	5.783	5.795	5.760	5.835	12,388,802	5.7965	-0.20%
2012-11-06	0	10.02	10.02	10.06	9.780	10.08	5,656,500	56,332,232	9.9588	5.812	5.812	5.835	5.673	5.847	9,751,643	5.7767	1.62%
2012-11-05	0	9.860	9.820	9.900	9.800	10.10	3,330,000	32,917,385	9.8851	5.719	5.696	5.743	5.685	5.859	5,740,824	5.7339	0.51%
2012-11-02	0	9.810	9.770	9.810	9.680	10.06	3,779,500	37,200,730	9.8428	5.690	5.667	5.690	5.615	5.835	6,515,749	5.7094	1.34%
2012-11-01	0	9.680	9.650	9.670	9.460	9.740	1,875,775	18,001,332	9.5967	5.615	5.598	5.609	5.487	5.650	3,233,782	5.5666	-0.72%
2012-10-31	0	9.750	9.680	9.750	9.350	9.780	2,671,970	25,702,514	9.6193	5.656	5.615	5.656	5.424	5.673	4,606,399	5.5797	0.52%
2012-10-30	0	9.700	9.670	9.700	9.270	9.700	3,910,000	37,081,204	9.4837	5.627	5.609	5.627	5.377	5.627	6,740,727	5.5011	3.74%
2012-10-29	0	9.350	9.360	9.380	9.200	9.880	5,741,953	54,067,152	9.4162	5.424	5.429	5.441	5.337	5.731	9,898,961	5.4619	-3.21%
2012-10-26	0	9.660	9.620	9.670	9.220	9.800	6,376,300	61,065,275	9.5769	5.603	5.580	5.609	5.348	5.685	10,992,557	5.5551	4.77%
2012-10-25	0	9.220	9.180	9.230	9.180	9.340	1,267,350	11,692,054	9.2256	5.348	5.325	5.354	5.325	5.418	2,184,875	5.3514	-1.07%
2012-10-24	0	9.320	9.290	9.310	9.100	9.350	4,613,200	42,692,027	9.2543	5.406	5.389	5.400	5.279	5.424	7,953,024	5.3680	2.42%
2012-10-22	0	9.100	9.060	9.100	8.920	9.340	3,521,700	32,120,612	9.1208	5.279	5.255	5.279	5.174	5.418	6,071,309	5.2906	1.00%
2012-10-19	0	9.010	9.010	9.100	9.000	9.260	5,252,965	47,870,785	9.1131	5.226	5.226	5.279	5.221	5.371	9,055,960	5.2861	-0.99%
2012-10-18	0	9.100	9.090	9.100	9.020	9.240	3,675,000	33,403,260	9.0893	5.279	5.273	5.279	5.232	5.360	6,335,594	5.2723	-0.44%
2012-10-17	0	9.140	9.140	9.150	9.050	9.370	5,277,999	48,316,565	9.1543	5.302	5.302	5.308	5.250	5.435	9,099,118	5.3100	0.44%
2012-10-16	0	9.100	9.060	9.100	8.990	9.180	6,800,631	61,669,201	9.0682	5.279	5.255	5.279	5.215	5.325	11,724,092	5.2600	-0.87%
2012-10-15	0	9.180	9.120	9.180	9.080	9.450	4,741,000	43,612,988	9.1991	5.325	5.290	5.325	5.267	5.482	8,173,347	5.3360	-2.75%
2012-10-12	0	9.440	9.420	9.460	9.340	9.560	4,082,850	38,688,618	9.4759	5.476	5.464	5.487	5.418	5.545	7,038,716	5.4965	0.85%
2012-10-11	0	9.360	9.340	9.380	9.320	9.770	3,069,000	29,159,455	9.5013	5.429	5.418	5.441	5.406	5.667	5,290,867	5.5113	-2.19%
2012-10-10	0	9.570	9.520	9.570	9.270	9.680	4,205,000	40,169,856	9.5529	5.551	5.522	5.551	5.377	5.615	7,249,299	5.5412	2.90%
2012-10-09	0	9.300	9.280	9.350	9.100	9.470	2,811,736	26,196,294	9.3168	5.395	5.383	5.424	5.279	5.493	4,847,352	5.4042	2.20%
2012-10-08	0	9.100	9.030	9.100	9.000	9.380	1,973,500	17,914,020	9.0773	5.279	5.238	5.279	5.221	5.441	3,402,257	5.2653	-1.19%
2012-10-05	0	9.210	9.150	9.230	8.930	9.270	2,790,684	25,370,369	9.0911	5.342	5.308	5.354	5.180	5.377	4,811,059	5.2733	2.33%
2012-10-04	0	9.000	8.990	9.000	8.870	9.130	2,371,300	21,335,415	8.9973	5.221	5.215	5.221	5.145	5.296	4,088,053	5.2190	1.24%
2012-10-03	0	8.890	8.860	8.900	8.710	9.310	4,021,000	35,744,350	8.8894	5.157	5.139	5.162	5.052	5.400	6,932,088	5.1564	-0.34%
2012-09-28	0	8.920	8.900	8.990	8.680	9.040	5,351,346	47,528,507	8.8816	5.174	5.162	5.215	5.035	5.244	9,225,566	5.1518	2.76%
2012-09-27	0	8.680	8.650	8.680	8.350	8.730	6,154,316	52,779,028	8.5759	5.035	5.017	5.035	4.843	5.064	10,609,863	4.9745	0.70%
2012-09-26	0	8.620	8.600	8.610	8.500	8.880	5,732,000	50,009,709	8.7247	5.000	4.988	4.994	4.930	5.151	9,881,803	5.0608	0.70%
2012-09-25	0	8.560	8.570	8.580	8.380	8.600	5,776,597	48,848,149	8.4562	4.965	4.971	4.977	4.861	4.988	9,958,687	4.9051	2.76%
2012-09-24	0	8.330	8.320	8.350	8.210	8.400	2,943,000	24,399,122	8.2906	4.832	4.826	4.843	4.762	4.872	5,073,647	4.8090	-0.36%
2012-09-21	0	8.360	8.340	8.380	8.180	8.380	1,965,658	16,315,879	8.3005	4.849	4.838	4.861	4.745	4.861	3,388,738	4.8147	0.12%
2012-09-20	0	8.350	8.310	8.370	8.280	8.540	3,087,260	25,797,431	8.3561	4.843	4.820	4.855	4.803	4.954	5,322,347	4.8470	0.60%
2012-09-19	0	8.300	8.280	8.360	8.150	8.420	2,916,790	24,242,466	8.3114	4.814	4.803	4.849	4.727	4.884	5,028,462	4.8211	0.36%
2012-09-18	0	8.270	8.260	8.280	8.200	8.450	2,381,322	19,759,864	8.2979	4.797	4.791	4.803	4.756	4.901	4,105,330	4.8132	-1.66%
2012-09-17	0	8.410	8.400	8.420	8.040	8.600	11,627,280	97,411,505	8.3778	4.878	4.872	4.884	4.664	4.988	20,045,095	4.8596	4.34%
2012-09-14	0	8.060	8.030	8.050	7.810	8.090	5,348,000	42,318,975	7.9130	4.675	4.658	4.669	4.530	4.693	9,219,798	4.5900	2.81%
2012-09-13	0	7.840	7.820	7.860	7.820	8.000	2,103,000	16,652,810	7.9186	4.548	4.536	4.559	4.536	4.640	3,625,511	4.5932	-1.75%
2012-09-12	0	7.980	7.950	7.970	7.950	8.200	3,023,000	24,237,880	8.0178	4.629	4.611	4.623	4.611	4.756	5,211,565	4.6508	-0.13%
2012-09-11	0	7.990	7.960	7.980	7.950	8.080	1,057,000	8,448,090	7.9925	4.635	4.617	4.629	4.611	4.687	1,822,238	4.6361	-0.13%
2012-09-10	0	8.000	7.980	8.000	7.810	8.000	2,229,500	17,725,115	7.9503	4.640	4.629	4.640	4.530	4.640	3,843,594	4.6116	0.13%
2012-09-07	0	7.990	7.970	8.000	7.810	8.020	1,700,000	13,462,590	7.9192	4.635	4.623	4.640	4.530	4.652	2,930,751	4.5936	0.50%
2012-09-06	0	7.950	7.930	7.950	7.720	7.980	1,630,070	12,888,087	7.9065	4.611	4.600	4.611	4.478	4.629	2,810,194	4.5862	1.40%
2012-09-05	0	7.840	7.800	7.850	7.740	7.960	2,478,920	19,387,643	7.8210	4.548	4.524	4.553	4.490	4.617	4,273,587	4.5366	-1.63%
2012-09-04	0	7.970	7.930	7.970	7.800	8.020	2,231,000	17,679,020	7.9243	4.623	4.600	4.623	4.524	4.652	3,846,180	4.5965	-0.13%
2012-09-03	0	7.980	7.970	7.980	7.950	8.090	1,659,000	13,244,853	7.9836	4.629	4.623	4.629	4.611	4.693	2,860,068	4.6310	-0.25%
2012-08-31	0	8.000	7.990	8.000	7.740	8.040	2,125,339	16,890,127	7.9470	4.640	4.635	4.640	4.490	4.664	3,664,023	4.6097	1.78%
2012-08-30	0	7.860	7.850	7.860	7.700	8.000	4,560,619	36,084,677	7.9122	4.559	4.553	4.559	4.466	4.640	7,862,376	4.5895	-0.51%
2012-08-29	0	7.900	7.880	7.910	7.400	7.980	7,502,800	58,346,911	7.7767	4.582	4.571	4.588	4.292	4.629	12,934,611	4.5109	5.33%
2012-08-28	0	7.500	7.490	7.500	7.290	7.570	6,504,000	48,367,460	7.4366	4.350	4.345	4.350	4.229	4.391	11,212,708	4.3136	0.54%
2012-08-27	0	7.460	7.450	7.460	7.380	7.800	7,910,000	59,318,750	7.4992	4.327	4.321	4.327	4.281	4.524	13,636,612	4.3500	-4.73%
2012-08-24	0	7.830	7.810	7.830	7.520	8.340	29,367,048	235,950,439	8.0345	4.542	4.530	4.542	4.362	4.838	50,627,944	4.6605	2.49%
2012-08-23	0	7.640	7.630	7.650	7.520	7.780	12,487,000	95,394,185	7.6395	4.432	4.426	4.437	4.362	4.513	21,527,228	4.4313	2.00%
2012-08-22	0	7.490	7.490	7.500	7.400	7.570	6,989,000	52,412,840	7.4993	4.345	4.345	4.350	4.292	4.391	12,048,834	4.3500	-0.13%
2012-08-21	0	7.500	7.470	7.500	7.370	7.700	9,324,000	70,060,832	7.5140	4.350	4.333	4.350	4.275	4.466	16,074,307	4.3586	0.00%
2012-08-20	0	7.500	7.490	7.500	7.150	7.650	5,595,000	41,890,862	7.4872	4.350	4.345	4.350	4.147	4.437	9,645,619	4.3430	3.45%
2012-08-17	0	7.250	7.220	7.280	7.220	7.350	1,030,000	7,491,060	7.2729	4.205	4.188	4.223	4.188	4.263	1,775,690	4.2187	0.42%
2012-08-16	0	7.220	7.210	7.220	7.030	7.350	2,784,000	20,058,700	7.2050	4.188	4.182	4.188	4.078	4.263	4,799,536	4.1793	-1.37%
2012-08-15	0	7.320	7.300	7.320	7.100	7.560	6,461,000	46,788,690	7.2417	4.246	4.234	4.246	4.118	4.385	11,138,578	4.2006	-2.53%
2012-08-14	0	7.510	7.500	7.510	7.480	7.540	6,986,000	52,382,165	7.4982	4.356	4.350	4.356	4.339	4.374	12,043,662	4.3494	0.54%
2012-08-13	0	7.470	7.460	7.470	7.280	7.520	5,712,000	42,544,345	7.4482	4.333	4.327	4.333	4.223	4.362	9,847,323	4.3204	3.18%
2012-08-10	0	7.240	7.230	7.240	7.050	7.300	2,505,000	18,016,680	7.1923	4.200	4.194	4.200	4.089	4.234	4,318,548	4.1719	2.26%
2012-08-09	0	7.080	7.070	7.090	7.040	7.390	8,839,829	63,333,545	7.1646	4.107	4.101	4.113	4.084	4.287	15,239,610	4.1559	-2.48%
2012-08-08	0	7.260	7.260	7.270	7.170	7.440	2,061,087	14,882,917	7.2209	4.211	4.211	4.217	4.159	4.316	3,553,255	4.1885	0.97%
2012-08-07	0	7.190	7.160	7.190	7.110	7.520	5,183,000	38,051,339	7.3416	4.171	4.153	4.171	4.124	4.362	8,935,342	4.2585	0.14%
2012-08-06	0	7.180	7.180	7.190	7.160	7.340	3,734,000	26,937,293	7.2141	4.165	4.165	4.171	4.153	4.258	6,437,308	4.1846	-0.83%
2012-08-03	0	7.240	7.220	7.260	7.180	7.460	2,376,000	17,341,612	7.2987	4.200	4.188	4.211	4.165	4.327	4,096,155	4.2336	-0.69%
2012-08-02	0	7.290	7.280	7.290	7.210	7.440	3,074,600	22,433,654	7.2964	4.229	4.223	4.229	4.182	4.316	5,300,522	4.2323	-1.75%
2012-08-01	0	7.420	7.420	7.440	7.350	7.460	4,123,000	30,517,270	7.4017	4.304	4.304	4.316	4.263	4.327	7,107,933	4.2934	0.41%
2012-07-31	0	7.390	7.390	7.400	7.310	7.500	5,238,700	38,858,859	7.4177	4.287	4.287	4.292	4.240	4.350	9,031,368	4.3027	-0.14%
2012-07-30	0	7.400	7.380	7.450	7.000	7.680	3,887,498	28,411,549	7.3084	4.292	4.281	4.321	4.060	4.455	6,701,934	4.2393	-2.25%
2012-07-27	0	7.570	7.520	7.550	7.490	7.720	858,958	6,524,407	7.5957	4.391	4.362	4.379	4.345	4.478	1,480,819	4.4059	1.20%
2012-07-26	0	7.480	7.480	7.510	7.400	7.570	1,024,404	7,655,020	7.4727	4.339	4.339	4.356	4.292	4.391	1,766,043	4.3346	-0.93%
2012-07-25	0	7.550	7.530	7.550	7.420	7.600	2,172,162	16,351,347	7.5277	4.379	4.368	4.379	4.304	4.408	3,744,745	4.3665	1.75%
2012-07-24	0	7.420	7.420	7.430	7.410	7.510	2,060,829	15,336,939	7.4421	4.304	4.304	4.310	4.298	4.356	3,552,810	4.3168	-2.11%
2012-07-23	0	7.580	7.570	7.580	7.380	7.710	2,552,758	19,214,974	7.5271	4.397	4.391	4.397	4.281	4.472	4,400,881	4.3662	-1.81%
2012-07-20	0	7.720	7.710	7.750	7.710	7.850	3,034,464	23,523,817	7.7522	4.478	4.472	4.495	4.472	4.553	5,231,328	4.4967	-0.39%
2012-07-19	0	7.750	7.740	7.770	7.740	7.980	1,811,520	14,174,445	7.8246	4.495	4.490	4.507	4.490	4.629	3,123,008	4.5387	-1.77%
2012-07-18	0	7.890	7.860	7.890	7.770	8.010	2,373,055	18,691,440	7.8765	4.577	4.559	4.577	4.507	4.646	4,091,078	4.5688	-1.38%
2012-07-17	0	8.000	8.000	8.010	7.830	8.200	7,802,820	62,292,638	7.9833	4.640	4.640	4.646	4.542	4.756	13,451,837	4.6308	2.17%
2012-07-16	0	7.830	7.810	7.830	7.720	8.090	5,179,568	40,894,792	7.8954	4.542	4.530	4.542	4.478	4.693	8,929,426	4.5798	-2.61%
2012-07-13	0	8.040	8.020	8.040	7.950	8.220	3,432,000	27,657,064	8.0586	4.664	4.652	4.664	4.611	4.768	5,916,669	4.6744	-0.62%
2012-07-12	0	8.090	8.090	8.100	7.970	8.180	4,091,000	33,115,797	8.0948	4.693	4.693	4.698	4.623	4.745	7,052,766	4.6954	0.50%
2012-07-11	0	8.050	8.030	8.050	7.900	8.300	8,574,200	69,810,254	8.1419	4.669	4.658	4.669	4.582	4.814	14,781,673	4.7228	2.16%
2012-07-10	0	7.880	7.870	7.880	7.760	8.000	4,584,000	35,867,341	7.8245	4.571	4.565	4.571	4.501	4.640	7,902,684	4.5386	1.03%
2012-07-09	0	7.800	7.780	7.800	7.740	8.120	5,905,000	46,253,965	7.8330	4.524	4.513	4.524	4.490	4.710	10,180,050	4.5436	-3.58%
2012-07-06	0	8.090	8.070	8.120	7.840	8.200	5,938,676	47,738,282	8.0385	4.693	4.681	4.710	4.548	4.756	10,238,106	4.6628	2.93%
2012-07-05	0	7.860	7.850	7.860	7.660	7.930	2,559,012	20,037,931	7.8303	4.559	4.553	4.559	4.443	4.600	4,411,663	4.5420	0.26%
2012-07-04	0	7.840	7.810	7.870	7.490	7.900	4,836,000	37,503,090	7.7550	4.548	4.530	4.565	4.345	4.582	8,337,124	4.4983	2.62%
2012-07-03	0	7.640	7.590	7.640	7.230	7.900	8,806,657	66,699,279	7.5737	4.432	4.403	4.432	4.194	4.582	15,182,423	4.3932	6.11%
2012-06-29	0	7.200	7.200	7.280	6.910	7.280	7,079,000	50,340,465	7.1112	4.176	4.176	4.223	4.008	4.223	12,203,992	4.1249	3.30%
2012-06-28	0	6.970	6.950	6.960	6.830	7.000	4,960,892	34,155,279	6.8849	4.043	4.031	4.037	3.962	4.060	8,552,435	3.9936	3.26%
2012-06-27	0	6.750	6.720	6.780	6.580	6.810	1,916,000	12,883,723	6.7243	3.915	3.898	3.933	3.817	3.950	3,303,129	3.9005	2.27%
2012-06-26	0	6.600	6.570	6.600	6.450	6.680	2,941,879	19,309,648	6.5637	3.828	3.811	3.828	3.741	3.875	5,071,715	3.8073	0.30%
2012-06-25	0	6.580	6.550	6.580	6.560	6.810	1,966,124	13,131,522	6.6789	3.817	3.799	3.817	3.805	3.950	3,389,541	3.8741	-3.09%
2012-06-22	0	6.790	6.770	6.790	6.750	6.830	1,969,000	13,398,926	6.8049	3.939	3.927	3.939	3.915	3.962	3,394,499	3.9472	-0.59%
2012-06-21	0	6.830	6.830	6.840	6.820	6.860	1,970,400	13,487,323	6.8450	3.962	3.962	3.968	3.956	3.979	3,396,913	3.9705	-0.29%
2012-06-20	0	6.850	6.840	6.850	6.770	6.860	7,944,336	54,123,977	6.8129	3.973	3.968	3.973	3.927	3.979	13,695,806	3.9519	0.88%
2012-06-19	0	6.790	6.780	6.790	6.730	6.880	9,787,000	66,431,495	6.7877	3.939	3.933	3.939	3.904	3.991	16,872,506	3.9373	-0.29%
2012-06-18	0	6.810	6.810	6.820	6.810	6.960	1,381,000	9,470,770	6.8579	3.950	3.950	3.956	3.950	4.037	2,380,804	3.9780	-1.59%
2012-06-15	0	6.920	6.910	6.930	6.800	7.000	3,678,000	25,459,536	6.9221	4.014	4.008	4.020	3.944	4.060	6,340,766	4.0152	-0.43%
2012-06-14	0	6.950	6.900	6.950	6.800	7.040	5,439,100	37,765,795	6.9434	4.031	4.002	4.031	3.944	4.084	9,376,851	4.0276	-0.71%
2012-06-13	0	7.000	6.990	7.000	6.770	7.130	4,968,532	34,829,931	7.0101	4.060	4.055	4.060	3.927	4.136	8,565,606	4.0663	4.01%
2012-06-12	0	6.730	6.730	6.760	6.720	6.800	1,904,688	12,861,393	6.7525	3.904	3.904	3.921	3.898	3.944	3,283,627	3.9168	-0.15%
2012-06-11	0	6.740	6.740	6.790	6.690	6.840	1,427,800	9,619,209	6.7371	3.910	3.910	3.939	3.881	3.968	2,461,486	3.9079	-0.59%
2012-06-08	0	6.780	6.740	6.800	6.670	6.800	2,918,000	19,694,800	6.7494	3.933	3.910	3.944	3.869	3.944	5,030,548	3.9150	1.04%
2012-06-07	0	6.710	6.680	6.710	6.600	6.760	2,906,366	19,405,189	6.6768	3.892	3.875	3.892	3.828	3.921	5,010,491	3.8729	0.75%
2012-06-06	0	6.660	6.650	6.660	6.600	6.750	8,079,946	53,686,058	6.6444	3.863	3.857	3.863	3.828	3.915	13,929,594	3.8541	0.76%
2012-06-05	0	6.610	6.580	6.630	6.470	6.800	2,509,054	16,592,293	6.6130	3.834	3.817	3.846	3.753	3.944	4,325,537	3.8359	2.32%
2012-06-04	0	6.460	6.460	6.500	6.350	6.760	7,083,000	45,594,904	6.4372	3.747	3.747	3.770	3.683	3.921	12,210,888	3.7340	-4.58%
2012-06-01	0	6.770	6.760	6.770	6.740	6.960	18,901,028	129,579,944	6.8557	3.927	3.921	3.927	3.910	4.037	32,584,827	3.9767	-1.02%
2012-05-31	0	6.840	6.820	6.840	6.580	6.900	80,949,351	551,439,305	6.8122	3.968	3.956	3.968	3.817	4.002	139,554,346	3.9514	2.86%
2012-05-30	0	6.650	6.650	6.680	6.510	6.820	11,054,275	73,334,797	6.6341	3.857	3.857	3.875	3.776	3.956	19,057,251	3.8481	-1.04%
2012-05-29	0	6.720	6.720	6.730	6.580	6.980	7,573,000	50,823,359	6.7111	3.898	3.898	3.904	3.817	4.049	13,055,634	3.8928	-3.03%
2012-05-28	0	6.930	6.920	6.990	6.750	7.000	4,629,000	31,632,426	6.8335	4.020	4.014	4.055	3.915	4.060	7,980,262	3.9638	2.82%
2012-05-25	0	6.740	6.720	6.760	6.500	6.790	4,076,340	27,134,587	6.6566	3.910	3.898	3.921	3.770	3.939	7,027,493	3.8612	0.15%
2012-05-24	0	6.730	6.730	6.750	6.610	6.780	12,200,000	82,163,882	6.7347	3.904	3.904	3.915	3.834	3.933	21,032,448	3.9065	-0.59%
2012-05-23	0	6.770	6.750	6.780	6.650	6.850	9,243,000	62,325,783	6.7430	3.927	3.915	3.933	3.857	3.973	15,934,665	3.9113	-1.31%
2012-05-22	0	6.860	6.850	6.860	6.580	6.900	8,625,600	58,622,931	6.7964	3.979	3.973	3.979	3.817	4.002	14,870,286	3.9423	3.16%
2012-05-21	0	6.650	6.590	6.600	6.470	6.790	4,758,000	31,645,200	6.6509	3.857	3.823	3.828	3.753	3.939	8,202,655	3.8579	-0.57%
2012-05-18	0	6.720	6.700	6.710	6.700	7.160	4,624,000	31,661,160	6.8471	3.879	3.868	3.874	3.868	4.133	8,009,689	3.9529	-4.27%
2012-05-17	0	7.020	7.010	7.020	6.760	7.130	11,174,780	77,606,213	6.9448	4.053	4.047	4.053	3.903	4.116	19,356,944	4.0092	3.85%
2012-05-16	0	6.760	6.740	6.760	6.400	7.000	24,729,220	165,613,600	6.6971	3.903	3.891	3.903	3.695	4.041	42,835,934	3.8662	4.81%
2012-05-15	0	6.450	6.420	6.450	6.260	6.650	16,715,000	107,113,624	6.4082	3.724	3.706	3.724	3.614	3.839	28,953,709	3.6995	-0.31%
2012-05-14	0	6.470	6.440	6.490	6.410	6.730	12,601,000	81,761,005	6.4885	3.735	3.718	3.747	3.700	3.885	21,827,441	3.7458	-2.41%
2012-05-11	0	6.630	6.630	6.640	6.600	6.700	6,684,000	44,450,549	6.6503	3.828	3.828	3.833	3.810	3.868	11,578,019	3.8392	-1.19%
2012-05-10	0	6.710	6.700	6.710	6.660	6.880	10,228,000	68,937,635	6.7401	3.874	3.868	3.874	3.845	3.972	17,716,933	3.8911	-1.18%
2012-05-09	0	6.790	6.790	6.800	6.620	7.140	17,070,000	115,037,924	6.7392	3.920	3.920	3.926	3.822	4.122	29,568,640	3.8905	-4.90%
2012-05-08	0	7.140	7.130	7.140	7.090	7.210	7,229,000	51,598,230	7.1377	4.122	4.116	4.122	4.093	4.162	12,522,068	4.1206	0.85%
2012-05-07	0	7.080	7.080	7.090	6.850	7.160	12,575,000	87,522,388	6.9600	4.087	4.087	4.093	3.955	4.133	21,782,404	4.0180	-1.53%
2012-05-04	0	7.190	7.180	7.190	7.110	7.300	2,168,640	15,570,897	7.1800	4.151	4.145	4.151	4.105	4.214	3,756,516	4.1450	-0.42%
2012-05-03	0	7.220	7.190	7.220	7.030	7.340	4,354,000	31,293,316	7.1873	4.168	4.151	4.168	4.058	4.237	7,541,995	4.1492	-0.82%
2012-05-02	0	7.280	7.270	7.340	6.920	7.400	11,660,000	84,630,838	7.2582	4.203	4.197	4.237	3.995	4.272	20,197,442	4.1902	3.26%
2012-04-30	0	7.050	7.000	7.050	6.860	7.050	10,664,525	74,230,967	6.9606	4.070	4.041	4.070	3.960	4.070	18,473,081	4.0183	0.71%
2012-04-27	0	7.000	6.960	6.990	6.450	7.150	21,987,000	151,842,427	6.9060	4.041	4.018	4.035	3.724	4.128	38,085,863	3.9868	8.53%
2012-04-26	0	6.450	6.430	6.450	6.210	6.650	13,323,000	86,289,263	6.4767	3.724	3.712	3.724	3.585	3.839	23,078,089	3.7390	3.37%
2012-04-25	0	6.240	6.210	6.250	6.140	6.380	5,348,235	33,484,989	6.2609	3.602	3.585	3.608	3.545	3.683	9,264,208	3.6144	-1.11%
2012-04-24	0	6.310	6.300	6.310	6.150	6.370	3,322,000	20,725,750	6.2389	3.643	3.637	3.643	3.550	3.677	5,754,366	3.6017	1.77%
2012-04-23	0	6.200	6.200	6.210	6.160	6.380	11,034,311	68,708,421	6.2268	3.579	3.579	3.585	3.556	3.683	19,113,624	3.5947	-3.13%
2012-04-20	0	6.400	6.340	6.410	5.970	6.420	18,079,000	110,492,938	6.1117	3.695	3.660	3.700	3.446	3.706	31,316,428	3.5283	5.44%
2012-04-19	0	6.070	6.050	6.060	6.010	6.360	4,324,000	26,707,340	6.1765	3.504	3.493	3.498	3.470	3.672	7,490,029	3.5657	-3.04%
2012-04-18	0	6.260	6.250	6.290	5.750	6.280	6,814,000	41,482,760	6.0879	3.614	3.608	3.631	3.319	3.625	11,803,205	3.5145	6.83%
2012-04-17	0	5.860	5.860	5.900	5.730	6.000	3,948,800	23,152,280	5.8631	3.383	3.383	3.406	3.308	3.464	6,840,108	3.3848	-2.01%
2012-04-16	0	5.980	5.950	5.980	5.890	6.080	6,522,000	38,975,760	5.9760	3.452	3.435	3.452	3.400	3.510	11,297,403	3.4500	0.00%
2012-04-13	0	5.980	5.950	5.980	5.730	5.990	8,892,113	52,471,552	5.9009	3.452	3.435	3.452	3.308	3.458	15,402,911	3.4066	2.57%
2012-04-12	0	5.830	5.820	5.830	5.490	5.850	10,678,752	60,720,146	5.6861	3.366	3.360	3.366	3.169	3.377	18,497,725	3.2826	6.00%
2012-04-11	0	5.500	5.490	5.500	5.460	5.550	4,106,000	22,603,210	5.5049	3.175	3.169	3.175	3.152	3.204	7,112,410	3.1780	-1.43%
2012-04-10	0	5.580	5.550	5.580	5.480	5.640	7,873,600	43,872,438	5.5721	3.221	3.204	3.221	3.164	3.256	13,638,643	3.2168	0.54%
2012-04-05	0	5.550	5.550	5.570	5.300	5.590	5,808,000	31,902,390	5.4928	3.204	3.204	3.216	3.060	3.227	10,060,613	3.1710	5.11%
2012-04-03	0	5.280	5.270	5.280	5.270	5.360	1,229,300	6,501,400	5.2887	3.048	3.042	3.048	3.042	3.094	2,129,392	3.0532	-0.94%
2012-04-02	0	5.330	5.310	5.350	5.290	5.470	4,857,000	25,877,690	5.3279	3.077	3.065	3.089	3.054	3.158	8,413,291	3.0758	-2.20%
2012-03-30	0	5.450	5.430	5.440	5.150	5.620	4,802,000	26,124,260	5.4403	3.146	3.135	3.141	2.973	3.244	8,318,020	3.1407	5.01%
2012-03-29	0	5.190	5.190	5.200	5.110	5.230	7,488,000	38,769,280	5.1775	2.996	2.996	3.002	2.950	3.019	12,970,707	2.9890	1.76%
2012-03-28	0	5.100	5.100	5.110	4.980	5.360	7,278,100	37,534,614	5.1572	2.944	2.944	2.950	2.875	3.094	12,607,119	2.9773	0.00%
2012-03-27	0	5.100	5.100	5.110	4.990	5.170	24,031,000	122,323,030	5.0902	2.944	2.944	2.950	2.881	2.985	41,626,478	2.9386	-0.39%
2012-03-26	0	5.120	5.130	5.140	5.110	5.200	922,000	4,736,092	5.1368	2.956	2.962	2.967	2.950	3.002	1,597,088	2.9655	-0.39%
2012-03-23	0	5.140	5.140	5.170	5.080	5.330	3,896,000	20,129,000	5.1666	2.967	2.967	2.985	2.933	3.077	6,748,648	2.9827	-2.28%
2012-03-22	0	5.260	5.260	5.310	5.260	5.380	4,559,000	24,284,685	5.3268	3.037	3.037	3.065	3.037	3.106	7,897,096	3.0751	-2.77%
2012-03-21	0	5.410	5.410	5.440	5.330	5.460	2,233,800	12,055,655	5.3969	3.123	3.123	3.141	3.077	3.152	3,869,386	3.1157	0.93%
2012-03-20	0	5.360	5.330	5.370	5.260	5.400	1,778,000	9,453,320	5.3168	3.094	3.077	3.100	3.037	3.117	3,079,850	3.0694	-0.92%
2012-03-19	0	5.410	5.410	5.420	5.340	5.500	2,035,000	10,975,250	5.3932	3.123	3.123	3.129	3.083	3.175	3,525,025	3.1135	0.93%
2012-03-16	0	5.360	5.350	5.380	5.220	5.420	2,855,091	15,308,091	5.3617	3.094	3.089	3.106	3.014	3.129	4,945,586	3.0953	2.68%
2012-03-15	0	5.220	5.220	5.250	5.220	5.340	1,791,400	9,461,920	5.2819	3.014	3.014	3.031	3.014	3.083	3,103,062	3.0492	-1.69%
2012-03-14	0	5.310	5.290	5.310	5.200	5.500	10,768,400	57,134,390	5.3057	3.065	3.054	3.065	3.002	3.175	18,653,013	3.0630	2.71%
2012-03-13	0	5.170	5.170	5.180	5.080	5.220	2,639,200	13,617,470	5.1597	2.985	2.985	2.990	2.933	3.014	4,571,620	2.9787	0.19%
2012-03-12	0	5.160	5.150	5.160	5.020	5.240	4,847,180	24,956,080	5.1486	2.979	2.973	2.979	2.898	3.025	8,396,281	2.9723	1.38%
2012-03-09	0	5.090	5.090	5.110	5.020	5.190	4,923,300	25,200,467	5.1186	2.938	2.938	2.950	2.898	2.996	8,528,136	2.9550	0.79%
2012-03-08	0	5.050	5.040	5.050	4.940	5.200	7,647,000	38,576,330	5.0446	2.915	2.910	2.915	2.852	3.002	13,246,127	2.9123	0.60%
2012-03-07	0	5.020	5.010	5.030	4.850	5.050	10,798,000	53,857,959	4.9878	2.898	2.892	2.904	2.800	2.915	18,704,286	2.8794	2.03%
2012-03-06	0	4.920	4.910	4.920	4.830	5.000	2,611,000	12,746,165	4.8817	2.840	2.835	2.840	2.788	2.887	4,522,772	2.8182	-1.01%
2012-03-05	0	4.970	4.970	4.990	4.970	5.100	3,225,000	16,183,940	5.0183	2.869	2.869	2.881	2.869	2.944	5,586,342	2.8971	-1.78%
2012-03-02	0	5.060	5.060	5.070	5.020	5.160	1,423,000	7,236,690	5.0855	2.921	2.921	2.927	2.898	2.979	2,464,919	2.9359	0.40%
2012-03-01	0	5.040	5.020	5.040	5.000	5.100	1,798,000	9,094,370	5.0580	2.910	2.898	2.910	2.887	2.944	3,114,494	2.9200	-0.20%
2012-02-29	0	5.050	5.040	5.050	5.010	5.080	4,098,000	20,700,200	5.0513	2.915	2.910	2.915	2.892	2.933	7,098,552	2.9161	0.20%
2012-02-28	0	5.040	5.030	5.050	5.000	5.050	2,182,000	10,964,940	5.0252	2.910	2.904	2.915	2.887	2.915	3,779,659	2.9010	1.82%
2012-02-27	0	4.950	4.950	4.960	4.950	5.010	4,859,000	24,102,200	4.9603	2.858	2.858	2.863	2.858	2.892	8,416,756	2.8636	0.00%
2012-02-24	0	4.950	4.940	4.950	4.920	5.020	8,482,000	42,140,570	4.9682	2.858	2.852	2.858	2.840	2.898	14,692,513	2.8682	-0.40%
2012-02-23	0	4.970	4.950	4.970	4.920	4.990	1,374,000	6,813,810	4.9591	2.869	2.858	2.869	2.840	2.881	2,380,042	2.8629	0.81%
2012-02-22	0	4.930	4.880	4.930	4.760	4.950	1,335,000	6,495,610	4.8656	2.846	2.817	2.846	2.748	2.858	2,312,486	2.8089	1.23%
2012-02-21	0	4.870	4.850	4.870	4.790	4.870	1,862,000	9,024,240	4.8465	2.811	2.800	2.811	2.765	2.811	3,225,355	2.7979	1.88%
2012-02-20	0	4.780	4.780	4.810	4.760	4.910	3,193,000	15,406,920	4.8252	2.759	2.759	2.777	2.748	2.835	5,530,912	2.7856	-0.83%
2012-02-17	0	4.820	4.800	4.820	4.800	4.860	428,000	2,065,570	4.8261	2.783	2.771	2.783	2.771	2.806	741,381	2.7861	-0.82%
2012-02-16	0	4.860	4.860	4.900	4.850	4.980	2,255,000	11,061,350	4.9053	2.806	2.806	2.829	2.800	2.875	3,906,109	2.8318	-2.21%
2012-02-15	0	4.970	4.940	4.970	4.690	5.000	1,806,000	8,824,330	4.8861	2.869	2.852	2.869	2.708	2.887	3,128,352	2.8208	3.76%
2012-02-14	0	4.790	4.760	4.800	4.700	4.800	13,381,100	64,380,430	4.8113	2.765	2.748	2.771	2.713	2.771	23,178,730	2.7776	-0.21%
2012-02-13	0	4.800	4.780	4.800	4.760	4.800	11,753,000	56,577,803	4.8139	2.771	2.759	2.771	2.748	2.771	20,358,537	2.7791	0.00%
2012-02-10	0	4.800	4.810	4.840	4.710	4.870	23,771,000	114,311,515	4.8089	2.771	2.777	2.794	2.719	2.811	41,176,106	2.7762	1.91%
2012-02-09	0	4.710	4.690	4.710	4.540	4.760	5,510,000	25,429,120	4.6151	2.719	2.708	2.719	2.621	2.748	9,544,417	2.6643	3.97%
2012-02-08	0	4.530	4.520	4.550	4.480	4.580	11,226,000	50,868,980	4.5314	2.615	2.609	2.627	2.586	2.644	19,445,668	2.6160	0.44%
2012-02-07	0	4.510	4.520	4.550	4.500	4.590	26,361,000	119,485,525	4.5327	2.604	2.609	2.627	2.598	2.650	45,662,502	2.6167	1.81%
2012-02-06	0	4.430	4.430	4.470	4.420	4.600	3,527,000	15,877,053	4.5016	2.557	2.557	2.581	2.552	2.656	6,109,466	2.5988	-3.28%
2012-02-03	0	4.580	4.570	4.580	4.560	4.600	476,000	2,178,810	4.5773	2.644	2.638	2.644	2.632	2.656	824,527	2.6425	0.44%
2012-02-02	0	4.560	4.560	4.580	4.550	4.610	684,500	3,135,445	4.5806	2.632	2.632	2.644	2.627	2.661	1,185,690	2.6444	-0.22%
2012-02-01	0	4.570	4.570	4.580	4.550	4.850	682,000	3,133,470	4.5945	2.638	2.638	2.644	2.627	2.800	1,181,360	2.6524	0.00%
2012-01-31	0	4.570	4.550	4.580	4.530	4.600	2,150,000	9,845,034	4.5791	2.638	2.627	2.644	2.615	2.656	3,724,228	2.6435	0.88%
2012-01-30	0	4.530	4.530	4.540	4.500	4.610	3,801,000	17,282,920	4.5469	2.615	2.615	2.621	2.598	2.661	6,584,089	2.6250	-1.52%
2012-01-27	0	4.600	4.590	4.600	4.590	4.720	2,080,800	9,580,999	4.6045	2.656	2.650	2.656	2.650	2.725	3,604,360	2.6582	-0.43%
2012-01-26	0	4.620	4.620	4.640	4.550	4.640	1,548,519	7,149,576	4.6170	2.667	2.667	2.679	2.627	2.679	2,682,343	2.6654	1.09%
2012-01-20	0	4.570	4.540	4.570	4.540	4.650	428,000	1,963,800	4.5883	2.638	2.621	2.638	2.621	2.684	741,381	2.6488	-1.51%
2012-01-19	0	4.640	4.630	4.660	4.550	4.840	2,509,036	11,859,249	4.7266	2.679	2.673	2.690	2.627	2.794	4,346,150	2.7287	-2.73%
2012-01-18	0	4.770	4.760	4.770	4.700	4.800	2,369,600	11,303,312	4.7701	2.754	2.748	2.754	2.713	2.771	4,104,619	2.7538	1.92%
2012-01-17	0	4.680	4.680	4.720	4.590	4.740	2,070,000	9,698,040	4.6850	2.702	2.702	2.725	2.650	2.736	3,585,652	2.7047	0.00%
2012-01-16	0	4.680	4.670	4.690	4.660	4.720	1,136,000	5,337,920	4.6989	2.702	2.696	2.708	2.690	2.725	1,967,778	2.7127	-0.43%
2012-01-13	0	4.700	4.680	4.700	4.680	4.760	1,888,000	8,929,570	4.7296	2.713	2.702	2.713	2.702	2.748	3,270,392	2.7304	1.08%
2012-01-12	0	4.650	4.630	4.650	4.640	4.840	2,051,000	9,783,598	4.7702	2.684	2.673	2.684	2.679	2.794	3,552,740	2.7538	-2.72%
2012-01-11	0	4.780	4.760	4.780	4.750	4.840	2,373,000	11,394,710	4.8018	2.759	2.748	2.759	2.742	2.794	4,110,509	2.7721	-0.21%
2012-01-10	0	4.790	4.780	4.790	4.770	4.860	1,289,157	6,209,960	4.8171	2.765	2.759	2.765	2.754	2.806	2,233,077	2.7809	-0.42%
2012-01-09	0	4.810	4.770	4.810	4.720	4.810	2,990,000	14,287,040	4.7783	2.777	2.754	2.777	2.725	2.777	5,179,275	2.7585	-0.41%
2012-01-06	0	4.830	4.830	4.840	4.790	4.890	4,017,600	19,399,615	4.8287	2.788	2.788	2.794	2.765	2.823	6,959,283	2.7876	0.00%
2012-01-05	0	4.830	4.820	4.840	4.750	4.890	7,451,000	35,952,750	4.8252	2.788	2.783	2.794	2.742	2.823	12,906,616	2.7856	1.90%
2012-01-04	0	4.740	4.730	4.740	4.630	4.740	3,098,100	14,606,064	4.7145	2.736	2.731	2.736	2.673	2.736	5,366,526	2.7217	0.85%
2012-01-03	0	4.700	4.690	4.700	4.650	4.780	2,539,000	11,954,890	4.7085	2.713	2.708	2.713	2.684	2.759	4,398,054	2.7182	1.08%
2011-12-30	0	4.650	4.640	4.650	4.640	4.700	115,009	536,201	4.6623	2.684	2.679	2.684	2.679	2.713	199,218	2.6915	1.09%
2011-12-29	0	4.600	4.590	4.620	4.580	4.670	734,000	3,395,430	4.6259	2.656	2.650	2.667	2.644	2.696	1,271,434	2.6706	0.22%
2011-12-28	0	4.590	4.570	4.590	4.520	4.610	400,600	1,827,414	4.5617	2.650	2.638	2.650	2.609	2.661	693,919	2.6335	-0.43%
2011-12-23	0	4.610	4.580	4.610	4.530	4.700	1,253,000	5,742,915	4.5833	2.661	2.644	2.661	2.615	2.713	2,170,446	2.6460	1.54%
2011-12-22	0	4.540	4.530	4.560	4.500	4.620	321,000	1,458,485	4.5436	2.621	2.615	2.632	2.598	2.667	556,036	2.6230	0.89%
2011-12-21	0	4.500	4.490	4.500	4.470	4.550	510,000	2,293,230	4.4965	2.598	2.592	2.598	2.581	2.627	883,422	2.5959	0.00%
2011-12-20	0	4.500	4.500	4.510	4.460	4.550	990,000	4,453,220	4.4982	2.598	2.598	2.604	2.575	2.627	1,714,877	2.5968	-0.88%
2011-12-19	0	4.540	4.540	4.550	4.420	4.610	3,015,000	13,564,705	4.4991	2.621	2.621	2.627	2.552	2.661	5,222,580	2.5973	0.44%
2011-12-16	0	4.520	4.520	4.560	4.500	4.590	2,673,000	12,147,600	4.5446	2.609	2.609	2.632	2.598	2.650	4,630,168	2.6236	0.67%
2011-12-15	0	4.490	4.480	4.500	4.410	4.520	627,000	2,815,119	4.4898	2.592	2.586	2.598	2.546	2.609	1,086,089	2.5920	-2.18%
2011-12-14	0	4.590	4.580	4.600	4.540	4.670	1,672,000	7,706,850	4.6094	2.650	2.644	2.656	2.621	2.696	2,896,237	2.6610	-0.22%
2011-12-13	0	4.600	4.590	4.600	4.520	4.620	725,000	3,328,690	4.5913	2.656	2.650	2.656	2.609	2.667	1,255,844	2.6506	0.00%
2011-12-12	0	4.600	4.590	4.610	4.590	4.650	2,031,856	9,345,285	4.5994	2.656	2.650	2.661	2.650	2.684	3,519,579	2.6552	0.22%
2011-12-09	0	4.590	4.590	4.610	4.560	4.640	1,188,000	5,456,058	4.5926	2.650	2.650	2.661	2.632	2.679	2,057,853	2.6513	-1.50%
2011-12-08	0	4.660	4.680	4.690	4.540	4.680	2,793,000	12,916,290	4.6245	2.690	2.702	2.708	2.621	2.702	4,838,032	2.6697	2.87%
2011-12-07	0	4.530	4.510	4.550	4.500	4.700	1,958,000	9,037,130	4.6155	2.615	2.604	2.627	2.598	2.713	3,391,646	2.6645	-0.66%
2011-12-06	0	4.560	4.540	4.570	4.400	4.570	5,202,000	23,467,823	4.5113	2.632	2.621	2.638	2.540	2.638	9,010,900	2.6044	3.64%
2011-12-05	0	4.400	4.400	4.410	4.370	4.540	2,150,000	9,520,930	4.4283	2.540	2.540	2.546	2.523	2.621	3,724,228	2.5565	-1.35%
2011-12-02	0	4.460	4.450	4.460	4.430	4.510	1,695,000	7,545,040	4.4514	2.575	2.569	2.575	2.557	2.604	2,936,078	2.5698	0.22%
2011-12-01	0	4.450	4.430	4.440	4.360	4.550	4,027,121	17,884,836	4.4411	2.569	2.557	2.563	2.517	2.627	6,975,776	2.5638	5.45%
2011-11-30	0	4.220	4.260	4.280	4.170	4.450	8,278,600	35,496,692	4.2878	2.436	2.459	2.471	2.407	2.569	14,340,184	2.4753	-4.31%
2011-11-29	0	4.410	4.400	4.410	4.370	4.470	3,671,400	16,181,384	4.4074	2.546	2.540	2.546	2.523	2.581	6,359,596	2.5444	0.23%
2011-11-28	0	4.400	4.390	4.410	4.200	4.460	2,226,000	9,745,083	4.3778	2.540	2.534	2.546	2.425	2.575	3,855,875	2.5273	-0.68%
2011-11-25	0	4.430	4.430	4.450	4.360	4.490	2,375,000	10,495,524	4.4192	2.557	2.557	2.569	2.517	2.592	4,113,973	2.5512	0.68%
2011-11-24	0	4.400	4.380	4.420	4.310	4.460	4,800,200	21,258,514	4.4287	2.540	2.529	2.552	2.488	2.575	8,314,902	2.5567	-0.23%
2011-11-23	0	4.410	4.400	4.410	4.400	4.450	706,000	3,135,991	4.4419	2.546	2.540	2.546	2.540	2.569	1,222,933	2.5643	-2.86%
2011-11-22	0	4.540	4.540	4.550	4.470	4.590	595,000	2,711,766	4.5576	2.621	2.621	2.627	2.581	2.650	1,030,658	2.6311	0.89%
2011-11-21	0	4.500	4.470	4.520	4.480	4.670	619,840	2,829,445	4.5648	2.598	2.581	2.609	2.586	2.696	1,073,686	2.6353	-2.81%
2011-11-18	0	4.630	4.640	4.660	4.600	4.700	502,000	2,322,090	4.6257	2.673	2.679	2.690	2.656	2.713	869,564	2.6704	-1.49%
2011-11-17	0	4.700	4.700	4.710	4.690	4.720	6,666,000	31,328,678	4.6998	2.713	2.713	2.719	2.708	2.725	11,546,840	2.7132	1.29%
2011-11-16	0	4.640	4.640	4.660	4.610	4.790	983,400	4,571,800	4.6490	2.679	2.679	2.690	2.661	2.765	1,703,445	2.6839	-1.49%
2011-11-15	0	4.710	4.680	4.710	4.680	4.890	1,077,000	5,142,520	4.7749	2.719	2.702	2.719	2.702	2.823	1,865,578	2.7565	-1.88%
2011-11-14	0	4.800	4.780	4.800	4.630	4.820	667,450	3,168,255	4.7468	2.771	2.759	2.771	2.673	2.783	1,156,156	2.7403	3.90%
2011-11-11	0	4.620	4.620	4.640	4.590	4.690	1,131,000	5,286,802	4.6744	2.667	2.667	2.679	2.650	2.708	1,959,117	2.6986	-2.33%
2011-11-10	0	4.730	4.720	4.770	4.540	4.800	971,000	4,535,790	4.6713	2.731	2.725	2.754	2.621	2.771	1,681,965	2.6967	1.28%
2011-11-09	0	4.670	4.660	4.680	4.560	4.800	1,569,000	7,302,780	4.6544	2.696	2.690	2.702	2.632	2.771	2,717,820	2.6870	-2.51%
2011-11-08	0	4.790	4.780	4.790	4.750	4.830	724,000	3,463,660	4.7841	2.765	2.759	2.765	2.742	2.788	1,254,112	2.7618	-1.24%
2011-11-07	0	4.850	4.840	4.850	4.800	4.930	5,241,500	25,464,500	4.8582	2.800	2.794	2.800	2.771	2.846	9,079,322	2.8047	1.04%
2011-11-04	0	4.800	4.780	4.860	4.660	4.890	3,170,493	15,076,053	4.7551	2.771	2.759	2.806	2.690	2.823	5,491,925	2.7451	3.90%
2011-11-03	0	4.620	4.610	4.640	4.470	4.650	1,576,000	7,207,430	4.5732	2.667	2.661	2.679	2.581	2.684	2,729,946	2.6401	0.00%
2011-11-02	0	4.620	4.600	4.640	4.500	4.650	348,000	1,597,270	4.5899	2.667	2.656	2.679	2.598	2.684	602,805	2.6497	2.21%
2011-11-01	0	4.520	4.500	4.520	4.500	4.800	1,483,200	6,853,402	4.6207	2.609	2.598	2.609	2.598	2.771	2,569,198	2.6675	-2.80%
2011-10-31	0	4.650	4.640	4.650	4.640	4.800	1,441,579	6,794,826	4.7135	2.684	2.679	2.684	2.679	2.771	2,497,102	2.7211	-1.69%
2011-10-28	0	4.730	4.730	4.740	4.660	4.870	1,324,972	6,312,272	4.7641	2.731	2.731	2.736	2.690	2.811	2,295,115	2.7503	-1.87%
2011-10-27	0	4.820	4.820	4.830	4.680	4.830	3,199,072	15,232,111	4.7614	2.783	2.783	2.788	2.702	2.788	5,541,430	2.7488	0.42%
2011-10-26	0	4.800	4.760	4.800	4.450	4.850	9,669,000	43,795,355	4.5295	2.771	2.748	2.771	2.569	2.800	16,748,634	2.6149	7.14%
2011-10-25	0	4.480	4.460	4.480	4.450	4.550	347,000	1,562,111	4.5018	2.586	2.575	2.586	2.569	2.627	601,073	2.5989	-0.22%
2011-10-24	0	4.490	4.470	4.480	4.400	4.500	15,620,800	69,633,859	4.4578	2.592	2.581	2.586	2.540	2.598	27,058,336	2.5735	1.81%
2011-10-21	0	4.410	4.380	4.400	4.280	4.420	1,011,000	4,434,410	4.3862	2.546	2.529	2.540	2.471	2.552	1,751,253	2.5321	0.68%
2011-10-20	0	4.380	4.370	4.380	4.310	4.440	1,812,000	7,895,590	4.3574	2.529	2.523	2.529	2.488	2.563	3,138,745	2.5155	1.62%
2011-10-19	0	4.310	4.300	4.310	4.300	4.400	809,000	3,542,030	4.3783	2.488	2.482	2.488	2.482	2.540	1,401,349	2.5276	1.17%
2011-10-18	0	4.260	4.250	4.270	4.250	4.440	1,327,000	5,765,150	4.3445	2.459	2.454	2.465	2.454	2.563	2,298,628	2.5081	-2.52%
2011-10-17	0	4.370	4.370	4.380	4.350	4.480	6,491,300	28,543,234	4.3972	2.523	2.523	2.529	2.511	2.586	11,244,224	2.5385	-1.13%
2011-10-14	0	4.420	4.390	4.430	4.400	4.560	8,338,000	37,173,865	4.4584	2.552	2.534	2.557	2.540	2.632	14,443,077	2.5738	-0.90%
2011-10-13	0	4.460	4.460	4.470	4.400	4.500	8,864,124	39,611,273	4.4687	2.575	2.575	2.581	2.540	2.598	15,354,428	2.5798	2.76%
2011-10-12	0	4.340	4.330	4.360	4.230	4.380	809,000	3,502,120	4.3289	2.505	2.500	2.517	2.442	2.529	1,401,349	2.4991	1.17%
2011-10-11	0	4.290	4.280	4.290	4.270	4.350	1,398,000	5,993,640	4.2873	2.477	2.471	2.477	2.465	2.511	2,421,614	2.4751	0.23%
2011-10-10	0	4.280	4.280	4.330	4.180	4.320	2,390,499	10,124,655	4.2354	2.471	2.471	2.500	2.413	2.494	4,140,820	2.4451	1.66%
2011-10-07	0	4.210	4.210	4.220	4.210	4.300	783,900	3,317,966	4.2326	2.430	2.430	2.436	2.430	2.482	1,357,871	2.4435	-0.94%
2011-10-06	0	4.250	4.220	4.250	4.160	4.250	2,322,700	9,739,105	4.1930	2.454	2.436	2.454	2.402	2.454	4,023,379	2.4206	1.92%
2011-10-04	0	4.170	4.150	4.170	4.100	4.200	3,550,200	14,771,060	4.1606	2.407	2.396	2.407	2.367	2.425	6,149,653	2.4019	1.21%
2011-10-03	0	4.120	4.100	4.120	4.100	4.230	697,300	2,873,588	4.1210	2.378	2.367	2.378	2.367	2.442	1,207,862	2.3791	-3.06%
2011-09-30	0	4.250	4.230	4.250	4.140	4.400	2,429,000	10,225,080	4.2096	2.454	2.442	2.454	2.390	2.540	4,207,512	2.4302	0.95%
2011-09-28	0	4.210	4.200	4.210	4.150	4.240	483,000	2,025,030	4.1926	2.430	2.425	2.430	2.396	2.448	836,652	2.4204	0.00%
2011-09-27	0	4.210	4.210	4.220	4.100	4.260	1,992,300	8,330,199	4.1812	2.430	2.430	2.436	2.367	2.459	3,451,060	2.4138	0.24%
2011-09-26	0	4.200	4.140	4.190	4.130	4.280	4,506,400	18,967,336	4.2090	2.425	2.390	2.419	2.384	2.471	7,805,982	2.4298	-0.47%
2011-09-23	0	4.220	4.220	4.230	4.140	4.290	1,353,000	5,694,865	4.2091	2.436	2.436	2.442	2.390	2.477	2,343,665	2.4299	-3.65%
2011-09-22	0	4.380	4.330	4.380	4.200	4.410	1,276,300	5,480,698	4.2942	2.529	2.500	2.529	2.425	2.546	2,210,806	2.4790	-0.23%
2011-09-21	0	4.390	4.360	4.400	4.130	4.400	958,200	4,073,140	4.2508	2.534	2.517	2.540	2.384	2.540	1,659,793	2.4540	4.52%
2011-09-20	0	4.200	4.190	4.200	4.100	4.200	2,982,000	12,363,585	4.1461	2.425	2.419	2.425	2.367	2.425	5,165,418	2.3935	0.00%
2011-09-19	0	4.200	4.200	4.240	4.170	4.310	1,264,811	5,321,879	4.2076	2.425	2.425	2.448	2.407	2.488	2,190,905	2.4291	-1.41%
2011-09-16	0	4.260	4.260	4.300	4.160	4.310	2,572,900	10,896,530	4.2351	2.459	2.459	2.482	2.402	2.488	4,456,775	2.4449	2.40%
2011-09-15	0	4.160	4.160	4.190	4.100	4.250	2,565,201	10,719,775	4.1789	2.402	2.402	2.419	2.367	2.454	4,443,439	2.4125	1.46%
2011-09-14	0	4.100	4.100	4.110	4.100	4.400	3,869,000	16,364,390	4.2296	2.367	2.367	2.373	2.367	2.540	6,701,879	2.4418	-5.31%
2011-09-12	0	4.330	4.310	4.340	4.210	4.370	153,000	655,850	4.2866	2.500	2.488	2.505	2.430	2.523	265,026	2.4747	-2.26%
2011-09-09	0	4.430	4.410	4.430	4.360	4.490	1,283,000	5,678,810	4.4262	2.557	2.546	2.557	2.517	2.592	2,222,412	2.5552	0.68%
2011-09-08	0	4.400	4.400	4.410	4.310	4.450	2,074,300	9,122,415	4.3978	2.540	2.540	2.546	2.488	2.569	3,593,101	2.5389	1.62%
2011-09-07	0	4.330	4.320	4.330	4.220	4.400	376,000	1,630,510	4.3365	2.500	2.494	2.500	2.436	2.540	651,307	2.5034	2.61%
2011-09-06	0	4.220	4.230	4.260	4.190	4.260	3,486,000	14,674,410	4.2095	2.436	2.442	2.459	2.419	2.459	6,038,446	2.4302	-3.21%
2011-09-05	0	4.360	4.360	4.370	4.330	4.440	864,000	3,772,490	4.3663	2.517	2.517	2.523	2.500	2.563	1,496,620	2.5207	-2.24%
2011-09-02	0	4.460	4.450	4.460	4.400	4.500	4,453,000	19,820,120	4.4510	2.575	2.569	2.575	2.540	2.598	7,713,483	2.5695	1.13%
2011-09-01	0	4.410	4.400	4.430	4.390	4.520	2,277,472	10,168,661	4.4649	2.546	2.540	2.557	2.534	2.609	3,945,035	2.5776	0.00%
2011-08-31	0	4.410	4.410	4.420	4.330	4.600	15,943,900	70,574,601	4.4264	2.546	2.546	2.552	2.500	2.656	27,618,010	2.5554	-2.00%
2011-08-30	0	4.500	4.500	4.520	4.430	4.650	2,699,000	12,260,885	4.5428	2.598	2.598	2.609	2.557	2.684	4,675,206	2.6225	1.81%
2011-08-29	0	4.420	4.410	4.430	4.370	4.600	1,094,000	4,850,620	4.4338	2.552	2.546	2.557	2.523	2.656	1,895,026	2.5597	0.00%
2011-08-26	0	4.420	4.400	4.420	4.350	4.600	2,076,000	9,239,070	4.4504	2.552	2.540	2.552	2.511	2.656	3,596,045	2.5692	-1.34%
2011-08-25	0	4.480	4.480	4.500	4.330	4.540	9,010,000	40,516,990	4.4969	2.586	2.586	2.598	2.500	2.621	15,607,114	2.5961	2.05%
2011-08-24	0	4.390	4.380	4.390	4.310	4.520	8,758,000	38,238,032	4.3661	2.534	2.529	2.534	2.488	2.609	15,170,600	2.5205	-2.44%
2011-08-23	0	4.500	4.500	4.530	4.230	4.560	29,333,794	131,528,206	4.4838	2.598	2.598	2.615	2.442	2.632	50,811,973	2.5885	3.45%
2011-08-22	0	4.350	4.350	4.370	4.300	4.590	1,535,000	6,766,450	4.4081	2.511	2.511	2.523	2.482	2.650	2,658,926	2.5448	-3.33%
2011-08-19	0	4.500	4.450	4.500	4.450	4.670	2,069,000	9,336,870	4.5127	2.598	2.569	2.598	2.569	2.696	3,583,920	2.6052	-2.17%
2011-08-18	0	4.600	4.590	4.600	4.600	4.920	3,622,000	17,158,700	4.7374	2.656	2.650	2.656	2.656	2.840	6,274,025	2.7349	-6.12%
2011-08-17	0	4.900	4.880	4.930	4.880	5.000	1,663,000	8,198,540	4.9300	2.829	2.817	2.846	2.817	2.887	2,880,647	2.8461	-2.00%
2011-08-16	0	5.000	4.970	5.000	4.980	5.000	7,024,001	35,064,565	4.9921	2.887	2.869	2.887	2.875	2.887	12,166,969	2.8819	0.81%
2011-08-15	0	4.960	4.950	4.960	4.740	5.040	10,845,968	53,581,241	4.9402	2.863	2.858	2.863	2.736	2.910	18,787,377	2.8520	4.20%
2011-08-12	0	4.760	4.750	4.760	4.560	4.760	2,395,300	11,284,408	4.7111	2.748	2.742	2.748	2.632	2.748	4,149,137	2.7197	2.59%
2011-08-11	0	4.640	4.640	4.680	4.450	4.740	4,677,000	21,583,490	4.6148	2.679	2.679	2.702	2.569	2.736	8,101,495	2.6641	-2.11%
2011-08-10	0	4.740	4.740	4.780	4.600	4.800	4,487,000	20,961,673	4.6716	2.736	2.736	2.759	2.656	2.771	7,772,378	2.6969	3.72%
2011-08-09	0	4.570	4.620	4.630	4.200	4.690	2,152,700	9,446,497	4.3882	2.638	2.667	2.673	2.425	2.708	3,728,905	2.5333	1.56%
2011-08-08	0	4.500	4.450	4.500	4.220	4.540	1,848,300	8,041,821	4.3509	2.598	2.569	2.598	2.436	2.621	3,201,624	2.5118	-1.96%
2011-08-05	0	4.590	4.590	4.600	4.450	4.700	7,750,800	35,243,896	4.5471	2.650	2.650	2.656	2.569	2.713	13,425,929	2.6251	-2.13%
2011-08-04	0	4.690	4.690	4.700	4.630	4.760	2,779,000	12,951,801	4.6606	2.708	2.708	2.713	2.673	2.748	4,813,781	2.6906	-0.21%
2011-08-03	0	4.700	4.690	4.700	4.680	4.820	3,716,000	17,515,305	4.7135	2.713	2.708	2.713	2.702	2.783	6,436,852	2.7211	-2.08%
2011-08-02	0	4.800	4.800	4.810	4.760	4.850	2,265,010	10,900,028	4.8124	2.771	2.771	2.777	2.748	2.800	3,923,448	2.7782	-0.62%
2011-08-01	0	4.830	4.820	4.830	4.790	4.860	6,078,000	29,213,641	4.8065	2.788	2.783	2.788	2.765	2.806	10,528,306	2.7748	1.05%
2011-07-29	0	4.780	4.770	4.780	4.750	4.800	4,191,000	19,956,690	4.7618	2.759	2.754	2.759	2.742	2.771	7,259,647	2.7490	0.84%
2011-07-28	0	4.740	4.740	4.760	4.690	4.760	3,547,000	16,812,885	4.7400	2.736	2.736	2.748	2.708	2.748	6,144,110	2.7364	0.00%
2011-07-27	0	4.740	4.740	4.750	4.730	4.780	1,678,000	7,976,505	4.7536	2.736	2.736	2.742	2.731	2.759	2,906,630	2.7442	0.64%
2011-07-26	0	4.710	4.700	4.720	4.650	4.850	3,264,000	15,408,340	4.7207	2.719	2.713	2.725	2.684	2.800	5,653,898	2.7253	0.64%
2011-07-25	0	4.680	4.680	4.690	4.660	4.820	3,357,000	15,764,150	4.6959	2.702	2.702	2.708	2.690	2.783	5,814,993	2.7109	-3.31%
2011-07-22	0	4.840	4.830	4.840	4.820	4.920	1,038,000	5,041,530	4.8570	2.794	2.788	2.794	2.783	2.840	1,798,023	2.8039	0.41%
2011-07-21	0	4.820	4.800	4.810	4.780	5.000	3,586,000	17,512,970	4.8837	2.783	2.771	2.777	2.759	2.887	6,211,666	2.8194	-1.63%
2011-07-20	0	4.900	4.900	4.910	4.870	4.990	1,319,000	6,482,270	4.9145	2.829	2.829	2.835	2.811	2.881	2,284,771	2.8372	-0.61%
2011-07-19	0	4.930	4.930	4.960	4.810	4.970	10,363,000	51,129,775	4.9339	2.846	2.846	2.863	2.777	2.869	17,950,780	2.8483	2.49%
2011-07-18	0	4.810	4.800	4.810	4.730	4.930	3,757,000	18,072,035	4.8102	2.777	2.771	2.777	2.731	2.846	6,507,872	2.7769	2.34%
2011-07-15	0	4.700	4.690	4.700	4.690	5.000	6,932,200	32,811,654	4.7332	2.713	2.708	2.713	2.708	2.887	12,007,951	2.7325	-2.69%
2011-07-14	0	4.830	4.820	4.830	4.800	5.000	8,400,000	41,342,890	4.9218	2.788	2.783	2.788	2.771	2.887	14,550,473	2.8413	-2.23%
2011-07-13	0	4.940	4.910	4.940	4.840	5.000	5,526,000	27,268,370	4.9346	2.852	2.835	2.852	2.794	2.887	9,572,133	2.8487	0.41%
2011-07-12	0	4.920	4.890	4.920	4.830	4.940	3,550,000	17,373,950	4.8941	2.840	2.823	2.840	2.788	2.852	6,149,307	2.8254	0.61%
2011-07-11	0	4.890	4.900	4.910	4.840	4.990	4,125,000	20,201,830	4.8974	2.823	2.829	2.835	2.794	2.881	7,145,321	2.8273	-2.00%
2011-07-08	0	4.990	4.990	5.000	4.990	5.100	6,858,000	34,239,555	4.9926	2.881	2.881	2.887	2.881	2.944	11,879,422	2.8823	-0.20%
2011-07-07	0	5.000	4.990	5.000	4.980	5.090	2,849,148	14,261,969	5.0057	2.887	2.881	2.887	2.875	2.938	4,935,292	2.8898	1.42%
2011-07-06	0	4.930	4.920	4.930	4.880	4.970	3,810,000	18,830,480	4.9424	2.846	2.840	2.846	2.817	2.869	6,599,679	2.8532	-1.40%
2011-07-05	0	5.000	4.980	5.000	4.980	5.150	3,743,000	18,931,470	5.0578	2.887	2.875	2.887	2.875	2.973	6,483,621	2.9199	-1.77%
2011-07-04	0	5.090	5.070	5.090	4.880	5.110	13,813,010	69,102,409	5.0027	2.938	2.927	2.938	2.817	2.950	23,926,884	2.8881	5.60%
2011-06-30	0	4.820	4.820	4.830	4.750	4.840	3,824,300	18,385,782	4.8076	2.783	2.783	2.788	2.742	2.794	6,624,449	2.7754	2.34%
2011-06-29	0	4.710	4.710	4.720	4.670	4.730	3,925,000	18,468,500	4.7054	2.719	2.719	2.725	2.696	2.731	6,798,882	2.7164	0.64%
2011-06-28	0	4.680	4.660	4.670	4.590	4.730	1,175,300	5,496,800	4.6769	2.702	2.690	2.696	2.650	2.731	2,035,854	2.7000	3.31%
2011-06-27	0	4.530	4.530	4.540	4.520	4.640	740,000	3,380,660	4.5685	2.615	2.615	2.621	2.609	2.679	1,281,827	2.6374	-1.52%
2011-06-24	0	4.600	4.600	4.610	4.500	4.660	1,789,000	8,172,960	4.5685	2.656	2.656	2.661	2.598	2.690	3,098,904	2.6374	1.10%
2011-06-23	0	4.550	4.520	4.550	4.500	4.580	2,483,000	11,287,310	4.5458	2.627	2.609	2.627	2.598	2.644	4,301,050	2.6243	-0.87%
2011-06-22	0	4.590	4.590	4.600	4.550	4.800	1,246,000	5,755,120	4.6189	2.650	2.650	2.656	2.627	2.771	2,158,320	2.6665	-1.29%
2011-06-21	0	4.650	4.650	4.660	4.550	4.700	1,396,000	6,479,510	4.6415	2.684	2.684	2.690	2.627	2.713	2,418,150	2.6795	2.42%
2011-06-20	0	4.540	4.540	4.550	4.450	4.610	744,500	3,386,514	4.5487	2.621	2.621	2.627	2.569	2.661	1,289,622	2.6260	0.89%
2011-06-17	0	4.500	4.500	4.530	4.480	4.600	1,306,000	5,902,910	4.5198	2.598	2.598	2.615	2.586	2.656	2,262,252	2.6093	-3.02%
2011-06-16	0	4.640	4.590	4.640	4.500	4.890	3,532,000	16,328,270	4.6230	2.679	2.650	2.679	2.598	2.823	6,118,127	2.6688	-3.33%
2011-06-15	0	4.800	4.800	4.820	4.750	4.880	1,817,000	8,750,470	4.8159	2.771	2.771	2.783	2.742	2.817	3,147,406	2.7802	-1.23%
2011-06-14	0	4.860	4.860	4.880	4.830	4.890	265,500	1,291,401	4.8640	2.806	2.806	2.817	2.788	2.823	459,899	2.8080	1.25%
2011-06-13	0	4.800	4.790	4.800	4.750	4.890	2,567,000	12,313,210	4.7967	2.771	2.765	2.771	2.742	2.823	4,446,555	2.7692	0.63%
2011-06-10	0	4.770	4.760	4.800	4.700	4.920	1,616,000	7,702,810	4.7666	2.754	2.748	2.771	2.713	2.840	2,799,234	2.7518	-2.45%
2011-06-09	0	4.890	4.880	4.890	4.760	5.010	2,518,000	12,251,880	4.8657	2.823	2.817	2.823	2.748	2.892	4,361,677	2.8090	-2.40%
2011-06-08	0	5.010	5.000	5.010	4.980	5.150	1,161,000	5,879,500	5.0642	2.892	2.887	2.892	2.875	2.973	2,011,083	2.9235	-0.79%
2011-06-07	0	5.050	5.040	5.050	4.920	5.150	3,756,000	18,885,500	5.0281	2.915	2.910	2.915	2.840	2.973	6,506,140	2.9027	1.41%
2011-06-03	0	4.980	4.950	4.980	4.920	5.070	4,729,000	23,765,630	5.0255	2.875	2.858	2.875	2.840	2.927	8,191,570	2.9012	-1.39%
2011-06-02	0	5.050	5.030	5.050	5.000	5.080	5,940,000	29,896,520	5.0331	2.915	2.904	2.915	2.887	2.933	10,289,263	2.9056	0.00%
2011-06-01	0	5.050	5.030	5.050	5.030	5.400	4,679,712	24,047,202	5.1386	2.915	2.904	2.915	2.904	3.117	8,106,193	2.9665	-6.65%
2011-05-31	0	5.410	5.570	5.600	4.900	5.600	8,780,000	44,198,530	5.0340	3.123	3.216	3.233	2.829	3.233	15,208,709	2.9061	11.55%
2011-05-30	0	4.850	4.830	4.860	4.690	4.870	3,762,000	18,037,960	4.7948	2.800	2.788	2.806	2.708	2.811	6,516,533	2.7680	-2.41%
2011-05-27	0	4.970	4.950	4.980	4.860	4.980	6,425,000	31,678,771	4.9305	2.869	2.858	2.875	2.806	2.875	11,129,380	2.8464	0.40%
2011-05-26	0	4.950	4.910	4.950	4.800	4.980	1,988,000	9,728,240	4.8935	2.858	2.835	2.858	2.771	2.875	3,443,612	2.8250	-0.80%
2011-05-25	0	4.990	4.980	4.990	4.940	5.040	1,336,000	6,658,810	4.9841	2.881	2.875	2.881	2.852	2.910	2,314,218	2.8773	-0.20%
2011-05-24	0	5.000	4.990	5.020	4.840	5.030	2,657,000	13,217,640	4.9746	2.887	2.881	2.898	2.794	2.904	4,602,453	2.8719	1.01%
2011-05-23	0	4.950	4.910	4.950	4.850	5.000	3,076,000	15,134,870	4.9203	2.858	2.835	2.858	2.800	2.887	5,328,245	2.8405	-1.00%
2011-05-20	0	5.000	4.980	4.990	4.810	5.000	4,092,000	20,403,050	4.9861	2.887	2.875	2.881	2.777	2.887	7,088,159	2.8785	3.09%
2011-05-19	0	4.850	4.850	4.860	4.810	4.870	8,266,000	40,091,131	4.8501	2.800	2.800	2.806	2.777	2.811	14,318,358	2.8000	0.21%
2011-05-18	0	4.840	4.820	4.850	4.800	4.900	1,574,300	7,606,872	4.8319	2.794	2.783	2.800	2.771	2.829	2,727,001	2.7895	0.83%
2011-05-17	0	4.800	4.790	4.800	4.790	4.930	3,249,614	15,651,036	4.8163	2.771	2.765	2.771	2.765	2.846	5,628,979	2.7804	-3.42%
2011-05-16	0	4.970	4.950	4.970	4.690	5.010	10,791,000	53,056,045	4.9167	2.869	2.858	2.869	2.708	2.892	18,692,161	2.8384	4.19%
2011-05-13	0	4.770	4.770	4.780	4.600	4.850	20,230,400	96,563,449	4.7732	2.754	2.754	2.759	2.656	2.800	35,043,082	2.7556	4.42%
2011-05-12	0	4.620	4.620	4.630	4.590	4.650	3,636,800	16,755,171	4.6071	2.637	2.637	2.643	2.620	2.654	6,371,059	2.6299	0.22%
2011-05-11	0	4.610	4.590	4.620	4.520	4.680	3,697,000	17,091,030	4.6229	2.632	2.620	2.637	2.580	2.671	6,476,519	2.6389	0.44%
2011-05-09	0	4.590	4.590	4.610	4.510	4.620	6,961,000	31,990,098	4.5956	2.620	2.620	2.632	2.574	2.637	12,194,495	2.6233	1.10%
2011-05-06	0	4.540	4.540	4.550	4.300	4.550	2,543,000	11,450,351	4.5027	2.592	2.592	2.597	2.455	2.597	4,454,906	2.5703	5.09%
2011-05-05	0	4.320	4.320	4.350	4.280	4.340	1,846,000	7,954,315	4.3089	2.466	2.466	2.483	2.443	2.477	3,233,880	2.4597	0.70%
2011-05-04	0	4.290	4.280	4.290	4.240	4.370	2,046,300	8,756,281	4.2791	2.449	2.443	2.449	2.420	2.495	3,584,772	2.4426	-1.15%
2011-05-03	0	4.340	4.310	4.340	4.310	4.460	11,349,868	49,919,379	4.3982	2.477	2.460	2.477	2.460	2.546	19,883,049	2.5107	-2.69%
2011-04-29	0	4.460	4.450	4.460	4.440	4.580	1,504,000	6,742,343	4.4829	2.546	2.540	2.546	2.534	2.614	2,634,754	2.5590	-3.04%
2011-04-28	0	4.600	4.580	4.600	4.530	4.620	9,638,700	44,223,254	4.5881	2.626	2.614	2.626	2.586	2.637	16,885,372	2.6190	2.00%
2011-04-27	0	4.510	4.470	4.510	4.480	4.550	2,566,100	11,552,115	4.5018	2.574	2.552	2.574	2.557	2.597	4,495,373	2.5698	0.67%
2011-04-26	0	4.480	4.440	4.500	4.420	4.500	1,533,700	6,823,390	4.4490	2.557	2.534	2.569	2.523	2.569	2,686,783	2.5396	0.67%
2011-04-21	0	4.450	4.450	4.460	4.100	4.490	3,594,700	15,976,416	4.4444	2.540	2.540	2.546	2.340	2.563	6,297,306	2.5370	1.14%
2011-04-20	0	4.400	4.380	4.400	4.240	4.400	11,493,000	49,529,200	4.3095	2.512	2.500	2.512	2.420	2.512	20,133,792	2.4600	1.62%
2011-04-19	0	4.330	4.310	4.330	4.300	4.340	701,000	3,024,530	4.3146	2.472	2.460	2.472	2.455	2.477	1,228,033	2.4629	-0.46%
2011-04-18	0	4.350	4.360	4.370	4.310	4.370	1,035,000	4,488,290	4.3365	2.483	2.489	2.495	2.460	2.495	1,813,145	2.4754	0.69%
2011-04-15	0	4.320	4.280	4.330	4.200	4.330	1,692,000	7,223,985	4.2695	2.466	2.443	2.472	2.397	2.472	2,964,098	2.4372	2.37%
2011-04-14	0	4.220	4.210	4.220	4.210	4.350	899,000	3,812,190	4.2405	2.409	2.403	2.409	2.403	2.483	1,574,896	2.4206	-2.99%
2011-04-13	0	4.350	4.310	4.340	4.200	4.350	685,000	2,932,170	4.2805	2.483	2.460	2.477	2.397	2.483	1,200,004	2.4435	2.11%
2011-04-12	0	4.260	4.260	4.270	4.170	4.300	1,647,400	6,947,580	4.2173	2.432	2.432	2.437	2.380	2.455	2,885,966	2.4074	-0.70%
2011-04-11	0	4.290	4.280	4.290	4.230	4.360	1,445,100	6,223,426	4.3066	2.449	2.443	2.449	2.415	2.489	2,531,571	2.4583	0.94%
2011-04-08	0	4.250	4.240	4.250	4.150	4.250	2,744,000	11,515,625	4.1967	2.426	2.420	2.426	2.369	2.426	4,807,024	2.3956	0.24%
2011-04-07	0	4.240	4.230	4.240	4.100	4.400	7,289,700	31,030,910	4.2568	2.420	2.415	2.420	2.340	2.512	12,770,321	2.4299	-2.08%
2011-04-06	0	4.330	4.310	4.350	4.150	4.390	5,741,700	24,673,853	4.2973	2.472	2.460	2.483	2.369	2.506	10,058,487	2.4530	2.61%
2011-04-04	0	4.220	4.210	4.230	3.950	4.230	7,177,588	29,598,661	4.1238	2.409	2.403	2.415	2.255	2.415	12,573,920	2.3540	6.30%
2011-04-01	0	3.970	3.960	3.980	3.920	4.020	3,742,000	14,820,600	3.9606	2.266	2.260	2.272	2.238	2.295	6,555,351	2.2608	-1.00%
2011-03-31	0	4.010	4.000	4.010	3.900	4.020	5,879,000	23,302,760	3.9637	2.289	2.283	2.289	2.226	2.295	10,299,014	2.2626	2.82%
2011-03-30	0	3.900	3.890	3.900	3.760	3.970	10,581,200	40,646,228	3.8414	2.226	2.221	2.226	2.146	2.266	18,536,473	2.1928	-2.01%
2011-03-29	0	3.980	3.960	3.980	3.920	3.990	1,632,700	6,459,539	3.9564	2.272	2.260	2.272	2.238	2.278	2,860,214	2.2584	1.53%
2011-03-28	0	3.920	3.910	3.930	3.880	4.020	2,829,000	11,126,165	3.9329	2.238	2.232	2.243	2.215	2.295	4,955,930	2.2450	-2.49%
2011-03-25	0	4.020	4.020	4.030	3.930	4.120	7,243,000	29,108,136	4.0188	2.295	2.295	2.300	2.243	2.352	12,688,511	2.2941	2.55%
2011-03-24	0	3.920	3.920	3.930	3.900	4.010	2,297,000	9,022,925	3.9281	2.238	2.238	2.243	2.226	2.289	4,023,956	2.2423	-1.26%
2011-03-23	0	3.970	3.950	3.970	3.860	4.030	5,353,000	21,264,075	3.9724	2.266	2.255	2.266	2.203	2.300	9,377,551	2.2676	1.79%
2011-03-22	0	3.900	3.900	3.910	3.800	3.930	2,780,812	10,832,916	3.8956	2.226	2.226	2.232	2.169	2.243	4,871,512	2.2237	3.17%
2011-03-21	0	3.780	3.750	3.780	3.610	3.790	6,319,000	23,683,552	3.7480	2.158	2.141	2.158	2.061	2.163	11,069,819	2.1395	4.71%
2011-03-18	0	3.610	3.610	3.620	3.590	3.700	6,031,000	21,912,110	3.6332	2.061	2.061	2.066	2.049	2.112	10,565,292	2.0740	-1.90%
2011-03-17	0	3.680	3.680	3.690	3.680	3.750	4,867,000	18,062,971	3.7113	2.101	2.101	2.106	2.101	2.141	8,526,161	2.1185	-2.90%
2011-03-16	0	3.790	3.760	3.800	3.740	3.800	4,542,000	17,081,174	3.7607	2.163	2.146	2.169	2.135	2.169	7,956,816	2.1467	0.26%
2011-03-15	0	3.780	3.780	3.790	3.730	3.920	4,819,000	18,235,310	3.7840	2.158	2.158	2.163	2.129	2.238	8,442,073	2.1601	-3.32%
2011-03-14	0	3.910	3.890	3.920	3.850	3.960	2,653,000	10,350,620	3.9015	2.232	2.221	2.238	2.198	2.260	4,647,607	2.2271	0.77%
2011-03-11	0	3.880	3.880	3.900	3.830	3.990	4,271,000	16,758,020	3.9237	2.215	2.215	2.226	2.186	2.278	7,482,070	2.2398	-2.76%
2011-03-10	0	3.990	3.980	3.990	3.930	4.020	3,954,000	15,745,380	3.9821	2.278	2.272	2.278	2.243	2.295	6,926,739	2.2731	1.01%
2011-03-09	0	3.950	3.950	3.960	3.920	3.980	2,335,000	9,235,170	3.9551	2.255	2.255	2.260	2.238	2.272	4,090,525	2.2577	0.51%
2011-03-08	0	3.930	3.920	3.930	3.900	3.960	1,540,000	6,049,430	3.9282	2.243	2.238	2.243	2.226	2.260	2,697,820	2.2423	0.77%
2011-03-07	0	3.900	3.890	3.900	3.880	4.090	2,452,000	9,688,210	3.9511	2.226	2.221	2.226	2.215	2.335	4,295,489	2.2554	-2.50%
2011-03-04	0	4.000	4.000	4.010	3.980	4.090	3,825,000	15,410,080	4.0288	2.283	2.283	2.289	2.272	2.335	6,700,753	2.2998	1.78%
2011-03-03	0	3.930	3.930	3.940	3.870	3.990	3,063,000	12,029,600	3.9274	2.243	2.243	2.249	2.209	2.278	5,365,858	2.2419	1.55%
2011-03-02	0	3.870	3.860	3.870	3.860	4.050	1,521,000	5,932,146	3.9002	2.209	2.203	2.209	2.203	2.312	2,664,535	2.2263	-2.27%
2011-03-01	0	3.960	3.950	3.960	3.890	3.990	3,558,000	14,013,810	3.9387	2.260	2.255	2.260	2.221	2.278	6,233,014	2.2483	1.80%
2011-02-28	0	3.890	3.890	3.900	3.830	3.960	619,000	2,407,050	3.8886	2.221	2.221	2.226	2.186	2.260	1,084,383	2.2197	2.10%
2011-02-25	0	3.810	3.810	3.820	3.800	3.960	2,671,000	10,234,220	3.8316	2.175	2.175	2.181	2.169	2.260	4,679,140	2.1872	-1.80%
2011-02-24	0	3.880	3.870	3.880	3.870	3.970	1,111,000	4,331,830	3.8990	2.215	2.209	2.215	2.209	2.266	1,946,284	2.2257	-0.77%
2011-02-23	0	3.910	3.900	3.910	3.900	4.100	7,142,000	28,182,900	3.9461	2.232	2.226	2.232	2.226	2.340	12,511,576	2.2525	-3.93%
2011-02-22	0	4.070	4.060	4.070	4.060	4.140	8,046,000	33,201,576	4.1265	2.323	2.318	2.323	2.318	2.363	14,095,231	2.3555	-0.73%
2011-02-21	0	4.100	4.070	4.100	4.050	4.230	1,731,000	7,173,630	4.1442	2.340	2.323	2.340	2.312	2.415	3,032,419	2.3656	-1.68%
2011-02-18	0	4.170	4.160	4.170	4.140	4.230	1,202,000	5,012,340	4.1700	2.380	2.375	2.380	2.363	2.415	2,105,701	2.3804	0.24%
2011-02-17	0	4.160	4.150	4.170	4.120	4.270	1,610,000	6,734,140	4.1827	2.375	2.369	2.380	2.352	2.437	2,820,448	2.3876	-2.12%
2011-02-16	0	4.250	4.240	4.260	4.190	4.290	516,000	2,192,700	4.2494	2.426	2.420	2.432	2.392	2.449	903,945	2.4257	-0.23%
2011-02-15	0	4.260	4.240	4.260	4.120	4.360	1,898,079	8,101,963	4.2685	2.432	2.420	2.432	2.352	2.489	3,325,113	2.4366	2.40%
2011-02-14	0	4.160	4.150	4.160	4.070	4.180	2,493,000	10,283,755	4.1251	2.375	2.369	2.375	2.323	2.386	4,367,314	2.3547	1.96%
2011-02-11	0	4.080	4.070	4.080	4.050	4.140	1,454,479	5,943,828	4.0866	2.329	2.323	2.329	2.312	2.363	2,548,001	2.3327	-0.97%
2011-02-10	0	4.120	4.120	4.130	4.120	4.250	1,941,000	8,074,700	4.1601	2.352	2.352	2.358	2.352	2.426	3,400,304	2.3747	-2.60%
2011-02-09	0	4.230	4.230	4.240	4.210	4.320	2,184,799	9,355,186	4.2819	2.415	2.415	2.420	2.403	2.466	3,827,398	2.4443	-1.63%
2011-02-08	0	4.300	4.300	4.310	4.300	4.440	820,000	3,563,670	4.3459	2.455	2.455	2.460	2.455	2.534	1,436,501	2.4808	-2.27%
2011-02-07	0	4.400	4.390	4.400	4.390	4.410	820,000	3,606,920	4.3987	2.512	2.506	2.512	2.506	2.517	1,436,501	2.5109	0.00%
2011-02-02	0	4.400	4.390	4.400	4.390	4.410	370,000	1,628,020	4.4001	2.512	2.506	2.512	2.506	2.517	648,177	2.5117	0.92%
2011-02-01	0	4.360	4.360	4.370	4.350	4.460	1,572,000	6,886,063	4.3804	2.489	2.489	2.495	2.483	2.546	2,753,878	2.5005	-0.91%
2011-01-31	0	4.400	4.400	4.420	4.390	4.500	8,033,000	35,572,630	4.4283	2.512	2.512	2.523	2.506	2.569	14,072,457	2.5278	-0.90%
2011-01-28	0	4.440	4.430	4.440	4.410	4.450	3,885,000	17,206,680	4.4290	2.534	2.529	2.534	2.517	2.540	6,805,863	2.5282	0.23%
2011-01-27	0	4.430	4.430	4.440	4.400	4.490	1,535,000	6,805,280	4.4334	2.529	2.529	2.534	2.512	2.563	2,689,060	2.5307	-0.23%
2011-01-26	0	4.440	4.430	4.440	4.410	4.480	3,120,000	13,857,360	4.4415	2.534	2.529	2.534	2.517	2.557	5,465,712	2.5353	0.45%
2011-01-25	0	4.420	4.430	4.440	4.380	4.500	2,398,000	10,615,980	4.4270	2.523	2.529	2.534	2.500	2.569	4,200,890	2.5271	-0.67%
2011-01-24	0	4.450	4.450	4.460	4.420	4.500	1,608,000	7,153,630	4.4488	2.540	2.540	2.546	2.523	2.569	2,816,944	2.5395	0.00%
2011-01-21	0	4.450	4.460	4.470	4.420	4.600	2,597,500	11,595,265	4.4640	2.540	2.546	2.552	2.523	2.626	4,550,381	2.5482	-1.11%
2011-01-20	0	4.500	4.500	4.520	4.410	4.510	4,441,000	19,880,460	4.4766	2.569	2.569	2.580	2.517	2.574	7,779,881	2.5554	2.74%
2011-01-19	0	4.380	4.380	4.390	4.310	4.390	4,454,000	19,411,880	4.3583	2.500	2.500	2.506	2.460	2.506	7,802,655	2.4879	1.62%
2011-01-18	0	4.310	4.310	4.320	4.270	4.350	1,631,235	7,023,781	4.3058	2.460	2.460	2.466	2.437	2.483	2,857,648	2.4579	0.23%
2011-01-17	0	4.300	4.290	4.300	4.260	4.380	2,656,000	11,425,630	4.3018	2.455	2.449	2.455	2.432	2.500	4,652,863	2.4556	0.00%
2011-01-14	0	4.300	4.290	4.300	4.270	4.350	2,720,000	11,710,020	4.3052	2.455	2.449	2.455	2.437	2.483	4,764,980	2.4575	0.94%
2011-01-13	0	4.260	4.250	4.260	4.230	4.430	5,424,100	23,375,292	4.3095	2.432	2.426	2.432	2.415	2.529	9,502,106	2.4600	-2.96%
2011-01-12	0	4.390	4.390	4.430	4.340	4.460	1,805,000	7,975,878	4.4188	2.506	2.506	2.529	2.477	2.546	3,162,055	2.5224	0.46%
2011-01-11	0	4.370	4.370	4.380	4.350	4.450	2,602,837	11,595,686	4.4550	2.495	2.495	2.500	2.483	2.540	4,559,730	2.5431	-2.02%
2011-01-10	0	4.460	4.450	4.500	4.430	4.520	2,555,000	11,475,440	4.4914	2.546	2.540	2.569	2.529	2.580	4,475,928	2.5638	0.22%
2011-01-07	0	4.450	4.410	4.450	4.410	4.520	4,293,600	19,007,522	4.4269	2.540	2.517	2.540	2.517	2.580	7,521,661	2.5270	-0.22%
2011-01-06	0	4.460	4.460	4.470	4.450	4.490	9,249,000	41,273,820	4.4625	2.546	2.546	2.552	2.540	2.563	16,202,684	2.5473	1.83%
2011-01-05	0	4.380	4.400	4.410	4.320	4.440	4,682,722	20,595,886	4.3983	2.500	2.512	2.517	2.466	2.534	8,203,337	2.5107	1.62%
2011-01-04	0	4.310	4.300	4.320	4.250	4.320	3,638,000	15,620,880	4.2938	2.460	2.455	2.466	2.426	2.466	6,373,161	2.4510	2.62%
2011-01-03	0	4.200	4.190	4.200	4.150	4.230	2,004,000	8,416,526	4.1999	2.397	2.392	2.397	2.369	2.415	3,510,669	2.3974	0.96%
2010-12-31	0	4.160	4.140	4.160	4.100	4.180	1,319,223	5,447,619	4.1294	2.375	2.363	2.375	2.340	2.386	2,311,056	2.3572	1.22%
2010-12-30	0	4.110	4.100	4.130	4.100	4.190	1,953,600	8,067,416	4.1295	2.346	2.340	2.358	2.340	2.392	3,422,377	2.3573	-0.72%
2010-12-29	0	4.140	4.140	4.150	4.140	4.210	1,726,300	7,174,110	4.1558	2.363	2.363	2.369	2.363	2.403	3,024,186	2.3722	-0.48%
2010-12-28	0	4.160	4.160	4.170	4.160	4.300	1,080,000	4,523,760	4.1887	2.375	2.375	2.380	2.375	2.455	1,891,977	2.3910	-1.19%
2010-12-24	0	4.210	4.180	4.210	4.200	4.230	643,000	2,708,970	4.2130	2.403	2.386	2.403	2.397	2.415	1,126,427	2.4049	0.72%
2010-12-23	0	4.180	4.180	4.190	4.180	4.260	6,627,000	28,012,920	4.2271	2.386	2.386	2.392	2.386	2.432	11,609,383	2.4130	-0.95%
2010-12-22	0	4.220	4.210	4.220	4.210	4.360	2,818,164	12,094,874	4.2918	2.409	2.403	2.409	2.403	2.489	4,936,947	2.4499	-0.94%
2010-12-21	0	4.260	4.260	4.270	4.200	4.290	3,107,040	13,237,029	4.2603	2.432	2.432	2.437	2.397	2.449	5,443,009	2.4319	1.19%
2010-12-20	0	4.210	4.190	4.210	4.170	4.320	3,574,264	15,055,050	4.2121	2.403	2.392	2.403	2.380	2.466	6,261,506	2.4044	-2.09%
2010-12-17	0	4.300	4.280	4.300	4.200	4.400	13,938,000	59,906,424	4.2981	2.455	2.443	2.455	2.397	2.512	24,417,019	2.4535	1.18%
2010-12-16	0	4.250	4.200	4.250	4.190	4.500	7,037,991	30,459,510	4.3279	2.426	2.397	2.426	2.392	2.569	12,329,370	2.4705	-3.41%
2010-12-15	0	4.400	4.360	4.400	4.360	4.460	3,681,333	16,272,799	4.4204	2.512	2.489	2.512	2.489	2.546	6,449,073	2.5233	0.69%
2010-12-14	0	4.370	4.360	4.370	4.320	4.470	5,793,023	25,389,601	4.3828	2.495	2.489	2.495	2.466	2.552	10,148,397	2.5018	-1.80%
2010-12-13	0	4.450	4.440	4.450	4.410	4.520	3,693,400	16,449,114	4.4537	2.540	2.534	2.540	2.517	2.580	6,470,212	2.5423	-1.33%
2010-12-10	0	4.510	4.490	4.510	4.490	4.560	4,732,600	21,357,876	4.5129	2.574	2.563	2.574	2.563	2.603	8,290,715	2.5761	-0.22%
2010-12-09	0	4.520	4.510	4.550	4.450	4.550	8,280,800	37,310,070	4.5056	2.580	2.574	2.597	2.540	2.597	14,506,561	2.5719	-2.16%
2010-12-08	0	4.620	4.590	4.620	4.450	4.620	7,789,000	35,573,400	4.5671	2.637	2.620	2.637	2.540	2.637	13,645,011	2.6071	2.67%
2010-12-07	0	4.500	4.490	4.500	4.440	4.600	10,949,000	49,270,380	4.5000	2.569	2.563	2.569	2.534	2.626	19,180,796	2.5687	-1.96%
2010-12-06	0	4.590	4.570	4.590	4.520	4.820	12,373,929	56,998,938	4.6064	2.620	2.609	2.620	2.580	2.751	21,677,031	2.6295	-4.77%
2010-12-03	0	4.820	4.810	4.820	4.810	4.990	2,478,000	12,091,490	4.8795	2.751	2.746	2.751	2.746	2.848	4,341,037	2.7854	-1.43%
2010-12-02	0	4.890	4.900	4.930	4.860	5.050	6,066,890	29,825,464	4.9161	2.791	2.797	2.814	2.774	2.883	10,628,165	2.8063	-0.61%
2010-12-01	0	4.920	4.900	4.920	4.860	4.950	3,836,000	18,732,810	4.8834	2.808	2.797	2.808	2.774	2.826	6,720,023	2.7876	1.03%
2010-11-30	0	4.870	4.830	4.880	4.780	5.030	11,045,000	53,709,748	4.8628	2.780	2.757	2.786	2.729	2.871	19,348,972	2.7758	-1.62%
2010-11-29	0	4.950	4.940	4.950	4.930	5.040	3,130,000	15,523,470	4.9596	2.826	2.820	2.826	2.814	2.877	5,483,231	2.8311	-1.20%
2010-11-26	0	5.010	5.000	5.010	5.000	5.070	5,722,000	28,807,992	5.0346	2.860	2.854	2.860	2.854	2.894	10,023,976	2.8739	-0.40%
2010-11-25	0	5.030	5.030	5.040	4.970	5.070	6,154,571	30,929,860	5.0255	2.871	2.871	2.877	2.837	2.894	10,781,767	2.8687	1.21%
2010-11-24	0	4.970	4.950	4.980	4.810	5.080	4,266,700	21,120,049	4.9500	2.837	2.826	2.843	2.746	2.900	7,474,537	2.8256	3.11%
2010-11-23	0	4.820	4.810	4.820	4.690	4.950	4,221,000	20,316,550	4.8132	2.751	2.746	2.751	2.677	2.826	7,394,478	2.7475	-2.82%
2010-11-22	0	4.960	4.950	4.960	4.860	4.960	1,670,243	8,236,221	4.9312	2.831	2.826	2.831	2.774	2.831	2,925,983	2.8149	-0.20%
2010-11-19	0	4.970	4.930	4.970	4.840	5.140	3,673,000	18,280,730	4.9771	2.837	2.814	2.837	2.763	2.934	6,434,475	2.8411	2.69%
2010-11-18	0	4.840	4.810	4.840	4.790	4.920	9,467,000	45,784,650	4.8362	2.763	2.746	2.763	2.734	2.808	16,584,583	2.7607	-2.02%
2010-11-17	0	4.940	4.920	4.940	4.730	5.000	14,853,993	72,293,187	4.8669	2.820	2.808	2.820	2.700	2.854	26,021,683	2.7782	-1.40%
2010-11-16	0	5.010	5.000	5.010	4.980	5.300	8,217,000	41,601,676	5.0629	2.860	2.854	2.860	2.843	3.025	14,394,794	2.8901	-6.70%
2010-11-15	0	5.370	5.320	5.340	5.310	5.450	1,954,000	10,503,360	5.3753	3.065	3.037	3.048	3.031	3.111	3,423,078	3.0684	-0.74%
2010-11-12	0	5.410	5.400	5.410	5.350	5.480	3,148,000	17,027,045	5.4088	3.088	3.082	3.088	3.054	3.128	5,514,764	3.0875	-1.28%
2010-11-11	0	5.480	5.430	5.480	5.420	5.610	2,326,000	12,801,980	5.5039	3.128	3.100	3.128	3.094	3.202	4,074,759	3.1418	-1.44%
2010-11-10	0	5.560	5.520	5.600	5.470	5.780	1,925,000	10,758,260	5.5887	3.174	3.151	3.197	3.122	3.299	3,372,274	3.1902	-2.46%
2010-11-09	0	5.700	5.650	5.700	5.630	5.780	1,185,000	6,749,000	5.6954	3.254	3.225	3.254	3.214	3.299	2,075,920	3.2511	0.00%
2010-11-08	0	5.700	5.680	5.700	5.570	5.800	3,685,040	21,006,970	5.7006	3.254	3.242	3.254	3.180	3.311	6,455,567	3.2541	-1.72%
2010-11-05	0	5.800	5.800	5.810	5.790	5.880	1,932,600	11,248,733	5.8205	3.311	3.311	3.317	3.305	3.356	3,385,588	3.3225	-0.51%
2010-11-04	0	5.830	5.820	5.830	5.800	5.930	2,706,400	15,756,954	5.8221	3.328	3.322	3.328	3.311	3.385	4,741,155	3.3234	-0.51%
2010-11-03	0	5.860	5.850	5.860	5.750	5.970	6,343,400	37,419,767	5.8990	3.345	3.339	3.345	3.282	3.408	11,112,564	3.3673	2.27%
2010-11-02	0	5.730	5.720	5.730	5.620	5.800	2,909,897	16,491,255	5.6673	3.271	3.265	3.271	3.208	3.311	5,097,647	3.2351	2.14%
2010-11-01	0	5.610	5.600	5.610	5.550	5.650	1,766,420	9,914,790	5.6129	3.202	3.197	3.202	3.168	3.225	3,094,469	3.2040	1.63%
2010-10-29	0	5.520	5.520	5.530	5.420	5.600	1,315,000	7,184,790	5.4637	3.151	3.151	3.157	3.094	3.197	2,303,658	3.1189	-0.90%
2010-10-28	0	5.570	5.560	5.570	5.490	5.570	1,548,600	8,551,630	5.5222	3.180	3.174	3.180	3.134	3.180	2,712,885	3.1522	1.83%
2010-10-27	0	5.470	5.460	5.490	5.420	5.530	1,021,000	5,581,620	5.4668	3.122	3.117	3.134	3.094	3.157	1,788,619	3.1206	-0.55%
2010-10-26	0	5.500	5.500	5.520	5.420	5.530	661,000	3,619,430	5.4757	3.140	3.140	3.151	3.094	3.157	1,157,960	3.1257	0.18%
2010-10-25	0	5.490	5.450	5.500	5.450	5.520	972,000	5,320,980	5.4743	3.134	3.111	3.140	3.111	3.151	1,702,780	3.1249	0.18%
2010-10-22	0	5.480	5.470	5.480	5.370	5.540	1,288,400	7,032,988	5.4587	3.128	3.122	3.128	3.065	3.162	2,257,059	3.1160	-1.08%
2010-10-21	0	5.540	5.520	5.540	5.390	5.550	1,082,000	5,921,607	5.4728	3.162	3.151	3.162	3.077	3.168	1,895,481	3.1241	2.78%
2010-10-20	0	5.390	5.380	5.400	5.260	5.530	1,486,000	8,102,855	5.4528	3.077	3.071	3.082	3.003	3.157	2,603,221	3.1126	2.08%
2010-10-19	0	5.280	5.290	5.300	5.200	5.290	3,388,600	17,816,523	5.2578	3.014	3.020	3.025	2.968	3.020	5,936,254	3.0013	-0.19%
2010-10-18	0	5.290	5.290	5.300	5.200	5.330	1,126,000	5,943,880	5.2788	3.020	3.020	3.025	2.968	3.043	1,972,562	3.0133	-0.56%
2010-10-15	0	5.320	5.320	5.330	5.230	5.470	2,226,600	11,907,010	5.3476	3.037	3.037	3.043	2.985	3.122	3,900,627	3.0526	-0.93%
2010-10-14	0	5.370	5.310	5.350	5.070	5.460	8,093,400	42,548,648	5.2572	3.065	3.031	3.054	2.894	3.117	14,178,268	3.0010	-1.47%
2010-10-13	0	5.450	5.440	5.450	5.360	5.600	2,550,000	13,817,250	5.4185	3.111	3.105	3.111	3.060	3.197	4,467,169	3.0931	-1.98%
2010-10-12	0	5.560	5.550	5.580	5.510	5.760	3,694,000	20,619,315	5.5818	3.174	3.168	3.185	3.145	3.288	6,471,263	3.1863	-4.30%
2010-10-11	0	5.810	5.790	5.800	5.660	5.920	1,905,907	10,945,087	5.7427	3.317	3.305	3.311	3.231	3.379	3,338,827	3.2781	-0.51%
2010-10-08	0	5.840	5.840	5.850	5.830	5.950	1,951,406	11,528,911	5.9080	3.334	3.334	3.339	3.328	3.396	3,418,533	3.3725	-1.68%
2010-10-07	0	5.940	5.940	5.960	5.910	6.000	3,678,320	21,927,006	5.9611	3.391	3.391	3.402	3.374	3.425	6,443,795	3.4028	-0.34%
2010-10-06	0	5.960	5.940	5.970	5.920	6.000	7,892,000	46,878,716	5.9400	3.402	3.391	3.408	3.379	3.425	13,825,449	3.3908	0.68%
2010-10-05	0	5.920	5.910	5.930	5.730	5.940	3,136,000	18,359,250	5.8544	3.379	3.374	3.385	3.271	3.391	5,493,742	3.3418	2.07%
2010-10-04	0	5.800	5.800	5.830	5.710	5.950	6,605,600	38,489,333	5.8268	3.311	3.311	3.328	3.259	3.396	11,571,894	3.3261	-2.36%
2010-09-30	0	5.940	5.930	5.940	5.900	5.940	2,592,000	15,367,590	5.9289	3.391	3.385	3.391	3.368	3.391	4,540,746	3.3844	0.00%
2010-09-29	0	5.940	5.910	5.920	5.890	5.960	3,281,400	19,429,672	5.9212	3.391	3.374	3.379	3.362	3.402	5,748,458	3.3800	0.00%
2010-09-28	0	5.940	5.940	5.950	5.800	5.970	3,992,600	23,681,501	5.9313	3.391	3.391	3.396	3.311	3.408	6,994,360	3.3858	1.89%
2010-09-27	0	5.830	5.800	5.830	5.600	5.850	2,428,200	13,916,482	5.7312	3.328	3.311	3.328	3.197	3.339	4,253,796	3.2715	3.55%
2010-09-24	0	5.630	5.630	5.640	5.610	5.670	2,063,000	11,630,650	5.6377	3.214	3.214	3.219	3.202	3.237	3,614,027	3.2182	-0.18%
2010-09-22	0	5.640	5.620	5.640	5.580	5.700	2,216,800	12,462,874	5.6220	3.219	3.208	3.219	3.185	3.254	3,883,459	3.2092	0.18%
2010-09-21	0	5.630	5.600	5.630	5.550	5.700	2,647,725	14,837,864	5.6040	3.214	3.197	3.214	3.168	3.254	4,638,366	3.1989	-0.35%
2010-09-20	0	5.650	5.630	5.650	5.590	5.650	2,557,400	14,387,648	5.6259	3.225	3.214	3.225	3.191	3.225	4,480,132	3.2114	0.71%
2010-09-17	0	5.610	5.590	5.640	5.150	5.660	8,551,920	47,614,350	5.5677	3.202	3.191	3.219	2.940	3.231	14,981,517	3.1782	7.06%
2010-09-16	0	5.240	5.240	5.270	5.240	5.310	3,400,600	17,884,410	5.2592	2.991	2.991	3.008	2.991	3.031	5,957,276	3.0021	-0.76%
2010-09-15	0	5.280	5.260	5.280	5.230	5.340	2,510,600	13,252,528	5.2786	3.014	3.003	3.014	2.985	3.048	4,398,147	3.0132	0.00%
2010-09-14	0	5.280	5.280	5.290	5.180	5.290	4,279,800	22,425,920	5.2399	3.014	3.014	3.020	2.957	3.020	7,497,486	2.9911	1.93%
2010-09-13	0	5.180	5.180	5.190	5.100	5.250	3,581,600	18,563,256	5.1830	2.957	2.957	2.963	2.911	2.997	6,274,357	2.9586	1.57%
2010-09-10	0	5.100	5.090	5.100	5.080	5.210	1,724,200	8,831,394	5.1220	2.911	2.906	2.911	2.900	2.974	3,020,507	2.9238	-1.73%
2010-09-09	0	5.190	5.190	5.200	5.080	5.210	4,543,000	23,509,500	5.1749	2.963	2.963	2.968	2.900	2.974	7,958,568	2.9540	1.37%
2010-09-08	0	5.120	5.130	5.140	5.060	5.190	2,530,000	12,993,470	5.1358	2.923	2.928	2.934	2.888	2.963	4,432,132	2.9317	-0.58%
2010-09-07	0	5.150	5.150	5.170	5.050	5.180	7,062,926	36,203,424	5.1258	2.940	2.940	2.951	2.883	2.957	12,373,052	2.9260	0.39%
2010-09-06	0	5.130	5.130	5.140	5.020	5.150	3,425,000	17,415,090	5.0847	2.928	2.928	2.934	2.866	2.940	6,000,021	2.9025	-0.39%
2010-09-03	0	5.150	5.120	5.160	5.060	5.240	1,940,014	9,939,329	5.1233	2.940	2.923	2.945	2.888	2.991	3,398,576	2.9246	-1.72%
2010-09-02	0	5.240	5.240	5.250	4.980	5.260	12,796,200	66,155,134	5.1699	2.991	2.991	2.997	2.843	3.003	22,416,778	2.9511	5.65%
2010-09-01	0	4.960	4.950	4.980	4.610	5.010	11,311,550	55,577,115	4.9133	2.831	2.826	2.843	2.632	2.860	19,815,922	2.8047	6.90%
2010-08-31	0	4.640	4.620	4.630	4.520	4.650	2,348,000	10,836,780	4.6153	2.649	2.637	2.643	2.580	2.654	4,113,299	2.6346	1.09%
2010-08-30	0	4.590	4.570	4.590	4.410	4.650	5,146,000	23,097,702	4.4885	2.620	2.609	2.620	2.517	2.654	9,014,922	2.5622	3.61%
2010-08-27	0	4.430	4.420	4.430	4.390	4.500	2,824,000	12,516,360	4.4321	2.529	2.523	2.529	2.506	2.569	4,947,170	2.5300	0.68%
2010-08-26	0	4.400	4.370	4.400	4.360	4.430	821,000	3,614,170	4.4022	2.512	2.495	2.512	2.489	2.529	1,438,253	2.5129	-0.45%
2010-08-25	0	4.420	4.410	4.420	4.390	4.470	649,000	2,866,320	4.4165	2.523	2.517	2.523	2.506	2.552	1,136,938	2.5211	-1.56%
2010-08-24	0	4.490	4.460	4.510	4.480	4.540	1,349,000	6,079,050	4.5063	2.563	2.546	2.574	2.557	2.592	2,363,220	2.5724	-0.88%
2010-08-23	0	4.530	4.520	4.540	4.370	4.600	3,276,000	14,764,050	4.5067	2.586	2.580	2.592	2.495	2.626	5,738,998	2.5726	1.12%
2010-08-20	0	4.480	4.470	4.510	4.440	4.520	2,111,000	9,458,960	4.4808	2.557	2.552	2.574	2.534	2.580	3,698,115	2.5578	0.00%
2010-08-19	0	4.480	4.460	4.480	4.400	4.500	2,373,000	10,588,214	4.4620	2.557	2.546	2.557	2.512	2.569	4,157,095	2.5470	0.67%
2010-08-18	0	4.450	4.450	4.460	4.350	4.500	3,614,000	16,041,010	4.4386	2.540	2.540	2.546	2.483	2.569	6,331,117	2.5337	1.83%
2010-08-17	0	4.370	4.370	4.380	4.290	4.400	914,000	3,988,490	4.3638	2.495	2.495	2.500	2.449	2.512	1,601,173	2.4910	0.92%
2010-08-16	0	4.330	4.320	4.330	4.230	4.390	581,000	2,513,450	4.3261	2.472	2.466	2.472	2.415	2.506	1,017,814	2.4695	1.64%
2010-08-13	0	4.260	4.260	4.270	4.240	4.280	616,000	2,623,560	4.2590	2.432	2.432	2.437	2.420	2.443	1,079,128	2.4312	0.00%
2010-08-12	0	4.260	4.260	4.280	4.230	4.310	768,000	3,266,610	4.2534	2.432	2.432	2.443	2.415	2.460	1,345,406	2.4280	-1.16%
2010-08-11	0	4.310	4.300	4.320	4.310	4.430	1,202,000	5,211,730	4.3359	2.460	2.455	2.466	2.460	2.529	2,105,701	2.4751	-2.71%
2010-08-10	0	4.430	4.410	4.430	4.320	4.460	2,269,000	10,028,390	4.4197	2.529	2.517	2.529	2.466	2.546	3,974,904	2.5229	2.31%
2010-08-09	0	4.330	4.320	4.330	4.260	4.350	3,700,000	16,020,185	4.3298	2.472	2.466	2.472	2.432	2.483	6,481,774	2.4716	0.23%
2010-08-06	0	4.320	4.310	4.320	4.270	4.320	1,572,000	6,757,020	4.2984	2.466	2.460	2.466	2.437	2.466	2,753,878	2.4536	0.23%
2010-08-05	0	4.310	4.300	4.320	4.150	4.350	4,304,520	18,601,527	4.3214	2.460	2.455	2.466	2.369	2.483	7,540,791	2.4668	-0.46%
2010-08-04	0	4.330	4.320	4.330	4.290	4.390	2,505,000	10,832,386	4.3243	2.472	2.466	2.472	2.449	2.506	4,388,336	2.4684	0.00%
2010-08-03	0	4.330	4.320	4.330	4.300	4.370	1,119,300	4,846,099	4.3296	2.472	2.466	2.472	2.455	2.495	1,960,824	2.4715	0.46%
2010-08-02	0	4.310	4.300	4.310	4.290	4.350	1,591,000	6,851,940	4.3067	2.460	2.455	2.460	2.449	2.483	2,787,163	2.4584	-0.46%
2010-07-30	0	4.330	4.320	4.330	4.310	4.380	2,911,000	12,620,550	4.3355	2.472	2.466	2.472	2.460	2.500	5,099,580	2.4748	-1.14%
2010-07-29	0	4.380	4.370	4.380	4.350	4.380	2,000,000	8,751,080	4.3755	2.500	2.495	2.500	2.483	2.500	3,503,662	2.4977	-0.23%
2010-07-28	0	4.390	4.390	4.400	4.380	4.410	1,684,600	7,405,606	4.3961	2.506	2.506	2.512	2.500	2.517	2,951,134	2.5094	0.23%
2010-07-27	0	4.380	4.360	4.380	4.350	4.450	1,098,000	4,795,040	4.3671	2.500	2.489	2.500	2.483	2.540	1,923,510	2.4929	-0.23%
2010-07-26	0	4.390	4.380	4.390	4.300	4.400	977,000	4,256,363	4.3566	2.506	2.500	2.506	2.455	2.512	1,711,539	2.4869	2.33%
2010-07-23	0	4.290	4.280	4.290	4.250	4.380	2,902,400	12,467,272	4.2955	2.449	2.443	2.449	2.426	2.500	5,084,514	2.4520	0.23%
2010-07-22	0	4.280	4.270	4.280	4.270	4.380	1,348,200	5,820,666	4.3174	2.443	2.437	2.443	2.437	2.500	2,361,818	2.4645	-1.61%
2010-07-21	0	4.350	4.340	4.360	4.330	4.390	807,000	3,514,760	4.3553	2.483	2.477	2.489	2.472	2.506	1,413,728	2.4862	0.00%
2010-07-20	0	4.350	4.350	4.360	4.350	4.400	1,578,000	6,881,020	4.3606	2.483	2.483	2.489	2.483	2.512	2,764,389	2.4892	-0.23%
2010-07-19	0	4.360	4.360	4.390	4.330	4.400	1,424,600	6,233,820	4.3758	2.489	2.489	2.506	2.472	2.512	2,495,658	2.4979	-0.91%
2010-07-16	0	4.400	4.360	4.400	4.370	4.410	1,728,000	7,601,670	4.3991	2.512	2.489	2.512	2.495	2.517	3,027,164	2.5112	-0.23%
2010-07-15	0	4.410	4.400	4.410	4.360	4.410	2,082,800	9,167,241	4.4014	2.517	2.512	2.517	2.489	2.517	3,648,713	2.5125	0.92%
2010-07-14	0	4.370	4.360	4.370	4.360	4.410	1,330,000	5,810,656	4.3689	2.495	2.489	2.495	2.489	2.517	2,329,935	2.4939	0.23%
2010-07-13	0	4.360	4.360	4.370	4.360	4.500	3,329,000	14,655,435	4.4024	2.489	2.489	2.495	2.489	2.569	5,831,845	2.5130	-2.24%
2010-07-12	0	4.460	4.460	4.470	4.430	4.480	1,336,000	5,961,560	4.4622	2.546	2.546	2.552	2.529	2.557	2,340,446	2.5472	-0.22%
2010-07-09	0	4.470	4.460	4.470	4.420	4.550	4,464,049	19,952,006	4.4695	2.552	2.546	2.552	2.523	2.597	7,820,259	2.5513	1.13%
2010-07-08	0	4.420	4.410	4.420	4.390	4.480	4,265,600	18,804,938	4.4085	2.523	2.517	2.523	2.506	2.557	7,472,610	2.5165	0.45%
2010-07-07	0	4.400	4.390	4.400	4.360	4.410	2,894,800	12,712,258	4.3914	2.512	2.506	2.512	2.489	2.517	5,071,200	2.5068	0.23%
2010-07-06	0	4.390	4.380	4.400	4.330	4.420	4,028,000	17,596,910	4.3686	2.506	2.500	2.512	2.472	2.523	7,056,375	2.4938	-0.23%
2010-07-05	0	4.400	4.390	4.400	4.360	4.420	2,372,529	10,511,120	4.4303	2.512	2.506	2.512	2.489	2.523	4,156,270	2.5290	-0.45%
2010-07-02	0	4.420	4.420	4.460	4.380	4.550	3,857,400	17,235,773	4.4682	2.523	2.523	2.546	2.500	2.597	6,757,512	2.5506	-0.67%
2010-06-30	0	4.450	4.450	4.480	4.400	4.500	1,899,898	8,495,406	4.4715	2.540	2.540	2.557	2.512	2.569	3,328,300	2.5525	-0.89%
2010-06-29	0	4.490	4.480	4.490	4.440	4.510	1,451,600	6,493,244	4.4732	2.563	2.557	2.563	2.534	2.574	2,542,958	2.5534	-0.22%
2010-06-28	0	4.500	4.500	4.510	4.450	4.510	539,000	2,425,000	4.4991	2.569	2.569	2.574	2.540	2.574	944,237	2.5682	0.22%
2010-06-25	0	4.490	4.490	4.500	4.450	4.540	949,000	4,260,700	4.4897	2.563	2.563	2.569	2.540	2.592	1,662,487	2.5628	-1.54%
2010-06-24	0	4.560	4.540	4.550	4.500	4.600	1,514,000	6,899,242	4.5570	2.603	2.592	2.597	2.569	2.626	2,652,272	2.6013	1.33%
2010-06-23	0	4.500	4.500	4.510	4.440	4.540	3,530,000	15,900,200	4.5043	2.569	2.569	2.574	2.534	2.592	6,183,963	2.5712	-0.66%
2010-06-22	0	4.530	4.510	4.530	4.490	4.600	5,609,000	25,413,384	4.5308	2.586	2.574	2.586	2.563	2.626	9,826,019	2.5863	-0.44%
2010-06-21	0	4.550	4.550	4.560	4.320	4.560	4,717,738	21,059,842	4.4640	2.597	2.597	2.603	2.466	2.603	8,264,679	2.5482	5.81%
2010-06-18	0	4.300	4.290	4.300	4.260	4.310	1,156,000	4,965,790	4.2957	2.455	2.449	2.455	2.432	2.460	2,025,116	2.4521	0.23%
2010-06-17	0	4.290	4.280	4.290	4.250	4.300	826,143	3,537,275	4.2817	2.449	2.443	2.449	2.426	2.455	1,447,263	2.4441	0.00%
2010-06-15	0	4.290	4.290	4.300	4.280	4.330	2,267,000	9,750,700	4.3011	2.449	2.449	2.455	2.443	2.472	3,971,401	2.4552	-0.69%
2010-06-14	0	4.320	4.300	4.320	4.280	4.340	5,501,000	23,717,222	4.3114	2.466	2.455	2.466	2.443	2.477	9,636,822	2.4611	0.47%
2010-06-11	0	4.300	4.280	4.290	4.270	4.330	3,726,000	16,050,470	4.3077	2.455	2.443	2.449	2.437	2.472	6,527,322	2.4590	-0.92%
2010-06-10	0	4.340	4.310	4.320	4.280	4.350	2,914,000	12,530,680	4.3002	2.477	2.460	2.466	2.443	2.483	5,104,835	2.4547	1.17%
2010-06-09	0	4.290	4.280	4.290	4.240	4.300	513,000	2,195,140	4.2790	2.449	2.443	2.449	2.420	2.455	898,689	2.4426	1.42%
2010-06-08	0	4.230	4.230	4.270	4.200	4.310	1,056,000	4,487,550	4.2496	2.415	2.415	2.437	2.397	2.460	1,849,933	2.4258	0.00%
2010-06-07	0	4.230	4.230	4.240	4.190	4.280	947,000	4,013,190	4.2378	2.415	2.415	2.420	2.392	2.443	1,658,984	2.4191	-1.63%
2010-06-04	0	4.300	4.290	4.300	4.280	4.350	1,632,000	7,024,200	4.3040	2.455	2.449	2.455	2.443	2.483	2,858,988	2.4569	-1.15%
2010-06-03	0	4.350	4.320	4.350	4.280	4.450	4,201,000	18,204,130	4.3333	2.483	2.466	2.483	2.443	2.540	7,359,441	2.4736	-1.14%
2010-06-02	0	4.400	4.390	4.400	4.240	4.440	3,397,000	14,715,150	4.3318	2.512	2.506	2.512	2.420	2.534	5,950,969	2.4727	3.29%
2010-06-01	0	4.260	4.250	4.260	4.200	4.300	2,723,000	11,584,432	4.2543	2.432	2.426	2.432	2.397	2.455	4,770,235	2.4285	0.24%
2010-05-31	0	4.250	4.240	4.250	4.170	4.300	1,878,000	7,924,280	4.2195	2.426	2.420	2.426	2.380	2.455	3,289,938	2.4086	2.70%
2010-05-28	0	4.250	4.250	4.260	4.100	4.280	4,313,400	18,162,220	4.2107	2.362	2.362	2.368	2.279	2.379	7,760,191	2.3404	5.72%
2010-05-27	0	4.020	4.010	4.020	3.900	4.030	4,531,000	17,906,291	3.9520	2.234	2.229	2.234	2.168	2.240	8,151,673	2.1966	2.29%
2010-05-26	0	3.930	3.920	3.930	3.880	3.950	1,689,000	6,608,572	3.9127	2.184	2.179	2.184	2.157	2.196	3,038,662	2.1748	1.29%
2010-05-25	0	3.880	3.870	3.890	3.870	4.050	2,994,000	11,746,210	3.9232	2.157	2.151	2.162	2.151	2.251	5,386,473	2.1807	-4.20%
2010-05-24	0	4.050	4.050	4.060	3.860	4.110	1,315,800	5,339,302	4.0578	2.251	2.251	2.257	2.146	2.284	2,367,242	2.2555	2.02%
2010-05-20	0	3.970	3.970	3.990	3.850	4.080	3,697,000	14,595,413	3.9479	2.207	2.207	2.218	2.140	2.268	6,651,233	2.1944	-1.98%
2010-05-19	0	4.050	4.050	4.060	4.010	4.090	3,724,000	15,083,350	4.0503	2.251	2.251	2.257	2.229	2.273	6,699,808	2.2513	-1.94%
2010-05-18	0	4.130	4.130	4.140	4.100	4.180	1,200,000	4,959,508	4.1329	2.296	2.296	2.301	2.279	2.323	2,158,907	2.2972	-0.48%
2010-05-17	0	4.150	4.140	4.150	4.130	4.300	3,695,000	15,345,882	4.1531	2.307	2.301	2.307	2.296	2.390	6,647,634	2.3085	-3.71%
2010-05-14	0	4.310	4.310	4.320	4.230	4.380	2,771,463	11,984,354	4.3242	2.396	2.396	2.401	2.351	2.435	4,986,109	2.4035	0.23%
2010-05-13	0	4.300	4.320	4.350	4.040	4.360	5,731,000	24,130,140	4.2105	2.390	2.401	2.418	2.246	2.423	10,310,580	2.3403	7.50%
2010-05-12	0	4.000	3.990	4.000	3.990	4.120	3,162,690	12,783,154	4.0419	2.223	2.218	2.223	2.218	2.290	5,689,961	2.2466	-0.74%
2010-05-11	0	4.030	4.030	4.040	3.950	4.070	3,921,000	15,710,919	4.0069	2.240	2.240	2.246	2.196	2.262	7,054,229	2.2272	0.75%
2010-05-10	0	4.000	3.990	4.020	3.950	4.100	3,785,600	15,130,632	3.9969	2.223	2.218	2.234	2.196	2.279	6,810,632	2.2216	0.00%
2010-05-07	0	4.000	4.000	4.010	3.860	4.120	7,435,934	29,895,799	4.0204	2.223	2.223	2.229	2.146	2.290	13,377,908	2.2347	1.27%
2010-05-06	0	3.950	3.950	3.980	3.860	4.160	17,550,926	69,499,883	3.9599	2.196	2.196	2.212	2.146	2.312	31,575,681	2.2011	-5.28%
2010-05-05	0	4.170	4.170	4.180	4.050	4.360	9,908,649	41,341,834	4.1723	2.318	2.318	2.323	2.251	2.423	17,826,543	2.3191	-5.23%
2010-05-04	0	4.400	4.400	4.410	4.310	4.510	1,976,000	8,734,570	4.4203	2.446	2.446	2.451	2.396	2.507	3,555,000	2.4570	-1.35%
2010-05-03	0	4.460	4.460	4.500	4.380	4.510	2,626,600	11,719,888	4.4620	2.479	2.479	2.501	2.435	2.507	4,725,488	2.4801	1.59%
2010-04-30	0	4.390	4.390	4.450	4.380	4.510	5,471,000	24,474,497	4.4735	2.440	2.440	2.473	2.435	2.507	9,842,817	2.4865	-0.23%
2010-04-29	0	4.400	4.370	4.390	4.370	4.560	4,512,000	20,050,160	4.4437	2.446	2.429	2.440	2.429	2.535	8,117,490	2.4700	-2.22%
2010-04-28	0	4.500	4.500	4.510	4.420	4.550	11,787,000	52,985,900	4.4953	2.501	2.501	2.507	2.457	2.529	21,205,864	2.4986	-1.53%
2010-04-27	0	4.570	4.560	4.590	4.550	4.850	19,998,000	92,162,922	4.6086	2.540	2.535	2.551	2.529	2.696	35,978,185	2.5616	-6.35%
2010-04-26	0	4.880	4.880	4.940	4.810	5.160	20,187,000	100,446,755	4.9758	2.712	2.712	2.746	2.674	2.868	36,318,213	2.7657	-4.13%
2010-04-23	0	5.090	5.080	5.090	5.090	5.270	5,980,000	30,648,230	5.1251	2.829	2.824	2.829	2.829	2.929	10,758,553	2.8487	-2.12%
2010-04-22	0	5.200	5.200	5.230	5.080	5.250	12,188,000	62,857,680	5.1573	2.890	2.890	2.907	2.824	2.918	21,927,299	2.8666	-0.76%
2010-04-21	0	5.240	5.210	5.240	4.950	5.280	13,456,350	68,443,741	5.0864	2.913	2.896	2.913	2.751	2.935	24,209,174	2.8272	5.86%
2010-04-20	0	4.950	4.950	4.970	4.870	4.990	1,751,000	8,666,240	4.9493	2.751	2.751	2.763	2.707	2.774	3,150,205	2.7510	1.23%
2010-04-19	0	4.890	4.890	4.900	4.750	4.900	1,840,800	8,894,602	4.8319	2.718	2.718	2.724	2.640	2.724	3,311,763	2.6858	-0.61%
2010-04-16	0	4.920	4.900	4.940	4.750	4.940	1,994,800	9,720,846	4.8731	2.735	2.724	2.746	2.640	2.746	3,588,823	2.7086	-0.40%
2010-04-15	0	4.940	4.910	4.950	4.710	5.030	8,344,550	41,026,888	4.9166	2.746	2.729	2.751	2.618	2.796	15,012,590	2.7328	5.11%
2010-04-14	0	4.700	4.690	4.700	4.580	4.710	4,569,000	21,227,659	4.6460	2.612	2.607	2.612	2.546	2.618	8,220,038	2.5824	2.62%
2010-04-13	0	4.580	4.570	4.580	4.480	4.790	5,062,000	23,295,400	4.6020	2.546	2.540	2.546	2.490	2.662	9,106,989	2.5580	-1.93%
2010-04-12	0	4.670	4.670	4.680	4.670	4.800	3,123,000	14,724,028	4.7147	2.596	2.596	2.601	2.596	2.668	5,618,555	2.6206	-2.71%
2010-04-09	0	4.800	4.790	4.800	4.750	4.880	1,436,600	6,875,758	4.7861	2.668	2.662	2.668	2.640	2.712	2,584,572	2.6603	0.84%
2010-04-08	0	4.760	4.760	4.770	4.760	4.890	1,750,059	8,441,670	4.8236	2.646	2.646	2.651	2.646	2.718	3,148,512	2.6812	-1.24%
2010-04-07	0	4.820	4.780	4.870	4.750	4.950	8,105,000	39,582,764	4.8837	2.679	2.657	2.707	2.640	2.751	14,581,618	2.7146	-1.03%
2010-04-01	0	4.870	4.840	4.850	4.780	4.900	2,858,000	13,798,956	4.8282	2.707	2.690	2.696	2.657	2.724	5,141,797	2.6837	2.74%
2010-03-31	0	4.740	4.720	4.750	4.700	4.810	1,047,600	4,991,760	4.7649	2.635	2.624	2.640	2.612	2.674	1,884,726	2.6485	-0.84%
2010-03-30	0	4.780	4.770	4.790	4.760	4.860	2,005,000	9,624,880	4.8004	2.657	2.651	2.662	2.646	2.701	3,607,174	2.6683	-1.65%
2010-03-29	0	4.860	4.860	4.880	4.660	4.950	4,610,000	22,268,200	4.8304	2.701	2.701	2.712	2.590	2.751	8,293,801	2.6849	3.62%
2010-03-26	0	4.690	4.690	4.700	4.590	4.840	4,460,941	20,982,970	4.7037	2.607	2.607	2.612	2.551	2.690	8,025,631	2.6145	3.08%
2010-03-25	0	4.550	4.550	4.600	4.550	4.670	2,630,000	12,133,800	4.6136	2.529	2.529	2.557	2.529	2.596	4,731,605	2.5644	-1.52%
2010-03-24	0	4.620	4.620	4.650	4.620	4.790	5,767,200	26,965,184	4.6756	2.568	2.568	2.585	2.568	2.662	10,375,707	2.5989	-1.70%
2010-03-23	0	4.700	4.680	4.700	4.670	4.780	5,333,000	25,215,050	4.7281	2.612	2.601	2.612	2.596	2.657	9,594,543	2.6281	-0.84%
2010-03-22	0	4.740	4.730	4.740	4.720	4.840	4,370,000	20,794,230	4.7584	2.635	2.629	2.635	2.624	2.690	7,862,020	2.6449	-1.66%
2010-03-19	0	4.820	4.810	4.850	4.800	4.920	3,778,303	18,379,603	4.8645	2.679	2.674	2.696	2.668	2.735	6,797,504	2.7039	0.00%
2010-03-18	0	4.820	4.810	4.830	4.730	4.930	6,324,000	30,699,480	4.8544	2.679	2.674	2.685	2.629	2.740	11,377,440	2.6983	-1.03%
2010-03-17	0	4.870	4.860	4.880	4.820	4.930	3,186,774	15,566,115	4.8846	2.707	2.701	2.712	2.679	2.740	5,733,291	2.7150	-0.61%
2010-03-16	0	4.900	4.900	4.910	4.850	4.920	1,729,000	8,434,420	4.8782	2.724	2.724	2.729	2.696	2.735	3,110,625	2.7115	0.62%
2010-03-15	0	4.870	4.850	4.870	4.860	4.910	850,000	4,141,805	4.8727	2.707	2.696	2.707	2.701	2.729	1,529,226	2.7084	0.41%
2010-03-12	0	4.850	4.850	4.880	4.830	4.940	1,351,000	6,580,280	4.8707	2.696	2.696	2.712	2.685	2.746	2,430,569	2.7073	-2.02%
2010-03-11	0	4.950	4.950	4.960	4.840	5.030	1,934,000	9,558,190	4.9422	2.751	2.751	2.757	2.690	2.796	3,479,438	2.7470	-0.40%
2010-03-10	0	4.970	4.960	4.990	4.880	4.990	2,297,000	11,317,520	4.9271	2.763	2.757	2.774	2.712	2.774	4,132,508	2.7387	1.84%
2010-03-09	0	4.880	4.880	4.900	4.830	4.930	3,228,600	15,763,082	4.8823	2.712	2.712	2.724	2.685	2.740	5,808,539	2.7138	-0.41%
2010-03-08	0	4.900	4.870	4.900	4.780	4.910	1,592,000	7,746,250	4.8657	2.724	2.707	2.724	2.657	2.729	2,864,150	2.7046	1.66%
2010-03-05	0	4.820	4.820	4.840	4.750	4.850	2,722,200	13,098,700	4.8118	2.679	2.679	2.690	2.640	2.696	4,897,481	2.6746	2.55%
2010-03-04	0	4.700	4.690	4.700	4.680	4.750	953,600	4,492,510	4.7111	2.612	2.607	2.612	2.601	2.640	1,715,611	2.6186	0.86%
2010-03-03	0	4.660	4.630	4.660	4.610	4.800	5,555,774	25,899,084	4.6617	2.590	2.574	2.590	2.562	2.668	9,995,333	2.5911	-2.71%
2010-03-02	0	4.790	4.790	4.810	4.660	4.830	1,679,000	8,000,210	4.7649	2.662	2.662	2.674	2.590	2.685	3,020,671	2.6485	3.23%
2010-03-01	0	4.640	4.630	4.680	4.630	4.740	1,655,000	7,750,950	4.6834	2.579	2.574	2.601	2.574	2.635	2,977,493	2.6032	0.43%
2010-02-26	0	4.620	4.620	4.650	4.590	4.720	2,463,000	11,410,760	4.6329	2.568	2.568	2.585	2.551	2.624	4,431,157	2.5751	0.00%
2010-02-25	0	4.620	4.620	4.670	4.590	4.720	3,146,600	14,688,932	4.6682	2.568	2.568	2.596	2.551	2.624	5,661,014	2.5948	-0.65%
2010-02-24	0	4.650	4.650	4.680	4.630	4.760	1,255,000	5,905,300	4.7054	2.585	2.585	2.601	2.574	2.646	2,257,857	2.6154	-1.90%
2010-02-23	0	4.740	4.740	4.750	4.740	4.890	1,052,000	5,015,680	4.7678	2.635	2.635	2.640	2.635	2.718	1,892,642	2.6501	-2.47%
2010-02-22	0	4.860	4.840	4.880	4.740	4.900	2,916,000	14,114,310	4.8403	2.701	2.690	2.712	2.635	2.724	5,246,144	2.6904	3.18%
2010-02-19	0	4.710	4.700	4.710	4.700	4.940	997,000	4,744,720	4.7590	2.618	2.612	2.618	2.612	2.746	1,793,692	2.6452	-3.88%
2010-02-18	0	4.900	4.870	4.900	4.820	4.920	1,920,600	9,351,161	4.8689	2.724	2.707	2.724	2.679	2.735	3,455,331	2.7063	0.62%
2010-02-17	0	4.870	4.860	4.920	4.720	4.930	2,215,000	10,784,160	4.8687	2.707	2.701	2.735	2.624	2.740	3,984,983	2.7062	3.62%
2010-02-12	0	4.700	4.700	4.710	4.660	4.760	1,456,000	6,870,310	4.7186	2.612	2.612	2.618	2.590	2.646	2,619,474	2.6228	1.08%
2010-02-11	0	4.650	4.640	4.650	4.590	4.680	957,000	4,440,600	4.6401	2.585	2.579	2.585	2.551	2.601	1,721,728	2.5792	2.20%
2010-02-10	0	4.550	4.540	4.590	4.510	4.590	2,768,000	12,563,850	4.5390	2.529	2.523	2.551	2.507	2.551	4,979,879	2.5229	0.89%
2010-02-09	0	4.510	4.510	4.520	4.510	4.590	2,321,000	10,546,060	4.5438	2.507	2.507	2.512	2.507	2.551	4,175,686	2.5256	-0.44%
2010-02-08	0	4.530	4.530	4.570	4.500	4.650	1,782,000	8,076,500	4.5323	2.518	2.518	2.540	2.501	2.585	3,205,977	2.5192	-1.52%
2010-02-05	0	4.600	4.600	4.660	4.590	4.800	1,749,000	8,148,210	4.6588	2.557	2.557	2.590	2.551	2.668	3,146,607	2.5895	-5.15%
2010-02-04	0	4.850	4.830	4.850	4.790	4.870	1,619,000	7,819,390	4.8298	2.696	2.685	2.696	2.662	2.707	2,912,725	2.6846	1.04%
2010-02-03	0	4.800	4.800	4.810	4.750	4.890	2,680,000	12,908,620	4.8166	2.668	2.668	2.674	2.640	2.718	4,821,559	2.6773	0.63%
2010-02-02	0	4.770	4.750	4.780	4.700	4.850	3,699,000	17,599,060	4.7578	2.651	2.640	2.657	2.612	2.696	6,654,831	2.6446	0.85%
2010-02-01	0	4.730	4.700	4.750	4.660	4.830	893,000	4,219,267	4.7248	2.629	2.612	2.640	2.590	2.685	1,606,587	2.6262	0.00%
2010-01-29	0	4.730	4.730	4.770	4.720	4.950	2,378,000	11,544,540	4.8547	2.629	2.629	2.651	2.624	2.751	4,278,234	2.6984	-3.27%
2010-01-28	0	4.890	4.890	4.910	4.860	4.960	1,719,000	8,423,560	4.9003	2.718	2.718	2.729	2.701	2.757	3,092,634	2.7237	1.24%
2010-01-27	0	4.830	4.830	4.840	4.760	5.100	1,897,000	9,267,710	4.8855	2.685	2.685	2.690	2.646	2.835	3,412,872	2.7155	-3.59%
2010-01-26	0	5.010	5.010	5.030	4.950	5.250	1,619,000	8,194,060	5.0612	2.785	2.785	2.796	2.751	2.918	2,912,725	2.8132	-3.65%
2010-01-25	0	5.200	5.200	5.210	5.060	5.200	1,445,000	7,460,130	5.1627	2.890	2.890	2.896	2.813	2.890	2,599,684	2.8696	0.00%
2010-01-22	0	5.200	5.200	5.230	4.900	5.210	3,327,000	16,782,970	5.0445	2.890	2.890	2.907	2.724	2.896	5,985,570	2.8039	1.96%
2010-01-21	0	5.100	5.100	5.110	5.100	5.380	2,089,900	10,862,808	5.1978	2.835	2.835	2.840	2.835	2.990	3,759,916	2.8891	-3.59%
2010-01-20	0	5.290	5.280	5.290	5.250	5.350	498,000	2,632,450	5.2860	2.940	2.935	2.940	2.918	2.974	895,946	2.9382	-0.56%
2010-01-19	0	5.320	5.310	5.320	5.230	5.400	731,000	3,868,930	5.2927	2.957	2.951	2.957	2.907	3.002	1,315,134	2.9419	-0.19%
2010-01-18	0	5.330	5.330	5.350	5.330	5.410	1,818,364	9,780,042	5.3785	2.963	2.963	2.974	2.963	3.007	3,271,399	2.9896	-1.30%
2010-01-15	0	5.400	5.390	5.400	5.340	5.500	3,378,000	18,319,440	5.4232	3.002	2.996	3.002	2.968	3.057	6,077,323	3.0144	0.75%
2010-01-14	0	5.360	5.360	5.410	5.300	5.420	2,477,000	13,322,170	5.3783	2.979	2.979	3.007	2.946	3.013	4,456,344	2.9895	1.13%
2010-01-13	0	5.300	5.230	5.300	5.200	5.490	5,323,300	28,294,624	5.3152	2.946	2.907	2.946	2.890	3.052	9,577,091	2.9544	-0.93%
2010-01-12	0	5.350	5.340	5.380	5.280	5.570	5,102,800	27,315,044	5.3530	2.974	2.968	2.990	2.935	3.096	9,180,392	2.9754	-3.60%
2010-01-11	0	5.550	5.540	5.570	5.530	5.650	4,227,800	23,619,938	5.5868	3.085	3.079	3.096	3.074	3.140	7,606,189	3.1054	-1.07%
2010-01-08	0	5.610	5.600	5.610	5.510	5.620	1,644,000	9,137,290	5.5580	3.118	3.113	3.118	3.063	3.124	2,957,703	3.0893	1.45%
2010-01-07	0	5.530	5.510	5.530	5.510	5.870	5,605,600	31,343,232	5.5914	3.074	3.063	3.074	3.063	3.263	10,084,974	3.1079	-4.49%
2010-01-06	0	5.790	5.780	5.820	5.750	5.950	3,852,200	22,560,141	5.8564	3.218	3.213	3.235	3.196	3.307	6,930,451	3.2552	-1.36%
2010-01-05	0	5.870	5.860	5.870	5.710	5.920	3,066,600	17,914,316	5.8418	3.263	3.257	3.263	3.174	3.291	5,517,087	3.2471	3.16%
2010-01-04	0	5.690	5.680	5.690	5.610	5.790	1,065,800	6,054,240	5.6805	3.163	3.157	3.163	3.118	3.218	1,917,469	3.1574	-0.35%
2009-12-31	0	5.710	5.680	5.740	5.510	5.750	629,000	3,580,270	5.6920	3.174	3.157	3.191	3.063	3.196	1,131,627	3.1638	1.06%
2009-12-30	0	5.650	5.640	5.650	5.600	5.660	368,600	2,078,816	5.6398	3.140	3.135	3.140	3.113	3.146	663,144	3.1348	0.36%
2009-12-29	0	5.630	5.630	5.640	5.600	5.650	908,000	5,116,620	5.6350	3.129	3.129	3.135	3.113	3.140	1,633,573	3.1322	1.44%
2009-12-28	0	5.550	5.540	5.550	5.450	5.580	496,000	2,745,920	5.5361	3.085	3.079	3.085	3.029	3.102	892,348	3.0772	1.09%
2009-12-24	0	5.490	5.480	5.500	5.480	5.570	245,000	1,351,580	5.5167	3.052	3.046	3.057	3.046	3.096	440,777	3.0664	-1.61%
2009-12-23	0	5.580	5.570	5.580	5.390	5.600	996,000	5,464,720	5.4867	3.102	3.096	3.102	2.996	3.113	1,791,893	3.0497	2.95%
2009-12-22	0	5.420	5.420	5.430	5.400	5.480	1,267,000	6,894,900	5.4419	3.013	3.013	3.018	3.002	3.046	2,279,446	3.0248	-0.73%
2009-12-21	0	5.460	5.440	5.460	5.390	5.540	1,125,000	6,160,240	5.4758	3.035	3.024	3.035	2.996	3.079	2,023,975	3.0436	-2.15%
2009-12-18	0	5.580	5.540	5.600	5.220	5.600	5,818,000	31,141,040	5.3525	3.102	3.079	3.113	2.901	3.113	10,467,101	2.9751	3.33%
2009-12-17	0	5.400	5.390	5.400	5.380	5.500	2,591,000	14,017,670	5.4101	3.002	2.996	3.002	2.990	3.057	4,661,440	3.0072	-2.88%
2009-12-16	0	5.560	5.560	5.590	5.490	5.590	3,511,000	19,473,930	5.5465	3.090	3.090	3.107	3.052	3.107	6,316,602	3.0830	0.54%
2009-12-15	0	5.530	5.520	5.530	5.390	5.550	11,850,200	64,226,896	5.4199	3.074	3.068	3.074	2.996	3.085	21,319,566	3.0126	1.10%
2009-12-14	0	5.470	5.410	5.470	5.250	5.530	1,190,000	6,433,270	5.4061	3.040	3.007	3.040	2.918	3.074	2,140,916	3.0049	4.19%
2009-12-11	0	5.250	5.240	5.250	5.240	5.270	1,050,000	5,510,550	5.2481	2.918	2.913	2.918	2.913	2.929	1,889,044	2.9171	0.19%
2009-12-10	0	5.240	5.220	5.230	5.080	5.390	2,415,000	12,593,860	5.2148	2.913	2.901	2.907	2.824	2.996	4,344,800	2.8986	-1.13%
2009-12-09	0	5.300	5.300	5.310	5.280	5.550	4,458,600	23,954,220	5.3726	2.946	2.946	2.951	2.935	3.085	8,021,419	2.9863	-4.68%
2009-12-08	0	5.560	5.560	5.570	5.500	5.650	2,716,000	15,129,050	5.5703	3.090	3.090	3.096	3.057	3.140	4,886,326	3.0962	-0.18%
2009-12-07	0	5.570	5.570	5.590	5.500	5.600	2,172,600	12,036,780	5.5403	3.096	3.096	3.107	3.057	3.113	3,908,701	3.0795	1.46%
2009-12-04	0	5.490	5.490	5.510	5.480	5.670	4,270,000	23,563,070	5.5183	3.052	3.052	3.063	3.046	3.152	7,682,111	3.0673	-2.66%
2009-12-03	0	5.640	5.610	5.640	5.400	5.670	6,495,000	36,265,744	5.5836	3.135	3.118	3.135	3.002	3.152	11,685,084	3.1036	4.44%
2009-12-02	0	5.400	5.400	5.440	5.250	5.450	5,961,000	32,106,890	5.3862	3.002	3.002	3.024	2.918	3.029	10,724,371	2.9938	2.66%
2009-12-01	0	5.260	5.240	5.260	5.210	5.450	5,967,000	31,953,660	5.3551	2.924	2.913	2.924	2.896	3.029	10,735,165	2.9765	-0.57%
2009-11-30	0	5.290	5.280	5.290	5.120	5.380	6,844,000	36,262,950	5.2985	2.940	2.935	2.940	2.846	2.990	12,312,966	2.9451	3.32%
2009-11-27	0	5.120	5.130	5.140	4.940	5.130	6,548,000	32,813,480	5.0112	2.846	2.851	2.857	2.746	2.851	11,780,436	2.7854	-0.19%
2009-11-26	0	5.130	5.130	5.140	5.010	5.170	2,978,000	15,268,580	5.1271	2.851	2.851	2.857	2.785	2.874	5,357,688	2.8498	1.79%
2009-11-25	0	5.040	5.030	5.040	5.020	5.200	1,676,000	8,502,210	5.0729	2.801	2.796	2.801	2.790	2.890	3,015,273	2.8197	-2.51%
2009-11-24	0	5.170	5.170	5.180	5.170	5.390	1,634,000	8,643,910	5.2900	2.874	2.874	2.879	2.874	2.996	2,939,712	2.9404	-0.96%
2009-11-23	0	5.220	5.220	5.230	5.130	5.260	1,872,000	9,799,130	5.2346	2.901	2.901	2.907	2.851	2.924	3,367,895	2.9096	1.56%
2009-11-20	0	5.140	5.130	5.140	5.130	5.200	1,825,743	9,464,773	5.1841	2.857	2.851	2.857	2.851	2.890	3,284,674	2.8815	-2.28%
2009-11-19	0	5.260	5.250	5.270	4.990	5.400	7,128,391	37,667,781	5.2842	2.924	2.918	2.929	2.774	3.002	12,824,611	2.9371	5.20%
2009-11-18	0	5.000	4.990	5.000	4.930	5.050	2,646,000	13,243,010	5.0049	2.779	2.774	2.779	2.740	2.807	4,760,390	2.7819	1.01%
2009-11-17	0	4.950	4.940	4.950	4.930	5.100	2,018,000	10,062,250	4.9862	2.751	2.746	2.751	2.740	2.835	3,630,562	2.7715	-1.98%
2009-11-16	0	5.050	5.050	5.060	4.850	5.070	4,338,000	21,507,670	4.9580	2.807	2.807	2.813	2.696	2.818	7,804,449	2.7558	4.12%
2009-11-13	0	4.850	4.850	4.880	4.820	4.990	4,225,000	20,798,140	4.9226	2.696	2.696	2.712	2.679	2.774	7,601,152	2.7362	-1.22%
2009-11-12	0	4.910	4.900	4.910	4.830	5.010	3,367,000	16,603,850	4.9313	2.729	2.724	2.729	2.685	2.785	6,057,533	2.7410	-0.20%
2009-11-11	0	4.920	4.900	4.950	4.900	4.980	1,378,000	6,831,550	4.9576	2.735	2.724	2.751	2.724	2.768	2,479,145	2.7556	0.61%
2009-11-10	0	4.890	4.880	4.890	4.850	5.050	2,636,000	13,000,380	4.9319	2.718	2.712	2.718	2.696	2.807	4,742,399	2.7413	-0.41%
2009-11-09	0	4.910	4.910	4.920	4.890	5.080	3,804,004	18,874,190	4.9617	2.729	2.729	2.735	2.718	2.824	6,843,742	2.7579	-0.81%
2009-11-06	0	4.950	4.950	5.000	4.940	5.270	5,950,000	29,825,040	5.0126	2.751	2.751	2.779	2.746	2.929	10,704,581	2.7862	-5.35%
2009-11-05	0	5.230	5.230	5.250	5.080	5.320	6,452,700	33,799,140	5.2380	2.907	2.907	2.918	2.824	2.957	11,608,983	2.9115	2.95%
2009-11-04	0	5.080	5.070	5.080	4.980	5.120	5,264,000	26,669,830	5.0665	2.824	2.818	2.824	2.768	2.846	9,470,405	2.8161	2.01%
2009-11-03	0	4.980	4.970	4.980	4.820	5.020	9,000,000	44,677,580	4.9642	2.768	2.763	2.768	2.679	2.790	16,191,803	2.7593	3.32%
2009-11-02	0	4.820	4.810	4.820	4.720	4.850	3,471,300	16,640,731	4.7938	2.679	2.674	2.679	2.624	2.696	6,245,178	2.6646	0.00%
2009-10-30	0	4.820	4.820	4.830	4.710	4.900	10,779,000	52,234,670	4.8460	2.679	2.679	2.685	2.618	2.724	19,392,382	2.6936	2.55%
2009-10-29	0	4.700	4.690	4.700	4.590	4.730	4,334,000	20,484,131	4.7264	2.612	2.607	2.612	2.551	2.629	7,797,252	2.6271	-1.47%
2009-10-28	0	4.770	4.760	4.770	4.730	4.820	15,603,343	74,240,335	4.7580	2.651	2.646	2.651	2.629	2.679	28,071,805	2.6447	2.14%
2009-10-27	0	4.670	4.640	4.670	4.470	4.700	6,887,000	31,818,943	4.6201	2.596	2.579	2.596	2.485	2.612	12,390,327	2.5680	3.55%
2009-10-23	0	4.510	4.480	4.510	4.410	4.600	8,460,000	37,937,474	4.4843	2.507	2.490	2.507	2.451	2.557	15,220,294	2.4926	2.50%
2009-10-22	0	4.400	4.370	4.400	4.350	4.430	8,778,000	38,749,220	4.4144	2.446	2.429	2.446	2.418	2.462	15,792,405	2.4537	0.23%
2009-10-21	0	4.390	4.390	4.400	4.350	4.430	3,364,000	14,802,810	4.4004	2.440	2.440	2.446	2.418	2.462	6,052,136	2.4459	-0.23%
2009-10-20	0	4.400	4.390	4.400	4.370	4.440	6,242,000	27,503,440	4.4062	2.446	2.440	2.446	2.429	2.468	11,229,915	2.4491	1.15%
2009-10-19	0	4.350	4.350	4.360	4.300	4.420	3,122,000	13,611,486	4.3599	2.418	2.418	2.423	2.390	2.457	5,616,756	2.4234	-1.14%
2009-10-16	0	4.400	4.370	4.400	4.340	4.420	3,840,000	16,841,840	4.3859	2.446	2.429	2.446	2.412	2.457	6,908,502	2.4378	1.62%
2009-10-15	0	4.330	4.320	4.330	4.330	4.430	3,473,750	15,131,060	4.3558	2.407	2.401	2.407	2.407	2.462	6,249,586	2.4211	-1.37%
2009-10-14	0	4.390	4.370	4.390	4.350	4.400	976,000	4,268,380	4.3733	2.440	2.429	2.440	2.418	2.446	1,755,911	2.4309	0.69%
2009-10-13	0	4.360	4.360	4.370	4.340	4.480	2,271,000	9,948,610	4.3807	2.423	2.423	2.429	2.412	2.490	4,085,732	2.4350	-0.91%
2009-10-12	0	4.400	4.390	4.430	4.380	4.430	337,000	1,483,350	4.4016	2.446	2.440	2.462	2.435	2.462	606,293	2.4466	0.00%
2009-10-09	0	4.400	4.400	4.420	4.380	4.450	636,000	2,800,220	4.4029	2.446	2.446	2.457	2.435	2.473	1,144,221	2.4473	-0.23%
2009-10-08	0	4.410	4.380	4.420	4.350	4.440	1,060,000	4,641,420	4.3787	2.451	2.435	2.457	2.418	2.468	1,907,035	2.4338	1.15%
2009-10-07	0	4.360	4.310	4.350	4.270	4.530	5,737,000	25,103,065	4.3756	2.423	2.396	2.418	2.373	2.518	10,321,375	2.4321	-2.02%
2009-10-06	0	4.450	4.400	4.480	4.330	4.450	836,000	3,676,060	4.3972	2.473	2.446	2.490	2.407	2.473	1,504,039	2.4441	2.30%
2009-10-05	0	4.350	4.310	4.350	4.310	4.380	609,000	2,650,910	4.3529	2.418	2.396	2.418	2.396	2.435	1,095,645	2.4195	-0.68%
2009-10-02	0	4.380	4.360	4.500	4.280	4.510	3,623,000	15,946,865	4.4016	2.435	2.423	2.501	2.379	2.507	6,518,100	2.4466	-3.52%
2009-09-30	0	4.540	4.520	4.570	4.500	4.610	2,939,000	13,399,235	4.5591	2.523	2.512	2.540	2.501	2.562	5,287,523	2.5341	-1.94%
2009-09-29	0	4.630	4.620	4.630	4.580	4.650	465,000	2,150,130	4.6239	2.574	2.568	2.574	2.546	2.585	836,576	2.5702	1.09%
2009-09-28	0	4.580	4.580	4.590	4.380	4.650	1,994,000	9,136,580	4.5820	2.546	2.546	2.551	2.435	2.585	3,587,384	2.5469	0.88%
2009-09-25	0	4.540	4.510	4.540	4.260	4.610	2,515,000	11,157,060	4.4362	2.523	2.507	2.523	2.368	2.562	4,524,709	2.4658	7.08%
2009-09-24	0	4.240	4.250	4.270	4.220	4.310	1,348,000	5,731,980	4.2522	2.357	2.362	2.373	2.346	2.396	2,425,172	2.3635	-0.93%
2009-09-23	0	4.280	4.280	4.290	4.200	4.390	3,435,000	14,707,020	4.2815	2.379	2.379	2.385	2.335	2.440	6,179,871	2.3798	-1.61%
2009-09-22	0	4.350	4.360	4.390	4.320	4.600	2,979,000	13,161,990	4.4183	2.418	2.423	2.440	2.401	2.557	5,359,487	2.4558	-6.05%
2009-09-21	0	4.630	4.610	4.650	4.590	4.750	479,000	2,232,170	4.6601	2.574	2.562	2.585	2.551	2.640	861,764	2.5902	0.87%
2009-09-18	0	4.590	4.560	4.620	4.540	4.690	1,201,000	5,525,380	4.6006	2.551	2.535	2.568	2.523	2.607	2,160,706	2.5572	-2.34%
2009-09-17	0	4.700	4.630	4.700	4.450	4.800	2,630,000	12,067,120	4.5883	2.612	2.574	2.612	2.473	2.668	4,731,605	2.5503	1.29%
2009-09-16	0	4.640	4.610	4.660	4.580	4.720	1,956,000	9,139,270	4.6724	2.579	2.562	2.590	2.546	2.624	3,519,018	2.5971	-1.07%
2009-09-15	0	4.690	4.690	4.710	4.650	4.730	177,000	825,840	4.6658	2.607	2.607	2.618	2.585	2.629	318,439	2.5934	-0.21%
2009-09-14	0	4.700	4.670	4.700	4.600	4.720	324,000	1,517,180	4.6827	2.612	2.596	2.612	2.557	2.624	582,905	2.6028	-0.42%
2009-09-11	0	4.720	4.680	4.720	4.690	4.750	2,654,000	12,503,530	4.7112	2.624	2.601	2.624	2.607	2.640	4,774,783	2.6187	0.43%
2009-09-10	0	4.700	4.690	4.710	4.640	4.740	985,000	4,627,530	4.6980	2.612	2.607	2.618	2.579	2.635	1,772,103	2.6113	2.17%
2009-09-09	0	4.600	4.570	4.600	4.530	4.630	79,000	363,100	4.5962	2.557	2.540	2.557	2.518	2.574	142,128	2.5547	-1.08%
2009-09-08	0	4.650	4.640	4.650	4.550	4.700	347,000	1,599,970	4.6109	2.585	2.579	2.585	2.529	2.612	624,284	2.5629	1.09%
2009-09-07	0	4.600	4.600	4.620	4.600	4.770	759,000	3,531,260	4.6525	2.557	2.557	2.568	2.557	2.651	1,365,509	2.5860	-4.17%
2009-09-04	0	4.800	4.790	4.800	4.440	4.880	8,512,000	40,118,760	4.7132	2.668	2.662	2.668	2.468	2.712	15,313,847	2.6198	6.90%
2009-09-03	0	4.490	4.460	4.500	4.250	4.510	4,367,000	19,353,460	4.4318	2.496	2.479	2.501	2.362	2.507	7,856,622	2.4633	5.15%
2009-09-02	0	4.270	4.270	4.280	4.250	4.340	2,794,000	11,967,010	4.2831	2.373	2.373	2.379	2.362	2.412	5,026,655	2.3807	-1.61%
2009-09-01	0	4.340	4.340	4.420	4.200	4.450	1,836,000	7,876,360	4.2900	2.412	2.412	2.457	2.335	2.473	3,303,128	2.3845	0.70%
2009-08-31	0	4.310	4.300	4.310	4.260	4.400	2,589,000	11,196,030	4.3245	2.396	2.390	2.396	2.368	2.446	4,657,842	2.4037	-1.82%
2009-08-28	0	4.390	4.380	4.440	4.330	4.480	4,353,000	19,213,360	4.4138	2.440	2.435	2.468	2.407	2.490	7,831,435	2.4534	-1.35%
2009-08-27	0	4.450	4.450	4.470	4.430	4.510	2,142,000	9,581,640	4.4732	2.473	2.473	2.485	2.462	2.507	3,853,649	2.4864	-0.89%
2009-08-26	0	4.490	4.470	4.490	4.380	4.530	2,742,000	12,247,149	4.4665	2.496	2.485	2.496	2.435	2.518	4,933,103	2.4826	-0.88%
2009-08-25	0	4.530	4.520	4.540	4.420	4.560	4,822,000	21,780,230	4.5168	2.518	2.512	2.523	2.457	2.535	8,675,208	2.5106	2.03%
2009-08-24	0	4.440	4.440	4.460	4.350	4.460	1,645,000	7,273,805	4.4218	2.468	2.468	2.479	2.418	2.479	2,959,502	2.4578	-0.22%
2009-08-21	0	4.450	4.440	4.450	4.390	4.470	1,910,000	8,492,190	4.4462	2.473	2.468	2.473	2.440	2.485	3,436,260	2.4713	1.14%
2009-08-20	0	4.400	4.400	4.430	4.150	4.410	2,611,000	11,191,812	4.2864	2.446	2.446	2.462	2.307	2.451	4,697,422	2.3825	7.84%
2009-08-19	0	4.080	4.100	4.110	4.000	4.500	5,303,000	22,700,060	4.2806	2.268	2.279	2.284	2.223	2.501	9,540,570	2.3793	-7.06%
2009-08-18	0	4.390	4.380	4.410	4.300	4.510	3,275,250	14,416,840	4.4018	2.440	2.435	2.451	2.390	2.507	5,892,467	2.4467	-1.35%
2009-08-17	0	4.450	4.450	4.460	4.440	4.560	1,666,000	7,420,650	4.4542	2.473	2.473	2.479	2.468	2.535	2,997,283	2.4758	-2.41%
2009-08-14	0	4.560	4.540	4.590	4.520	4.620	1,164,701	5,320,598	4.5682	2.535	2.523	2.551	2.512	2.568	2,095,401	2.5392	-1.30%
2009-08-13	0	4.620	4.620	4.640	4.600	4.690	5,826,000	26,968,550	4.6290	2.568	2.568	2.579	2.557	2.607	10,481,494	2.5730	-0.22%
2009-08-12	0	4.630	4.620	4.640	4.590	4.700	2,434,000	11,247,470	4.6210	2.574	2.568	2.579	2.551	2.612	4,378,983	2.5685	-1.91%
2009-08-11	0	4.720	4.700	4.710	4.690	4.750	4,252,000	20,016,740	4.7076	2.624	2.612	2.618	2.607	2.640	7,649,727	2.6167	0.21%
2009-08-10	0	4.710	4.710	4.720	4.650	4.750	3,806,200	17,911,184	4.7058	2.618	2.618	2.624	2.585	2.640	6,847,693	2.6157	1.29%
2009-08-07	0	4.650	4.630	4.660	4.600	4.670	3,280,000	15,251,900	4.6500	2.585	2.574	2.590	2.557	2.596	5,901,012	2.5846	-1.06%
2009-08-06	0	4.700	4.680	4.700	4.550	4.700	2,667,000	12,396,230	4.6480	2.612	2.601	2.612	2.529	2.612	4,798,171	2.5835	0.00%
2009-08-05	0	4.700	4.690	4.700	4.640	4.880	4,403,200	20,816,585	4.7276	2.612	2.607	2.612	2.579	2.712	7,921,749	2.6278	0.00%
2009-08-04	0	4.700	4.670	4.700	4.530	4.720	11,566,000	53,877,750	4.6583	2.612	2.596	2.612	2.518	2.624	20,808,265	2.5892	3.75%
2009-08-03	0	4.530	4.520	4.530	4.460	4.590	2,250,000	10,145,450	4.5091	2.518	2.512	2.518	2.479	2.551	4,047,951	2.5063	0.67%
2009-07-31	0	4.500	4.480	4.500	4.420	4.590	7,412,000	33,290,648	4.4915	2.501	2.490	2.501	2.457	2.551	13,334,849	2.4965	0.45%
2009-07-30	0	4.480	4.480	4.490	4.410	4.600	4,886,000	22,078,330	4.5187	2.490	2.490	2.496	2.451	2.557	8,790,350	2.5117	1.82%
2009-07-29	0	4.400	4.390	4.400	4.300	4.670	9,085,000	40,458,790	4.4534	2.446	2.440	2.446	2.390	2.596	16,344,725	2.4753	-5.98%
2009-07-28	0	4.680	4.660	4.680	4.560	4.720	2,425,000	11,344,630	4.6782	2.601	2.590	2.601	2.535	2.624	4,362,791	2.6003	-0.43%
2009-07-27	0	4.700	4.670	4.700	4.640	4.810	6,062,000	28,542,260	4.7084	2.612	2.596	2.612	2.579	2.674	10,906,079	2.6171	-0.63%
2009-07-24	0	4.730	4.720	4.760	4.680	4.800	2,470,000	11,700,410	4.7370	2.629	2.624	2.646	2.601	2.668	4,443,750	2.6330	0.42%
2009-07-23	0	4.710	4.690	4.730	4.600	4.800	2,998,000	14,134,060	4.7145	2.618	2.607	2.629	2.557	2.668	5,393,669	2.6205	1.73%
2009-07-22	0	4.630	4.670	4.690	4.540	4.850	9,056,000	42,897,420	4.7369	2.574	2.596	2.607	2.523	2.696	16,292,552	2.6329	1.98%
2009-07-21	0	4.540	4.490	4.530	4.380	4.580	14,133,200	63,570,618	4.4980	2.523	2.496	2.518	2.435	2.546	25,426,887	2.5001	3.18%
2009-07-20	0	4.400	4.380	4.400	4.320	4.400	3,533,000	15,460,310	4.3760	2.446	2.435	2.446	2.401	2.446	6,356,182	2.4323	1.38%
2009-07-17	0	4.340	4.330	4.350	4.300	4.370	2,919,000	12,679,308	4.3437	2.412	2.407	2.418	2.390	2.429	5,251,541	2.4144	0.46%
2009-07-16	0	4.320	4.300	4.320	4.290	4.490	4,182,999	18,332,226	4.3826	2.401	2.390	2.401	2.385	2.496	7,525,588	2.4360	-0.69%
2009-07-15	0	4.350	4.340	4.350	4.280	4.400	1,510,000	6,571,522	4.3520	2.418	2.412	2.418	2.379	2.446	2,716,625	2.4190	1.64%
2009-07-14	0	4.280	4.260	4.290	4.230	4.360	514,000	2,206,730	4.2932	2.379	2.368	2.385	2.351	2.423	924,732	2.3863	-0.47%
2009-07-13	0	4.300	4.280	4.340	4.240	4.400	1,452,000	6,283,200	4.3273	2.390	2.379	2.412	2.357	2.446	2,612,277	2.4053	0.00%
2009-07-10	0	4.300	4.300	4.310	4.270	4.430	2,201,000	9,484,070	4.3090	2.390	2.390	2.396	2.373	2.462	3,959,795	2.3951	-2.27%
2009-07-09	0	4.400	4.320	4.400	4.400	4.490	3,150,000	13,986,700	4.4402	2.446	2.401	2.446	2.446	2.496	5,667,131	2.4680	-0.90%
2009-07-08	0	4.440	4.430	4.440	4.240	4.450	4,778,000	20,940,170	4.3826	2.468	2.462	2.468	2.357	2.473	8,596,048	2.4360	2.78%
2009-07-07	0	4.320	4.310	4.320	4.230	4.320	1,557,000	6,700,840	4.3037	2.401	2.396	2.401	2.351	2.401	2,801,182	2.3921	0.47%
2009-07-06	0	4.300	4.300	4.320	4.220	4.340	1,098,000	4,721,650	4.3002	2.390	2.390	2.401	2.346	2.412	1,975,400	2.3902	0.00%
2009-07-03	0	4.300	4.300	4.310	4.210	4.420	1,380,500	5,938,665	4.3018	2.390	2.390	2.396	2.340	2.457	2,483,643	2.3911	0.00%
2009-07-02	0	4.300	4.280	4.300	4.250	4.330	2,500,000	10,710,540	4.2842	2.390	2.379	2.390	2.362	2.407	4,497,723	2.3813	0.94%
2009-06-30	0	4.260	4.280	4.290	4.200	4.380	2,974,200	12,746,716	4.2858	2.368	2.379	2.385	2.335	2.435	5,350,851	2.3822	-1.39%
2009-06-29	0	4.320	4.290	4.320	4.280	4.490	3,237,000	14,175,240	4.3791	2.401	2.385	2.401	2.379	2.496	5,823,652	2.4341	-2.04%
2009-06-26	0	4.410	4.420	4.470	4.310	4.500	11,100,000	48,862,485	4.4020	2.451	2.457	2.485	2.396	2.501	19,969,890	2.4468	-1.12%
2009-06-25	0	4.460	4.450	4.470	3.890	4.700	18,409,732	79,805,098	4.3349	2.479	2.473	2.485	2.162	2.612	33,120,749	2.4095	14.65%
2009-06-24	0	3.890	3.890	3.920	3.850	3.900	1,259,000	4,895,060	3.8881	2.162	2.162	2.179	2.140	2.168	2,265,053	2.1611	1.04%
2009-06-23	0	3.850	3.840	3.870	3.760	3.870	1,618,000	6,152,340	3.8024	2.140	2.134	2.151	2.090	2.151	2,910,926	2.1135	-1.53%
2009-06-22	0	3.910	3.900	3.920	3.810	3.930	1,707,000	6,605,320	3.8695	2.173	2.168	2.179	2.118	2.184	3,071,045	2.1508	-0.76%
2009-06-19	0	3.940	3.870	3.990	3.720	3.990	1,966,000	7,504,120	3.8169	2.190	2.151	2.218	2.068	2.218	3,537,009	2.1216	5.07%
2009-06-18	0	3.750	3.750	3.780	3.710	3.800	2,091,500	7,841,650	3.7493	2.084	2.084	2.101	2.062	2.112	3,762,795	2.0840	-2.09%
2009-06-17	0	3.830	3.850	3.870	3.700	3.890	2,351,000	8,879,300	3.7768	2.129	2.140	2.151	2.057	2.162	4,229,659	2.0993	-0.52%
2009-06-16	0	3.850	3.850	3.880	3.830	4.090	7,927,780	31,143,482	3.9284	2.140	2.140	2.157	2.129	2.273	14,262,783	2.1835	-6.10%
2009-06-15	0	4.100	4.090	4.110	3.930	4.130	11,584,000	47,183,160	4.0731	2.279	2.273	2.284	2.184	2.296	20,840,649	2.2640	4.59%
2009-06-12	0	3.920	3.910	3.940	3.800	3.940	4,521,000	17,600,204	3.8930	2.179	2.173	2.190	2.112	2.190	8,133,682	2.1639	3.16%
2009-06-11	0	3.800	3.810	3.820	3.750	3.900	1,842,000	6,995,191	3.7976	2.112	2.118	2.123	2.084	2.168	3,313,922	2.1108	-1.30%
2009-06-10	0	3.850	3.840	3.870	3.760	3.920	2,165,500	8,269,252	3.8186	2.140	2.134	2.151	2.090	2.179	3,895,928	2.1225	-1.79%
2009-06-09	0	3.920	3.920	3.930	3.810	3.980	3,503,000	13,709,057	3.9135	2.179	2.179	2.184	2.118	2.212	6,302,209	2.1753	-0.51%
2009-06-08	0	3.940	3.920	3.940	3.810	3.950	3,639,000	14,201,370	3.9025	2.190	2.179	2.190	2.118	2.196	6,546,885	2.1692	3.41%
2009-06-05	0	3.810	3.800	3.810	3.710	3.820	3,553,000	13,407,400	3.7735	2.118	2.112	2.118	2.062	2.123	6,392,164	2.0975	3.81%
2009-06-04	0	3.670	3.660	3.680	3.650	3.790	4,499,000	16,635,450	3.6976	2.040	2.034	2.045	2.029	2.107	8,094,102	2.0553	-4.92%
2009-06-03	0	3.860	3.850	3.860	3.760	3.930	3,031,000	11,694,370	3.8583	2.146	2.140	2.146	2.090	2.184	5,453,039	2.1446	2.93%
2009-06-02	0	3.750	3.740	3.750	3.710	4.100	8,354,000	33,104,140	3.9627	2.084	2.079	2.084	2.062	2.279	15,029,591	2.2026	-4.09%
2009-06-01	0	3.910	3.900	3.910	3.840	3.970	3,789,220	14,775,248	3.8993	2.173	2.168	2.173	2.134	2.207	6,817,145	2.1674	0.26%
2009-05-29	0	3.900	3.800	3.860	3.800	4.000	5,001,000	19,816,790	3.9626	2.168	2.112	2.146	2.112	2.223	8,997,245	2.2025	-1.27%
2009-05-27	0	3.950	3.950	3.960	3.860	3.980	3,889,000	15,316,970	3.9385	2.196	2.196	2.201	2.146	2.212	6,996,658	2.1892	2.60%
2009-05-26	0	3.850	3.820	3.850	3.660	3.920	3,378,000	13,055,650	3.8649	2.140	2.123	2.140	2.034	2.179	6,077,323	2.1483	5.48%
2009-05-25	0	3.650	3.620	3.650	3.500	3.650	1,724,000	6,167,170	3.5772	2.029	2.012	2.029	1.945	2.029	3,101,630	1.9884	2.82%
2009-05-22	0	3.550	3.550	3.590	3.530	3.770	1,252,000	4,525,620	3.6147	1.973	1.973	1.995	1.962	2.096	2,252,460	2.0092	-5.73%
2009-05-21	0	3.820	3.810	3.820	3.780	3.880	1,201,000	4,587,310	3.8196	2.093	2.088	2.093	2.071	2.126	2,191,834	2.0929	-1.04%
2009-05-20	0	3.860	3.850	3.860	3.750	3.880	2,024,000	7,676,872	3.7929	2.115	2.110	2.115	2.055	2.126	3,693,815	2.0783	2.66%
2009-05-19	0	3.760	3.750	3.760	3.710	3.840	3,812,000	14,238,380	3.7351	2.060	2.055	2.060	2.033	2.104	6,956,928	2.0466	2.73%
2009-05-18	0	3.660	3.600	3.630	3.530	3.730	5,014,000	18,154,900	3.6208	2.005	1.973	1.989	1.934	2.044	9,150,587	1.9840	3.68%
2009-05-15	0	3.530	3.520	3.530	3.490	3.560	6,987,000	24,597,610	3.5205	1.934	1.929	1.934	1.912	1.951	12,751,327	1.9290	1.15%
2009-05-14	0	3.490	3.470	3.500	3.480	3.620	3,075,000	10,851,530	3.5290	1.912	1.901	1.918	1.907	1.984	5,611,898	1.9337	-4.90%
2009-05-13	0	3.670	3.610	3.640	3.590	3.960	4,248,000	16,250,790	3.8255	2.011	1.978	1.995	1.967	2.170	7,752,632	2.0962	-6.38%
2009-05-12	0	3.920	3.870	3.920	3.840	4.000	2,005,000	7,799,370	3.8900	2.148	2.121	2.148	2.104	2.192	3,659,140	2.1315	0.77%
2009-05-11	0	3.890	3.870	3.900	3.870	3.940	4,229,350	16,521,578	3.9064	2.131	2.121	2.137	2.121	2.159	7,718,595	2.1405	-0.26%
2009-05-08	0	3.900	3.870	3.900	3.820	4.000	3,486,000	13,651,706	3.9162	2.137	2.121	2.137	2.093	2.192	6,361,976	2.1458	-0.26%
2009-05-07	0	3.910	3.910	3.920	3.880	3.980	4,026,289	15,767,149	3.9160	2.142	2.142	2.148	2.126	2.181	7,348,007	2.1458	0.26%
2009-05-06	0	3.900	3.900	3.910	3.820	4.000	3,860,000	15,094,980	3.9106	2.137	2.137	2.142	2.093	2.192	7,044,529	2.1428	-1.27%
2009-05-05	0	3.950	3.920	3.950	3.830	4.000	2,505,000	9,837,830	3.9273	2.164	2.148	2.164	2.099	2.192	4,571,644	2.1519	2.07%
2009-05-04	0	3.870	3.870	3.880	3.850	4.600	10,574,631	42,477,027	4.0169	2.121	2.121	2.126	2.110	2.521	19,298,780	2.2010	-1.02%
2009-04-30	0	3.910	3.890	3.900	3.500	3.970	7,616,000	28,095,040	3.6889	2.142	2.131	2.137	1.918	2.175	13,899,257	2.0213	9.22%
2009-04-29	0	3.580	3.550	3.580	3.200	3.600	9,592,000	33,586,520	3.5015	1.962	1.945	1.962	1.753	1.973	17,505,471	1.9186	12.23%
2009-04-28	0	3.190	3.180	3.200	3.090	3.290	5,996,343	19,112,591	3.1874	1.748	1.742	1.753	1.693	1.803	10,943,370	1.7465	6.33%
2009-04-27	0	3.000	2.950	3.000	2.900	3.110	7,220,000	21,587,390	2.9899	1.644	1.616	1.644	1.589	1.704	13,176,554	1.6383	-5.66%
2009-04-24	0	3.180	3.170	3.180	3.090	3.270	5,588,000	17,766,920	3.1795	1.742	1.737	1.742	1.693	1.792	10,198,141	1.7422	-0.31%
2009-04-23	0	3.190	3.190	3.200	3.120	3.200	5,276,000	16,727,350	3.1705	1.748	1.748	1.753	1.710	1.753	9,628,739	1.7372	2.90%
2009-04-22	0	3.100	3.080	3.090	2.930	3.190	13,879,000	43,136,220	3.1080	1.699	1.688	1.693	1.605	1.748	25,329,278	1.7030	3.68%
2009-04-21	0	2.990	2.980	2.990	2.860	3.000	3,825,000	11,246,940	2.9404	1.638	1.633	1.638	1.567	1.644	6,980,653	1.6112	0.00%
2009-04-20	0	2.990	2.990	3.010	2.830	3.020	11,796,000	34,650,350	2.9375	1.638	1.638	1.649	1.551	1.655	21,527,788	1.6096	9.52%
2009-04-17	0	2.730	2.740	2.750	2.680	2.830	9,078,000	24,789,174	2.7307	1.496	1.501	1.507	1.468	1.551	16,567,417	1.4963	0.37%
2009-04-16	0	2.720	2.720	2.730	2.570	2.770	11,605,000	31,103,260	2.6802	1.490	1.490	1.496	1.408	1.518	21,179,211	1.4686	4.21%
2009-04-15	0	2.610	2.610	2.620	2.510	2.620	11,533,000	29,589,280	2.5656	1.430	1.430	1.436	1.375	1.436	21,047,811	1.4058	3.57%
2009-04-14	0	2.520	2.520	2.530	2.460	2.600	11,650,000	29,351,470	2.5194	1.381	1.381	1.386	1.348	1.425	21,261,336	1.3805	1.61%
2009-04-09	0	2.480	2.480	2.500	2.420	2.530	5,232,851	12,946,719	2.4741	1.359	1.359	1.370	1.326	1.386	9,549,992	1.3557	-0.80%
2009-04-08	0	2.500	2.490	2.500	2.400	2.540	5,620,853	14,042,497	2.4983	1.370	1.364	1.370	1.315	1.392	10,258,098	1.3689	1.21%
2009-04-07	0	2.470	2.460	2.470	2.410	2.560	6,125,000	15,209,950	2.4833	1.353	1.348	1.353	1.321	1.403	11,178,170	1.3607	-3.52%
2009-04-06	0	2.560	2.540	2.560	2.460	2.580	2,068,000	5,192,700	2.5110	1.403	1.392	1.403	1.348	1.414	3,774,115	1.3759	4.07%
2009-04-03	0	2.460	2.440	2.470	2.380	2.500	6,419,386	15,610,518	2.4318	1.348	1.337	1.353	1.304	1.370	11,715,427	1.3325	-1.20%
2009-04-02	0	2.490	2.480	2.490	2.380	2.550	8,967,000	22,288,350	2.4856	1.364	1.359	1.364	1.304	1.397	16,364,842	1.3620	5.51%
2009-04-01	0	2.360	2.350	2.360	2.310	2.400	1,501,000	3,534,470	2.3547	1.293	1.288	1.293	1.266	1.315	2,739,336	1.2903	0.00%
2009-03-31	0	2.360	2.360	2.370	2.270	2.370	3,803,200	8,906,310	2.3418	1.293	1.293	1.299	1.244	1.299	6,940,868	1.2832	1.72%
2009-03-30	0	2.320	2.320	2.340	2.290	2.380	2,639,000	6,157,280	2.3332	1.271	1.271	1.282	1.255	1.304	4,816,195	1.2785	-2.11%
2009-03-27	0	2.370	2.360	2.370	2.330	2.470	3,060,000	7,281,210	2.3795	1.299	1.293	1.299	1.277	1.353	5,584,523	1.3038	-2.07%
2009-03-26	0	2.420	2.410	2.420	2.410	2.520	3,740,000	9,080,760	2.4280	1.326	1.321	1.326	1.321	1.381	6,825,528	1.3304	-3.20%
2009-03-25	0	2.500	2.490	2.500	2.410	2.550	6,221,000	15,608,720	2.5090	1.370	1.364	1.370	1.321	1.397	11,353,371	1.3748	3.31%
2009-03-24	0	2.420	2.410	2.460	2.360	2.560	4,171,000	10,102,720	2.4221	1.326	1.321	1.348	1.293	1.403	7,612,106	1.3272	-5.47%
2009-03-23	0	2.560	2.560	2.590	2.550	2.590	977,000	2,517,280	2.5765	1.403	1.403	1.419	1.397	1.419	1,783,032	1.4118	-1.54%
2009-03-20	0	2.600	2.530	2.600	2.510	2.600	3,423,000	8,698,860	2.5413	1.425	1.386	1.425	1.375	1.425	6,247,000	1.3925	2.77%
2009-03-19	0	2.530	2.510	2.530	2.490	2.540	751,000	1,890,520	2.5173	1.386	1.375	1.386	1.364	1.392	1,370,581	1.3794	0.40%
2009-03-18	0	2.520	2.510	2.520	2.470	2.580	5,790,000	14,570,300	2.5165	1.381	1.375	1.381	1.353	1.414	10,566,793	1.3789	0.80%
2009-03-17	0	2.500	2.500	2.510	2.490	2.540	649,000	1,626,300	2.5059	1.370	1.370	1.375	1.364	1.392	1,184,430	1.3731	-0.40%
2009-03-16	0	2.510	2.500	2.510	2.450	2.530	791,000	1,981,320	2.5048	1.375	1.370	1.375	1.342	1.386	1,443,581	1.3725	0.40%
2009-03-13	0	2.500	2.490	2.500	2.470	2.500	585,000	1,455,630	2.4883	1.370	1.364	1.370	1.353	1.370	1,067,629	1.3634	0.00%
2009-03-12	0	2.500	2.480	2.500	2.440	2.500	1,491,000	3,689,360	2.4744	1.370	1.359	1.370	1.337	1.370	2,721,086	1.3558	0.00%
2009-03-11	0	2.500	2.500	2.520	2.410	2.540	1,455,900	3,602,239	2.4742	1.370	1.370	1.381	1.321	1.392	2,657,028	1.3557	4.17%
2009-03-10	0	2.400	2.400	2.410	2.340	2.450	977,000	2,342,320	2.3975	1.315	1.315	1.321	1.282	1.342	1,783,032	1.3137	0.42%
2009-03-09	0	2.390	2.370	2.390	2.270	2.400	510,000	1,195,970	2.3450	1.310	1.299	1.310	1.244	1.315	930,754	1.2849	1.27%
2009-03-06	0	2.360	2.320	2.360	2.250	2.410	774,000	1,800,920	2.3268	1.293	1.271	1.293	1.233	1.321	1,412,556	1.2749	0.43%
2009-03-05	0	2.350	2.320	2.370	2.270	2.400	2,467,000	5,742,240	2.3276	1.288	1.271	1.299	1.244	1.315	4,502,293	1.2754	3.98%
2009-03-04	0	2.260	2.220	2.280	2.180	2.300	693,761	1,554,190	2.2402	1.238	1.216	1.249	1.195	1.260	1,266,119	1.2275	1.80%
2009-03-03	0	2.220	2.160	2.230	2.020	2.240	3,147,000	6,755,890	2.1468	1.216	1.184	1.222	1.107	1.227	5,743,298	1.1763	0.91%
2009-03-02	0	2.200	2.150	2.200	2.100	2.300	1,619,000	3,545,080	2.1897	1.205	1.178	1.205	1.151	1.260	2,954,687	1.1998	-7.56%
2009-02-27	0	2.380	2.380	2.400	2.380	2.440	1,750,483	4,209,081	2.4045	1.304	1.304	1.315	1.304	1.337	3,194,644	1.3175	-0.83%
2009-02-26	0	2.400	2.400	2.430	2.400	2.490	1,253,000	3,070,490	2.4505	1.315	1.315	1.332	1.315	1.364	2,286,734	1.3427	-2.83%
2009-02-25	0	2.470	2.450	2.470	2.430	2.520	1,650,000	4,068,270	2.4656	1.353	1.342	1.353	1.332	1.381	3,011,262	1.3510	2.92%
2009-02-24	0	2.400	2.400	2.420	2.340	2.480	1,078,000	2,594,730	2.4070	1.315	1.315	1.326	1.282	1.359	1,967,358	1.3189	-3.23%
2009-02-23	0	2.480	2.470	2.480	2.440	2.480	1,328,000	3,272,330	2.4641	1.359	1.353	1.359	1.337	1.359	2,423,610	1.3502	1.22%
2009-02-20	0	2.450	2.400	2.450	2.380	2.490	2,215,000	5,385,700	2.4315	1.342	1.315	1.342	1.304	1.364	4,042,391	1.3323	-0.41%
2009-02-19	0	2.460	2.460	2.470	2.370	2.510	2,167,000	5,354,920	2.4711	1.348	1.348	1.353	1.299	1.375	3,954,791	1.3540	2.93%
2009-02-18	0	2.390	2.390	2.400	2.330	2.450	1,717,000	4,102,400	2.3893	1.310	1.310	1.315	1.277	1.342	3,133,538	1.3092	-3.24%
2009-02-17	0	2.470	2.460	2.470	2.450	2.480	1,168,000	2,886,900	2.4717	1.353	1.348	1.353	1.342	1.359	2,131,609	1.3543	-1.98%
2009-02-16	0	2.520	2.520	2.550	2.520	2.610	906,000	2,346,930	2.5904	1.381	1.381	1.397	1.381	1.430	1,653,457	1.4194	-3.08%
2009-02-13	0	2.600	2.600	2.620	2.500	2.650	2,427,000	6,293,430	2.5931	1.425	1.425	1.436	1.370	1.452	4,429,293	1.4209	4.42%
2009-02-12	0	2.490	2.490	2.500	2.350	2.510	3,161,000	7,786,070	2.4632	1.364	1.364	1.370	1.288	1.375	5,768,848	1.3497	2.89%
2009-02-11	0	2.420	2.400	2.420	2.380	2.520	2,807,000	6,806,600	2.4249	1.326	1.315	1.326	1.304	1.381	5,122,796	1.3287	-5.84%
2009-02-10	0	2.570	2.550	2.570	2.520	2.660	1,495,000	3,847,707	2.5737	1.408	1.397	1.408	1.381	1.458	2,728,386	1.4103	-3.75%
2009-02-09	0	2.670	2.670	2.700	2.630	2.800	1,528,000	4,090,360	2.6769	1.463	1.463	1.479	1.441	1.534	2,788,611	1.4668	-1.84%
2009-02-06	0	2.720	2.670	2.720	2.640	2.730	2,106,000	5,661,140	2.6881	1.490	1.463	1.490	1.447	1.496	3,843,466	1.4729	4.21%
2009-02-05	0	2.610	2.590	2.620	2.550	2.630	921,000	2,398,050	2.6037	1.430	1.419	1.436	1.397	1.441	1,680,832	1.4267	2.35%
2009-02-04	0	2.550	2.550	2.580	2.420	2.600	1,797,000	4,532,230	2.5221	1.397	1.397	1.414	1.326	1.425	3,279,538	1.3820	2.82%
2009-02-03	0	2.480	2.480	2.490	2.450	2.650	3,471,000	8,806,970	2.5373	1.359	1.359	1.364	1.342	1.452	6,334,601	1.3903	-4.62%
2009-02-02	0	2.600	2.570	2.600	2.370	2.650	6,149,000	15,624,230	2.5409	1.425	1.408	1.425	1.299	1.452	11,221,971	1.3923	11.59%
2009-01-30	0	2.330	2.330	2.350	2.290	2.390	1,534,400	3,592,926	2.3416	1.277	1.277	1.288	1.255	1.310	2,800,291	1.2831	0.87%
2009-01-29	0	2.310	2.310	2.340	2.230	2.340	1,079,000	2,472,280	2.2913	1.266	1.266	1.282	1.222	1.282	1,969,183	1.2555	3.59%
2009-01-23	0	2.230	2.230	2.300	2.170	2.350	3,820,000	8,723,330	2.2836	1.222	1.222	1.260	1.189	1.288	6,971,528	1.2513	-1.33%
2009-01-22	0	2.260	2.260	2.270	2.140	2.300	3,223,000	7,230,060	2.2433	1.238	1.238	1.244	1.173	1.260	5,881,999	1.2292	4.15%
2009-01-21	0	2.170	2.170	2.200	2.150	2.200	3,746,000	8,136,530	2.1721	1.189	1.189	1.205	1.178	1.205	6,836,478	1.1902	-1.36%
2009-01-20	0	2.200	2.200	2.210	2.110	2.250	845,000	1,841,420	2.1792	1.205	1.205	1.211	1.156	1.233	1,542,131	1.1941	0.46%
2009-01-19	0	2.190	2.180	2.210	2.190	2.300	2,122,000	4,689,090	2.2098	1.200	1.195	1.211	1.200	1.260	3,872,666	1.2108	-4.78%
2009-01-16	0	2.300	2.300	2.320	2.190	2.330	919,000	2,098,270	2.2832	1.260	1.260	1.271	1.200	1.277	1,677,182	1.2511	4.55%
2009-01-15	0	2.200	2.190	2.230	2.140	2.200	711,000	1,549,440	2.1792	1.205	1.200	1.222	1.173	1.205	1,297,580	1.1941	-4.35%
2009-01-14	0	2.300	2.280	2.300	2.100	2.380	1,859,000	4,222,990	2.2716	1.260	1.249	1.260	1.151	1.304	3,392,689	1.2447	8.49%
2009-01-13	0	2.120	2.110	2.120	2.090	2.110	712,000	1,496,410	2.1017	1.162	1.156	1.162	1.145	1.156	1,299,405	1.1516	0.00%
2009-01-12	0	2.120	2.120	2.160	2.100	2.180	1,206,000	2,560,090	2.1228	1.162	1.162	1.184	1.151	1.195	2,200,959	1.1632	-1.85%
2009-01-09	0	2.160	2.160	2.180	2.100	2.220	1,618,268	3,498,352	2.1618	1.184	1.184	1.195	1.151	1.216	2,953,351	1.1845	2.86%
2009-01-08	0	2.100	2.100	2.110	2.060	2.150	1,864,000	3,876,500	2.0797	1.151	1.151	1.156	1.129	1.178	3,401,814	1.1395	-0.94%
2009-01-07	0	2.120	2.120	2.140	2.110	2.160	1,911,000	4,062,180	2.1257	1.162	1.162	1.173	1.156	1.184	3,487,589	1.1648	0.47%
2009-01-06	0	2.110	2.110	2.130	2.100	2.180	1,973,000	4,178,340	2.1178	1.156	1.156	1.167	1.151	1.195	3,600,740	1.1604	-0.47%
2009-01-05	0	2.120	2.110	2.120	2.060	2.200	2,731,139	5,771,421	2.1132	1.162	1.156	1.162	1.129	1.205	4,984,349	1.1579	0.00%
2009-01-02	0	2.120	2.120	2.130	2.000	2.120	1,857,000	3,863,790	2.0807	1.162	1.162	1.167	1.096	1.162	3,389,039	1.1401	5.47%
2008-12-31	0	2.010	2.010	2.020	1.930	2.020	1,566,000	3,114,730	1.9890	1.101	1.101	1.107	1.058	1.107	2,857,962	1.0898	4.15%
2008-12-30	0	1.930	1.900	1.930	1.830	1.930	1,592,400	3,011,512	1.8912	1.058	1.041	1.058	1.003	1.058	2,906,142	1.0363	3.76%
2008-12-29	0	1.860	1.860	1.870	1.830	1.910	1,360,000	2,534,960	1.8639	1.019	1.019	1.025	1.003	1.047	2,482,010	1.0213	-2.62%
2008-12-24	0	1.910	1.900	1.910	1.880	1.990	977,000	1,879,110	1.9233	1.047	1.041	1.047	1.030	1.090	1,783,032	1.0539	-1.55%
2008-12-23	0	1.940	1.930	1.950	1.750	1.950	3,148,000	5,835,100	1.8536	1.063	1.058	1.068	0.959	1.068	5,745,123	1.0157	2.11%
2008-12-22	0	1.900	1.890	1.900	1.900	2.090	8,718,000	17,334,810	1.9884	1.041	1.036	1.041	1.041	1.145	15,910,415	1.0895	1.60%
2008-12-19	0	1.870	1.860	1.870	1.810	1.910	4,697,000	8,766,410	1.8664	1.025	1.019	1.025	0.992	1.047	8,572,060	1.0227	0.00%
2008-12-18	0	1.870	1.870	1.880	1.780	1.870	3,306,000	6,017,440	1.8202	1.025	1.025	1.030	0.975	1.025	6,033,475	0.9973	5.06%
2008-12-17	0	1.780	1.760	1.780	1.730	1.790	3,134,000	5,512,680	1.7590	0.975	0.964	0.975	0.948	0.981	5,719,573	0.9638	4.71%
2008-12-16	0	1.700	1.700	1.730	1.700	1.840	4,102,000	7,148,540	1.7427	0.932	0.932	0.948	0.932	1.008	7,486,180	0.9549	-6.08%
2008-12-15	0	1.810	1.790	1.810	1.730	1.840	1,126,000	2,035,310	1.8076	0.992	0.981	0.992	0.948	1.008	2,054,958	0.9904	2.84%
2008-12-12	0	1.760	1.730	1.760	1.730	1.830	3,793,000	6,664,520	1.7571	0.964	0.948	0.964	0.948	1.003	6,922,253	0.9628	-3.30%
2008-12-11	0	1.820	1.820	1.840	1.770	1.900	5,236,000	9,537,580	1.8215	0.997	0.997	1.008	0.970	1.041	9,555,739	0.9981	-2.15%
2008-12-10	0	1.860	1.850	1.860	1.750	1.900	4,440,000	8,024,310	1.8073	1.019	1.014	1.019	0.959	1.041	8,103,033	0.9903	5.68%
2008-12-09	0	1.760	1.740	1.760	1.730	1.790	3,398,500	5,970,000	1.7567	0.964	0.953	0.964	0.948	0.981	6,202,288	0.9625	0.57%
2008-12-08	0	1.750	1.750	1.760	1.720	1.800	5,123,000	8,976,700	1.7522	0.959	0.959	0.964	0.942	0.986	9,349,513	0.9601	-0.57%
2008-12-05	0	1.760	1.760	1.770	1.730	1.790	1,702,000	2,979,430	1.7505	0.964	0.964	0.970	0.948	0.981	3,106,163	0.9592	1.15%
2008-12-04	0	1.740	1.740	1.760	1.720	1.800	2,970,000	5,209,950	1.7542	0.953	0.953	0.964	0.942	0.986	5,420,272	0.9612	1.16%
2008-12-03	0	1.720	1.720	1.730	1.680	1.730	3,343,000	5,701,100	1.7054	0.942	0.942	0.948	0.921	0.948	6,101,000	0.9345	-2.27%
2008-12-02	0	1.760	1.750	1.760	1.690	1.770	1,853,000	3,232,000	1.7442	0.964	0.959	0.964	0.926	0.970	3,381,739	0.9557	-0.56%
2008-12-01	0	1.770	1.760	1.780	1.720	1.850	2,912,000	5,177,530	1.7780	0.970	0.964	0.975	0.942	1.014	5,314,422	0.9742	0.57%
2008-11-28	0	1.760	1.750	1.760	1.700	1.770	1,204,000	2,086,060	1.7326	0.964	0.959	0.964	0.932	0.970	2,197,309	0.9494	1.15%
2008-11-27	0	1.740	1.740	1.760	1.710	1.790	1,419,000	2,470,370	1.7409	0.953	0.953	0.964	0.937	0.981	2,589,686	0.9539	-0.57%
2008-11-26	0	1.750	1.750	1.780	1.700	1.860	1,283,000	2,246,980	1.7513	0.959	0.959	0.975	0.932	1.019	2,341,485	0.9596	-3.31%
2008-11-25	0	1.810	1.810	1.820	1.700	1.810	2,143,000	3,756,000	1.7527	0.992	0.992	0.997	0.932	0.992	3,910,991	0.9604	5.85%
2008-11-24	0	1.710	1.690	1.710	1.680	1.720	1,362,000	2,308,010	1.6946	0.937	0.926	0.937	0.921	0.942	2,485,660	0.9285	1.79%
2008-11-21	0	1.680	1.680	1.690	1.650	1.700	3,613,000	5,976,150	1.6541	0.921	0.921	0.926	0.904	0.932	6,593,752	0.9063	3.07%
2008-11-20	0	1.630	1.660	1.670	1.600	1.700	1,709,000	2,851,490	1.6685	0.893	0.910	0.915	0.877	0.932	3,118,938	0.9143	-4.12%
2008-11-19	0	1.700	1.690	1.700	1.630	1.700	2,972,000	4,964,172	1.6703	0.932	0.926	0.932	0.893	0.932	5,423,922	0.9152	3.03%
2008-11-18	0	1.650	1.650	1.680	1.610	1.730	1,095,000	1,803,530	1.6471	0.904	0.904	0.921	0.882	0.948	1,998,383	0.9025	-2.94%
2008-11-17	0	1.700	1.700	1.730	1.600	1.810	3,514,000	6,070,180	1.7274	0.932	0.932	0.948	0.877	0.992	6,413,076	0.9465	-4.49%
2008-11-14	0	1.780	1.760	1.780	1.760	1.870	3,393,000	6,208,850	1.8299	0.975	0.964	0.975	0.964	1.025	6,192,250	1.0027	-4.30%
2008-11-13	0	1.860	1.810	1.830	1.750	1.860	1,905,000	3,457,930	1.8152	1.019	0.992	1.003	0.959	1.019	3,476,639	0.9946	3.91%
2008-11-12	0	1.790	1.790	1.800	1.770	1.840	4,442,000	7,980,070	1.7965	0.981	0.981	0.986	0.970	1.008	8,106,683	0.9844	-1.10%
2008-11-11	0	1.810	1.790	1.810	1.770	1.930	4,841,000	8,807,510	1.8194	0.992	0.981	0.992	0.970	1.058	8,834,861	0.9969	-4.74%
2008-11-10	0	1.900	1.880	1.900	1.860	2.040	4,206,000	8,093,520	1.9243	1.041	1.030	1.041	1.019	1.118	7,675,981	1.0544	-2.06%
2008-11-07	0	1.940	1.920	1.940	1.800	1.960	2,755,000	5,272,730	1.9139	1.063	1.052	1.063	0.986	1.074	5,027,895	1.0487	1.57%
2008-11-06	0	1.910	1.900	1.910	1.850	2.000	2,503,000	4,771,580	1.9063	1.047	1.041	1.047	1.014	1.096	4,567,994	1.0446	-5.91%
2008-11-05	0	2.030	1.990	2.050	1.790	2.100	8,231,800	16,478,618	2.0018	1.112	1.090	1.123	0.981	1.151	15,023,096	1.0969	14.04%
2008-11-04	0	1.780	1.760	1.790	1.660	1.880	2,292,000	4,059,480	1.7712	0.975	0.964	0.981	0.910	1.030	4,182,917	0.9705	-4.81%
2008-11-03	0	1.870	1.860	1.900	1.680	1.930	2,843,000	5,133,290	1.8056	1.025	1.019	1.041	0.921	1.058	5,188,496	0.9894	13.33%
2008-10-31	0	1.650	1.620	1.650	1.530	1.720	1,740,000	2,758,800	1.5855	0.904	0.888	0.904	0.838	0.942	3,175,513	0.8688	-3.51%
2008-10-30	0	1.710	1.700	1.710	1.630	1.770	2,856,000	4,870,640	1.7054	0.937	0.932	0.937	0.893	0.970	5,212,221	0.9345	6.88%
2008-10-29	0	1.600	1.560	1.600	1.530	2.000	2,605,000	4,155,020	1.5950	0.877	0.855	0.877	0.838	1.096	4,754,144	0.8740	3.23%
2008-10-28	0	1.550	1.550	1.640	1.470	1.660	4,194,000	6,489,482	1.5473	0.849	0.849	0.899	0.805	0.910	7,654,081	0.8478	-6.06%
2008-10-27	0	1.650	1.630	1.650	1.520	2.120	4,294,500	6,989,495	1.6275	0.904	0.893	0.904	0.833	1.162	7,837,494	0.8918	-19.12%
2008-10-24	0	2.040	2.030	2.040	2.010	2.170	2,031,000	4,175,810	2.0560	1.118	1.112	1.118	1.101	1.189	3,706,590	1.1266	-3.77%
2008-10-23	0	2.120	2.120	2.130	2.040	2.160	3,634,000	7,642,410	2.1030	1.162	1.162	1.167	1.118	1.184	6,632,077	1.1523	-1.85%
2008-10-22	0	2.160	2.150	2.160	2.140	2.180	1,314,000	2,826,150	2.1508	1.184	1.178	1.184	1.173	1.195	2,398,060	1.1785	-0.92%
2008-10-21	0	2.180	2.170	2.180	2.150	2.190	2,748,000	5,968,110	2.1718	1.195	1.189	1.195	1.178	1.200	5,015,120	1.1900	2.35%
2008-10-20	0	2.130	2.130	2.160	2.110	2.170	1,554,000	3,323,830	2.1389	1.167	1.167	1.184	1.156	1.189	2,836,062	1.1720	0.47%
2008-10-17	0	2.120	2.110	2.120	2.090	2.140	1,483,000	3,141,090	2.1181	1.162	1.156	1.162	1.145	1.173	2,706,486	1.1606	3.92%
2008-10-16	0	2.040	2.010	2.040	1.990	2.080	1,152,000	2,344,760	2.0354	1.118	1.101	1.118	1.090	1.140	2,102,409	1.1153	-2.86%
2008-10-15	0	2.100	2.100	2.150	2.000	2.100	3,646,000	7,554,010	2.0719	1.151	1.151	1.178	1.096	1.151	6,653,977	1.1353	0.00%
2008-10-14	0	2.100	2.100	2.150	2.040	2.120	5,302,000	11,023,620	2.0791	1.151	1.151	1.178	1.118	1.162	9,676,189	1.1393	5.00%
2008-10-13	0	2.000	1.990	2.000	1.950	2.100	2,283,000	4,547,100	1.9917	1.096	1.090	1.096	1.068	1.151	4,166,492	1.0913	0.00%
2008-10-10	0	2.000	1.970	2.000	1.950	2.060	2,805,000	5,580,130	1.9894	1.096	1.079	1.096	1.068	1.129	5,119,146	1.0901	-6.98%
2008-10-09	0	2.150	2.110	2.150	2.100	2.200	2,288,000	4,917,950	2.1495	1.178	1.156	1.178	1.151	1.205	4,175,617	1.1778	1.42%
2008-10-08	0	2.120	2.080	2.120	2.050	2.130	1,011,000	2,112,960	2.0900	1.162	1.140	1.162	1.123	1.167	1,845,083	1.1452	-0.93%
2008-10-06	0	2.140	2.110	2.140	2.100	2.170	4,526,000	9,734,220	2.1507	1.173	1.156	1.173	1.151	1.189	8,259,984	1.1785	-3.60%
2008-10-03	0	2.220	2.210	2.220	2.100	2.280	2,087,000	4,558,556	2.1843	1.216	1.211	1.216	1.151	1.249	3,808,790	1.1969	5.21%
2008-10-02	0	2.110	2.100	2.120	2.040	2.180	2,297,000	4,864,600	2.1178	1.156	1.151	1.162	1.118	1.195	4,192,042	1.1604	-4.09%
2008-09-30	0	2.200	2.160	2.190	2.010	2.280	1,870,000	4,058,350	2.1702	1.205	1.184	1.200	1.101	1.249	3,412,764	1.1892	0.46%
2008-09-29	0	2.190	2.180	2.200	2.180	2.220	1,444,000	3,165,870	2.1924	1.200	1.195	1.205	1.195	1.216	2,635,311	1.2013	0.46%
2008-09-26	0	2.180	2.180	2.200	2.070	2.250	2,307,000	5,033,580	2.1819	1.195	1.195	1.205	1.134	1.233	4,210,292	1.1955	-2.24%
2008-09-25	0	2.230	2.230	2.240	2.170	2.330	1,553,000	3,473,400	2.2366	1.222	1.222	1.227	1.189	1.277	2,834,237	1.2255	4.69%
2008-09-24	0	2.130	2.140	2.180	2.120	2.200	3,358,000	7,216,302	2.1490	1.167	1.173	1.195	1.162	1.205	6,128,375	1.1775	-2.74%
2008-09-23	0	2.190	2.190	2.210	2.150	2.260	2,296,000	5,045,930	2.1977	1.200	1.200	1.211	1.178	1.238	4,190,217	1.2042	-5.19%
2008-09-22	0	2.310	2.310	2.350	2.160	2.420	2,221,000	5,020,330	2.2604	1.266	1.266	1.288	1.184	1.326	4,053,341	1.2386	-3.75%
2008-09-19	0	2.400	2.400	2.420	2.200	2.410	1,125,000	2,654,630	2.3597	1.315	1.315	1.326	1.205	1.321	2,053,133	1.2930	3.00%
2008-09-18	0	2.330	2.330	2.350	2.050	2.360	4,404,000	9,675,740	2.1970	1.277	1.277	1.288	1.123	1.293	8,037,333	1.2038	-3.72%
2008-09-17	0	2.420	2.420	2.450	2.350	2.590	3,444,000	8,350,230	2.4246	1.326	1.326	1.342	1.288	1.419	6,285,326	1.3285	-6.92%
2008-09-16	0	2.600	2.590	2.600	2.400	2.600	3,008,000	7,710,660	2.5634	1.425	1.419	1.425	1.315	1.425	5,489,622	1.4046	-2.99%
2008-09-12	0	2.680	2.660	2.680	2.500	2.830	1,331,000	3,565,280	2.6786	1.468	1.458	1.468	1.370	1.551	2,429,085	1.4677	-4.63%
2008-09-11	0	2.810	2.810	2.860	2.810	3.020	4,647,000	13,478,250	2.9004	1.540	1.540	1.567	1.540	1.655	8,480,809	1.5893	-6.95%
2008-09-10	0	3.020	3.000	3.050	3.000	3.120	2,256,000	6,846,000	3.0346	1.655	1.644	1.671	1.644	1.710	4,117,217	1.6628	0.00%
2008-09-09	0	3.020	3.020	3.080	3.020	3.100	1,103,000	3,381,950	3.0661	1.655	1.655	1.688	1.655	1.699	2,012,983	1.6801	-2.58%
2008-09-08	0	3.100	3.100	3.120	3.010	3.180	3,086,000	9,487,650	3.0744	1.699	1.699	1.710	1.649	1.742	5,631,973	1.6846	-2.52%
2008-09-05	0	3.180	3.170	3.180	2.990	3.200	5,199,990	16,355,908	3.1454	1.742	1.737	1.742	1.638	1.753	9,490,020	1.7235	-0.31%
2008-09-04	0	3.190	3.180	3.200	3.160	3.280	2,008,000	6,407,920	3.1912	1.748	1.742	1.753	1.731	1.797	3,664,615	1.7486	-2.74%
2008-09-03	0	3.280	3.280	3.290	3.190	3.410	6,885,000	22,458,290	3.2619	1.797	1.797	1.803	1.748	1.868	12,565,176	1.7873	2.82%
2008-09-02	0	3.190	3.190	3.200	3.180	3.290	4,586,000	14,656,970	3.1960	1.748	1.748	1.753	1.742	1.803	8,369,484	1.7512	-1.85%
2008-09-01	0	3.250	3.250	3.280	3.080	3.350	4,263,000	13,881,560	3.2563	1.781	1.781	1.797	1.688	1.836	7,780,007	1.7843	4.17%
2008-08-29	0	3.120	3.120	3.150	2.940	3.170	2,712,000	8,258,950	3.0453	1.710	1.710	1.726	1.611	1.737	4,949,420	1.6687	5.76%
2008-08-28	0	2.950	2.930	2.950	2.860	2.950	4,190,000	12,185,230	2.9082	1.616	1.605	1.616	1.567	1.616	7,646,781	1.5935	1.72%
2008-08-27	0	2.900	2.900	2.910	2.850	2.920	12,210,000	35,355,450	2.8956	1.589	1.589	1.595	1.562	1.600	22,283,341	1.5866	1.40%
2008-08-26	0	2.860	2.850	2.890	2.840	2.940	4,109,000	11,850,720	2.8841	1.567	1.562	1.584	1.556	1.611	7,498,955	1.5803	-3.05%
2008-08-25	0	2.950	2.950	2.960	2.930	3.000	3,378,000	9,979,790	2.9543	1.616	1.616	1.622	1.605	1.644	6,164,875	1.6188	-1.67%
2008-08-21	0	3.000	2.950	3.000	2.950	3.000	467,000	1,393,420	2.9838	1.644	1.616	1.644	1.616	1.644	852,278	1.6349	-0.33%
2008-08-20	0	3.010	3.000	3.010	2.970	3.030	3,934,000	11,801,540	2.9999	1.649	1.644	1.649	1.627	1.660	7,179,579	1.6438	0.33%
2008-08-19	0	3.000	2.980	3.020	2.970	4.450	287,000	900,580	3.1379	1.644	1.633	1.655	1.627	2.438	523,777	1.7194	1.01%
2008-08-18	0	2.970	2.960	3.000	2.960	3.070	3,300,000	9,963,820	3.0193	1.627	1.622	1.644	1.622	1.682	6,022,524	1.6544	-2.94%
2008-08-15	0	3.060	3.050	3.090	3.020	3.100	176,000	537,320	3.0530	1.677	1.671	1.693	1.655	1.699	321,201	1.6728	-1.29%
2008-08-14	0	3.100	3.100	3.110	3.000	3.100	2,068,000	6,378,420	3.0843	1.699	1.699	1.704	1.644	1.699	3,774,115	1.6900	3.33%
2008-08-13	0	3.000	3.000	3.050	2.960	3.040	1,379,000	4,114,200	2.9835	1.644	1.644	1.671	1.622	1.666	2,516,685	1.6348	-1.96%
2008-08-12	0	3.060	3.060	3.070	2.970	3.110	2,385,000	7,209,360	3.0228	1.677	1.677	1.682	1.627	1.704	4,352,643	1.6563	-0.97%
2008-08-11	0	3.090	3.080	3.090	3.010	3.120	2,442,000	7,566,270	3.0984	1.693	1.688	1.693	1.649	1.710	4,456,668	1.6977	0.98%
2008-08-08	0	3.060	3.050	3.080	3.050	3.110	1,772,000	5,442,710	3.0715	1.677	1.671	1.688	1.671	1.704	3,233,913	1.6830	-0.65%
2008-08-07	0	3.080	3.060	3.090	3.060	3.200	8,650,000	26,861,340	3.1054	1.688	1.677	1.693	1.677	1.753	15,786,314	1.7016	-0.65%
2008-08-05	0	3.100	3.100	3.110	3.090	3.140	1,302,000	4,027,800	3.0935	1.699	1.699	1.704	1.693	1.721	2,376,160	1.6951	0.00%
2008-08-04	0	3.100	3.050	3.100	3.050	3.190	178,000	552,840	3.1058	1.699	1.671	1.699	1.671	1.748	324,851	1.7018	0.00%
2008-08-01	0	3.100	3.100	3.110	3.080	3.140	734,000	2,274,560	3.0989	1.699	1.699	1.704	1.688	1.721	1,339,555	1.6980	-0.96%
2008-07-31	0	3.130	3.090	3.130	3.050	3.190	1,319,000	4,088,580	3.0998	1.715	1.693	1.715	1.671	1.748	2,407,185	1.6985	0.64%
2008-07-30	0	3.110	3.110	3.140	3.090	3.180	411,000	1,279,510	3.1132	1.704	1.704	1.721	1.693	1.742	750,078	1.7058	0.65%
2008-07-29	0	3.090	3.070	3.090	3.060	3.110	461,000	1,422,570	3.0858	1.693	1.682	1.693	1.677	1.704	841,328	1.6909	-1.59%
2008-07-28	0	3.140	3.120	3.150	3.120	3.250	1,240,000	3,964,170	3.1969	1.721	1.710	1.726	1.710	1.781	2,263,009	1.7517	-2.48%
2008-07-25	0	3.220	3.200	3.220	3.150	3.300	421,000	1,352,760	3.2132	1.764	1.753	1.764	1.726	1.808	768,328	1.7607	1.26%
2008-07-24	0	3.180	3.170	3.190	3.170	3.290	1,333,000	4,278,220	3.2095	1.742	1.737	1.748	1.737	1.803	2,432,735	1.7586	-3.34%
2008-07-23	0	3.290	3.280	3.290	3.250	3.320	879,000	2,888,790	3.2865	1.803	1.797	1.803	1.781	1.819	1,604,182	1.8008	2.17%
2008-07-22	0	3.220	3.210	3.240	3.210	3.420	530,000	1,719,470	3.2443	1.764	1.759	1.775	1.759	1.874	967,254	1.7777	0.31%
2008-07-21	0	3.210	3.210	3.250	3.180	3.280	535,000	1,717,898	3.2110	1.759	1.759	1.781	1.742	1.797	976,379	1.7595	1.90%
2008-07-18	0	3.150	3.150	3.170	3.100	3.290	767,000	2,435,960	3.1760	1.726	1.726	1.737	1.699	1.803	1,399,781	1.7402	-1.25%
2008-07-17	0	3.190	3.140	3.190	3.140	3.240	7,580,000	24,103,130	3.1798	1.748	1.721	1.748	1.721	1.775	13,833,556	1.7424	4.25%
2008-07-16	0	3.060	3.060	3.100	2.970	3.100	5,298,868	16,364,676	3.0883	1.677	1.677	1.699	1.627	1.699	9,670,473	1.6922	-1.92%
2008-07-15	0	3.120	3.120	3.140	3.040	3.350	2,025,000	6,443,830	3.1821	1.710	1.710	1.721	1.666	1.836	3,695,640	1.7436	-7.42%
2008-07-14	0	3.370	3.370	3.380	3.360	3.380	793,000	2,669,900	3.3668	1.847	1.847	1.852	1.841	1.852	1,447,231	1.8448	0.60%
2008-07-11	0	3.350	3.320	3.360	3.300	3.400	570,000	1,912,470	3.3552	1.836	1.819	1.841	1.808	1.863	1,040,254	1.8385	0.00%
2008-07-10	0	3.350	3.350	3.370	3.300	3.530	854,000	2,856,300	3.3446	1.836	1.836	1.847	1.808	1.934	1,558,556	1.8327	-4.01%
2008-07-09	0	3.490	3.470	3.490	3.450	3.500	8,633,000	30,039,760	3.4796	1.912	1.901	1.912	1.890	1.918	15,755,289	1.9066	1.45%
2008-07-08	0	3.440	3.440	3.450	3.430	3.490	798,000	2,754,110	3.4513	1.885	1.885	1.890	1.879	1.912	1,456,356	1.8911	-1.71%
2008-07-07	0	3.500	3.480	3.500	3.430	3.510	864,000	2,990,980	3.4618	1.918	1.907	1.918	1.879	1.923	1,576,806	1.8969	0.29%
2008-07-04	0	3.490	3.490	3.540	3.470	3.550	418,000	1,459,240	3.4910	1.912	1.912	1.940	1.901	1.945	762,853	1.9129	0.29%
2008-07-03	0	3.480	3.450	3.480	3.420	3.580	889,000	3,076,290	3.4604	1.907	1.890	1.907	1.874	1.962	1,622,432	1.8961	-2.52%
2008-07-02	0	3.570	3.570	3.580	3.550	3.690	471,000	1,694,810	3.5983	1.956	1.956	1.962	1.945	2.022	859,578	1.9717	-1.11%
2008-06-30	0	3.610	3.610	3.650	3.510	3.660	1,829,000	6,577,600	3.5963	1.978	1.978	2.000	1.923	2.005	3,337,939	1.9706	0.28%
2008-06-27	0	3.600	3.600	3.610	3.520	3.650	2,337,000	8,425,690	3.6053	1.973	1.973	1.978	1.929	2.000	4,265,042	1.9755	-2.70%
2008-06-26	0	3.700	3.640	3.700	3.620	3.770	3,128,000	11,451,030	3.6608	2.027	1.995	2.027	1.984	2.066	5,708,623	2.0059	1.09%
2008-06-25	0	3.660	3.660	3.670	3.650	3.760	980,000	3,615,530	3.6893	2.005	2.005	2.011	2.000	2.060	1,788,507	2.0215	-2.66%
2008-06-24	0	3.760	3.760	3.800	3.750	3.810	787,000	2,976,130	3.7816	2.060	2.060	2.082	2.055	2.088	1,436,281	2.0721	-1.05%
2008-06-23	0	3.800	3.790	3.810	3.750	3.850	360,000	1,368,550	3.8015	2.082	2.077	2.088	2.055	2.110	657,003	2.0830	-1.04%
2008-06-20	0	3.840	3.840	3.860	3.840	3.900	214,000	823,660	3.8489	2.104	2.104	2.115	2.104	2.137	390,552	2.1090	0.52%
2008-06-19	0	3.820	3.800	3.820	3.800	3.910	3,297,000	12,630,388	3.8309	2.093	2.082	2.093	2.082	2.142	6,017,049	2.0991	-2.05%
2008-06-18	0	3.900	3.850	3.910	3.800	3.900	291,000	1,115,530	3.8334	2.137	2.110	2.142	2.082	2.137	531,077	2.1005	2.09%
2008-06-17	0	3.820	3.820	3.850	3.810	3.900	481,000	1,852,300	3.8509	2.093	2.093	2.110	2.088	2.137	877,829	2.1101	-1.55%
2008-06-16	0	3.880	3.870	3.880	3.820	3.900	792,000	3,072,230	3.8791	2.126	2.121	2.126	2.093	2.137	1,445,406	2.1255	2.65%
2008-06-13	0	3.780	3.780	3.800	3.780	3.850	1,466,000	5,584,320	3.8092	2.071	2.071	2.082	2.071	2.110	2,675,461	2.0872	-0.79%
2008-06-12	0	3.810	3.810	3.850	3.750	3.960	11,242,000	44,317,623	3.9421	2.088	2.088	2.110	2.055	2.170	20,516,733	2.1601	-4.51%
2008-06-11	0	3.990	3.950	3.990	3.950	4.000	921,000	3,666,790	3.9813	2.186	2.164	2.186	2.164	2.192	1,680,832	2.1815	0.25%
2008-06-10	0	3.980	3.940	3.980	3.900	4.040	6,643,000	26,567,843	3.9994	2.181	2.159	2.181	2.137	2.214	12,123,524	2.1914	-1.73%
2008-06-06	0	4.050	4.020	4.050	4.000	4.110	1,572,000	6,343,090	4.0350	2.219	2.203	2.219	2.192	2.252	2,868,912	2.2110	-0.98%
2008-06-05	0	4.090	4.080	4.090	4.050	4.120	11,282,000	45,956,820	4.0735	2.241	2.236	2.241	2.219	2.258	20,589,734	2.2320	0.49%
2008-06-04	0	4.070	4.070	4.090	4.040	4.110	1,893,000	7,727,170	4.0820	2.230	2.230	2.241	2.214	2.252	3,454,739	2.2367	0.74%
2008-06-03	0	4.040	4.030	4.040	4.020	4.100	1,539,000	6,230,040	4.0481	2.214	2.208	2.214	2.203	2.247	2,808,686	2.2181	-1.46%
2008-06-02	0	4.100	4.100	4.110	4.060	4.180	2,612,000	10,768,000	4.1225	2.247	2.247	2.252	2.225	2.290	4,766,919	2.2589	-1.44%
2008-05-30	0	4.160	4.160	4.170	4.080	4.200	392,000	1,624,270	4.1435	2.279	2.279	2.285	2.236	2.301	715,403	2.2704	0.00%
2008-05-29	0	4.160	4.150	4.170	4.130	4.200	1,126,000	4,689,250	4.1645	2.279	2.274	2.285	2.263	2.301	2,054,958	2.2819	-0.48%
2008-05-28	0	4.180	4.180	4.190	4.130	4.180	606,000	2,511,100	4.1437	2.290	2.290	2.296	2.263	2.290	1,105,954	2.2705	0.97%
2008-05-27	0	4.140	4.140	4.150	4.050	4.150	373,000	1,535,400	4.1164	2.268	2.268	2.274	2.219	2.274	680,728	2.2555	0.98%
2008-05-26	0	4.100	4.050	4.120	4.000	4.100	1,099,000	4,440,370	4.0404	2.247	2.219	2.258	2.192	2.247	2,005,683	2.2139	0.74%
2008-05-23	0	4.070	4.060	4.100	4.040	4.190	2,679,500	10,936,120	4.0814	2.230	2.225	2.247	2.214	2.296	4,890,107	2.2364	-1.69%
2008-05-22	0	4.140	4.120	4.150	4.080	4.280	1,496,000	6,321,950	4.2259	2.268	2.258	2.274	2.236	2.345	2,730,211	2.3156	-3.27%
2008-05-21	0	4.280	4.270	4.290	4.210	4.300	1,217,000	5,180,840	4.2571	2.345	2.340	2.351	2.307	2.356	2,221,034	2.3326	0.71%
2008-05-20	0	4.250	4.250	4.290	4.200	4.480	6,503,000	27,698,260	4.2593	2.329	2.329	2.351	2.301	2.455	11,868,023	2.3339	-5.56%
2008-05-19	0	4.500	4.480	4.500	4.230	4.520	13,357,000	56,957,106	4.2642	2.466	2.455	2.466	2.318	2.477	24,376,624	2.3365	6.38%
2008-05-16	0	4.230	4.220	4.230	4.190	4.330	2,304,000	9,777,640	4.2438	2.318	2.312	2.318	2.296	2.373	4,204,817	2.3253	-1.40%
2008-05-15	0	4.290	4.280	4.290	4.140	4.320	3,005,000	12,807,220	4.2620	2.351	2.345	2.351	2.268	2.367	5,484,147	2.3353	3.87%
2008-05-14	0	4.130	4.120	4.130	4.080	4.160	936,000	3,847,770	4.1109	2.263	2.258	2.263	2.236	2.279	1,708,207	2.2525	0.00%
2008-05-13	0	4.130	4.080	4.130	4.050	4.250	2,220,500	9,182,685	4.1354	2.263	2.236	2.263	2.219	2.329	4,052,429	2.2660	-0.96%
2008-05-09	0	4.170	4.160	4.170	4.150	4.300	1,934,000	8,097,160	4.1867	2.285	2.279	2.285	2.274	2.356	3,529,564	2.2941	-2.57%
2008-05-08	0	4.280	4.240	4.290	4.200	4.290	1,807,000	7,694,470	4.2581	2.345	2.323	2.351	2.301	2.351	3,297,788	2.3332	-1.61%
2008-05-07	0	4.350	4.300	4.340	4.280	4.460	2,286,000	9,927,990	4.3430	2.384	2.356	2.378	2.345	2.444	4,171,967	2.3797	-0.68%
2008-05-06	0	4.380	4.370	4.380	4.310	4.430	1,542,000	6,771,780	4.3916	2.400	2.395	2.400	2.362	2.427	2,814,161	2.4063	0.46%
2008-05-05	0	4.360	4.350	4.360	4.280	4.360	1,349,000	5,831,040	4.3225	2.389	2.384	2.389	2.345	2.389	2,461,935	2.3685	0.69%
2008-05-02	0	4.330	4.320	4.330	4.250	4.380	1,156,000	4,955,030	4.2864	2.373	2.367	2.373	2.329	2.400	2,109,709	2.3487	0.70%
2008-04-30	0	4.300	4.310	4.320	4.260	4.450	2,471,000	10,711,720	4.3350	2.356	2.362	2.367	2.334	2.438	4,509,593	2.3753	-1.60%
2008-04-29	0	4.370	4.350	4.370	4.300	4.690	8,358,000	37,572,930	4.4954	2.395	2.384	2.395	2.356	2.570	15,253,412	2.4632	-2.89%
2008-04-28	0	4.500	4.520	4.530	4.200	4.540	6,198,000	27,500,940	4.4371	2.466	2.477	2.482	2.301	2.488	11,311,396	2.4313	6.89%
2008-04-25	0	4.210	4.200	4.210	4.140	4.320	2,927,000	12,387,690	4.2322	2.307	2.301	2.307	2.268	2.367	5,341,797	2.3190	2.18%
2008-04-24	0	4.120	4.110	4.130	4.020	4.150	4,036,000	16,525,970	4.0946	2.258	2.252	2.263	2.203	2.274	7,365,730	2.2436	2.74%
2008-04-23	0	4.010	4.010	4.030	4.000	4.090	1,256,000	5,062,010	4.0303	2.197	2.197	2.208	2.192	2.241	2,292,209	2.2084	-0.50%
2008-04-22	0	4.030	4.030	4.040	4.000	4.090	1,075,000	4,335,980	4.0335	2.208	2.208	2.214	2.192	2.241	1,961,883	2.2101	-0.98%
2008-04-21	0	4.070	4.070	4.080	4.000	4.140	2,112,000	8,498,550	4.0239	2.230	2.230	2.236	2.192	2.268	3,854,416	2.2049	1.75%
2008-04-18	0	4.000	4.000	4.010	4.000	4.070	549,000	2,199,580	4.0065	2.192	2.192	2.197	2.192	2.230	1,001,929	2.1953	-1.72%
2008-04-17	0	4.070	4.050	4.070	4.000	4.130	479,000	1,940,600	4.0514	2.230	2.219	2.230	2.192	2.263	874,179	2.2199	0.99%
2008-04-16	0	4.030	4.030	4.060	3.960	4.090	2,480,000	9,945,390	4.0102	2.208	2.208	2.225	2.170	2.241	4,526,018	2.1974	0.00%
2008-04-15	0	4.030	4.020	4.040	3.980	4.140	1,160,000	4,670,100	4.0259	2.208	2.203	2.214	2.181	2.268	2,117,009	2.2060	-0.49%
2008-04-14	0	4.050	4.050	4.060	4.000	4.050	1,427,000	5,743,560	4.0249	2.219	2.219	2.225	2.192	2.219	2,604,286	2.2054	-0.74%
2008-04-11	0	4.080	4.080	4.090	4.030	4.100	716,000	2,902,130	4.0533	2.236	2.236	2.241	2.208	2.247	1,306,705	2.2210	1.24%
2008-04-10	0	4.030	4.080	4.090	4.000	4.100	1,329,000	5,368,070	4.0392	2.208	2.236	2.241	2.192	2.247	2,425,435	2.2132	-1.71%
2008-04-09	0	4.100	4.080	4.100	4.000	4.150	1,035,000	4,191,200	4.0495	2.247	2.236	2.247	2.192	2.274	1,888,883	2.2189	0.24%
2008-04-08	0	4.090	4.080	4.090	4.070	4.140	841,000	3,447,970	4.0998	2.241	2.236	2.241	2.230	2.268	1,534,831	2.2465	-0.49%
2008-04-07	0	4.110	4.090	4.110	4.050	4.150	953,000	3,908,680	4.1014	2.252	2.241	2.252	2.219	2.274	1,739,232	2.2474	0.98%
2008-04-03	0	4.070	4.070	4.120	3.960	4.120	1,476,000	5,973,480	4.0471	2.230	2.230	2.258	2.170	2.258	2,693,711	2.2176	-1.21%
2008-04-02	0	4.120	4.120	4.130	4.030	4.150	2,959,000	12,118,760	4.0956	2.258	2.258	2.263	2.208	2.274	5,400,197	2.2441	3.00%
2008-04-01	0	4.000	4.010	4.030	3.930	4.100	3,699,000	14,859,480	4.0172	2.192	2.197	2.208	2.153	2.247	6,750,702	2.2012	0.50%
2008-03-31	0	3.980	3.970	3.980	3.800	4.000	2,403,000	9,408,020	3.9151	2.181	2.175	2.181	2.082	2.192	4,385,493	2.1453	1.02%
2008-03-28	0	3.940	3.900	3.940	3.670	3.960	6,802,000	26,143,900	3.8436	2.159	2.137	2.159	2.011	2.170	12,413,700	2.1061	7.36%
2008-03-27	0	3.670	3.670	3.700	3.550	3.800	6,439,000	23,518,620	3.6525	2.011	2.011	2.027	1.945	2.082	11,751,223	2.0014	-3.67%
2008-03-26	0	3.810	3.810	3.850	3.730	3.880	4,304,000	16,306,580	3.7887	2.088	2.088	2.110	2.044	2.126	7,854,832	2.0760	0.26%
2008-03-25	0	3.800	3.790	3.810	3.700	3.880	3,863,000	14,667,150	3.7968	2.082	2.077	2.088	2.027	2.126	7,050,004	2.0804	3.54%
2008-03-20	0	3.670	3.660	3.670	3.400	3.750	5,838,000	20,874,520	3.5756	2.011	2.005	2.011	1.863	2.055	10,654,393	1.9592	0.55%
2008-03-19	0	3.650	3.660	3.690	3.650	3.970	6,455,000	24,614,570	3.8133	2.000	2.005	2.022	2.000	2.175	11,780,423	2.0894	-4.95%
2008-03-18	0	3.840	3.830	3.840	3.720	4.100	4,772,000	18,381,460	3.8519	2.104	2.099	2.104	2.038	2.247	8,708,935	2.1106	-4.48%
2008-03-17	0	4.020	4.010	4.020	4.000	4.200	5,018,000	20,377,490	4.0609	2.203	2.197	2.203	2.192	2.301	9,157,887	2.2251	-4.29%
2008-03-14	0	4.200	4.160	4.200	4.150	4.310	2,917,000	12,202,320	4.1832	2.301	2.279	2.301	2.274	2.362	5,323,547	2.2921	-0.71%
2008-03-13	0	4.230	4.150	4.280	4.150	4.420	2,609,000	11,010,390	4.2202	2.318	2.274	2.345	2.274	2.422	4,761,444	2.3124	-3.64%
2008-03-12	0	4.390	4.380	4.390	4.380	4.450	3,575,000	15,768,970	4.4109	2.405	2.400	2.405	2.400	2.438	6,524,402	2.4169	0.92%
2008-03-11	0	4.350	4.330	4.350	4.260	4.450	2,355,000	10,203,830	4.3328	2.384	2.373	2.384	2.334	2.438	4,297,892	2.3741	-0.68%
2008-03-10	0	4.380	4.350	4.380	4.160	4.390	1,890,000	7,984,910	4.2248	2.400	2.384	2.400	2.279	2.405	3,449,264	2.3150	2.82%
2008-03-07	0	4.260	4.260	4.280	4.250	4.390	2,310,000	9,898,950	4.2853	2.334	2.334	2.345	2.329	2.405	4,215,767	2.3481	-3.84%
2008-03-06	0	4.430	4.430	4.440	4.380	4.490	1,902,000	8,429,050	4.4317	2.427	2.427	2.433	2.400	2.460	3,471,164	2.4283	0.91%
2008-03-05	0	4.390	4.340	4.390	4.250	4.480	3,782,000	16,469,520	4.3547	2.405	2.378	2.405	2.329	2.455	6,902,178	2.3861	0.46%
2008-03-04	0	4.370	4.350	4.370	4.300	4.780	9,104,000	41,745,010	4.5853	2.395	2.384	2.395	2.356	2.619	16,614,868	2.5125	-5.21%
2008-03-03	0	4.610	4.600	4.610	4.240	4.670	17,314,000	78,528,330	4.5355	2.526	2.521	2.526	2.323	2.559	31,598,178	2.4852	6.71%
2008-02-29	0	4.320	4.310	4.330	4.090	4.350	5,986,000	25,276,880	4.2227	2.367	2.362	2.373	2.241	2.384	10,924,494	2.3138	4.10%
2008-02-28	0	4.150	4.150	4.160	4.030	4.200	12,275,955	50,503,015	4.1140	2.274	2.274	2.279	2.208	2.301	22,403,709	2.2542	0.00%
2008-02-27	0	4.150	4.140	4.150	4.120	4.210	25,242,000	104,940,590	4.1574	2.274	2.268	2.274	2.258	2.307	46,066,837	2.2780	0.73%
2008-02-26	0	4.120	4.110	4.120	4.100	4.250	5,253,000	21,763,000	4.1430	2.258	2.252	2.258	2.247	2.329	9,586,764	2.2701	-2.14%
2008-02-25	0	4.210	4.210	4.230	4.180	4.280	4,875,000	20,540,530	4.2134	2.307	2.307	2.318	2.290	2.345	8,896,911	2.3087	-1.64%
2008-02-22	0	4.280	4.270	4.280	4.250	4.490	3,104,000	13,357,600	4.3034	2.345	2.340	2.345	2.329	2.460	5,664,823	2.3580	-0.93%
2008-02-21	0	4.320	4.310	4.320	4.300	4.460	3,516,000	15,461,910	4.3976	2.367	2.362	2.367	2.356	2.444	6,416,726	2.4096	-0.23%
2008-02-20	0	4.330	4.330	4.370	4.280	4.660	5,082,000	22,472,050	4.4219	2.373	2.373	2.395	2.345	2.553	9,274,688	2.4229	-4.42%
2008-02-19	0	4.530	4.500	4.550	4.400	4.610	3,337,000	14,982,610	4.4898	2.482	2.466	2.493	2.411	2.526	6,090,050	2.4602	2.03%
2008-02-18	0	4.440	4.430	4.440	4.420	4.770	4,193,000	18,950,280	4.5195	2.433	2.427	2.433	2.422	2.614	7,652,256	2.4764	-3.90%
2008-02-15	0	4.620	4.620	4.690	4.580	4.770	2,506,000	11,702,040	4.6696	2.531	2.531	2.570	2.510	2.614	4,573,469	2.5587	-3.14%
2008-02-14	0	4.770	4.740	4.790	4.710	4.880	2,324,000	11,144,330	4.7953	2.614	2.597	2.625	2.581	2.674	4,241,317	2.6276	1.71%
2008-02-13	0	4.690	4.620	4.690	4.550	4.710	1,214,000	5,628,230	4.6361	2.570	2.531	2.570	2.493	2.581	2,215,559	2.5403	4.22%
2008-02-12	0	4.500	4.500	4.510	4.500	4.700	918,000	4,225,850	4.6033	2.466	2.466	2.471	2.466	2.575	1,675,357	2.5224	-3.85%
2008-02-11	0	4.680	4.530	4.680	4.450	4.850	1,231,000	5,874,680	4.7723	2.564	2.482	2.564	2.438	2.658	2,246,584	2.6149	-2.09%
2008-02-06	0	4.780	4.780	4.800	4.560	4.800	715,000	3,342,040	4.6742	2.619	2.619	2.630	2.499	2.630	1,304,880	2.5612	-3.43%
2008-02-05	0	4.950	4.900	4.950	4.860	5.040	4,899,000	24,363,020	4.9731	2.712	2.685	2.712	2.663	2.762	8,940,711	2.7250	-3.88%
2008-02-04	0	5.150	5.190	5.200	4.500	5.200	5,483,000	26,237,370	4.7852	2.822	2.844	2.849	2.466	2.849	10,006,516	2.6220	15.73%
2008-02-01	0	4.450	4.480	4.490	4.290	4.480	8,458,000	37,298,010	4.4098	2.438	2.455	2.460	2.351	2.455	15,435,913	2.4163	0.45%
2008-01-31	0	4.430	4.350	4.430	4.000	4.480	6,231,000	25,873,460	4.1524	2.427	2.384	2.427	2.192	2.455	11,371,621	2.2753	6.75%
2008-01-30	0	4.150	4.150	4.170	4.140	4.280	3,439,000	14,435,090	4.1975	2.274	2.274	2.285	2.268	2.345	6,276,201	2.3000	-1.19%
2008-01-29	0	4.200	4.170	4.210	4.150	4.360	10,846,000	46,147,940	4.2548	2.301	2.285	2.307	2.274	2.389	19,794,030	2.3314	2.94%
2008-01-28	0	4.080	4.070	4.110	4.070	4.250	10,586,000	43,440,020	4.1035	2.236	2.230	2.252	2.230	2.329	19,319,529	2.2485	-4.00%
2008-01-25	0	4.250	4.250	4.280	4.130	4.490	9,906,000	42,752,670	4.3158	2.329	2.329	2.345	2.263	2.460	18,078,524	2.3648	3.91%
2008-01-24	0	4.090	4.090	4.100	3.940	4.180	11,131,000	45,340,020	4.0733	2.241	2.241	2.247	2.159	2.290	20,314,158	2.2319	0.99%
2008-01-23	0	4.050	4.010	4.050	3.810	4.390	20,746,000	83,745,470	4.0367	2.219	2.197	2.219	2.088	2.405	37,861,604	2.2119	0.75%
2008-01-22	0	4.020	4.010	4.020	4.000	4.450	17,064,000	70,420,290	4.1268	2.203	2.197	2.203	2.192	2.438	31,141,927	2.2613	-13.36%
2008-01-21	0	4.640	4.620	4.640	4.600	4.950	5,994,000	28,377,990	4.7344	2.542	2.531	2.542	2.521	2.712	10,939,094	2.5942	-6.83%
2008-01-18	0	4.980	4.970	4.980	4.550	5.100	10,904,000	53,790,680	4.9331	2.729	2.723	2.729	2.493	2.795	19,899,881	2.7031	3.32%
2008-01-17	0	4.820	4.820	4.830	4.490	5.470	42,012,000	202,224,580	4.8135	2.641	2.641	2.647	2.460	2.997	76,672,212	2.6375	-12.20%
2008-01-16	0	5.490	5.490	5.500	5.350	5.800	11,417,000	62,757,600	5.4969	3.008	3.008	3.014	2.931	3.178	20,836,110	3.0120	-7.58%
2008-01-15	0	5.940	5.930	5.950	5.550	5.990	20,255,000	118,082,280	5.8298	3.255	3.249	3.260	3.041	3.282	36,965,525	3.1944	8.99%
2008-01-14	0	5.450	5.510	5.520	5.320	5.580	17,777,000	96,944,191	5.4533	2.986	3.019	3.025	2.915	3.058	32,443,157	2.9881	3.42%
2008-01-11	0	5.270	5.240	5.250	5.200	5.900	19,419,000	106,377,910	5.4780	2.888	2.871	2.877	2.849	3.233	35,439,819	3.0016	-9.29%
2008-01-10	0	5.810	5.810	5.820	5.640	6.500	22,966,000	137,907,670	6.0049	3.184	3.184	3.189	3.090	3.562	41,913,120	3.2903	-9.50%
2008-01-09	0	6.420	6.400	6.440	6.000	6.450	11,731,000	74,179,700	6.3234	3.518	3.507	3.529	3.288	3.534	21,409,162	3.4649	2.39%
2008-01-08	0	6.270	6.230	6.250	6.150	6.790	13,037,000	84,421,900	6.4756	3.436	3.414	3.425	3.370	3.721	23,792,622	3.5482	-6.56%
2008-01-07	0	6.710	6.710	6.760	6.220	7.080	31,534,000	213,561,777	6.7724	3.677	3.677	3.704	3.408	3.879	57,549,784	3.7109	3.55%
2008-01-04	0	6.480	6.450	6.460	5.840	6.770	46,462,000	296,444,400	6.3804	3.551	3.534	3.540	3.200	3.710	84,793,495	3.4961	10.96%
2008-01-03	0	5.840	5.780	5.790	5.470	6.030	22,064,000	127,995,010	5.8011	3.200	3.167	3.173	2.997	3.304	40,266,964	3.1787	3.91%
2008-01-02	0	5.620	5.620	5.630	5.610	6.190	18,043,000	106,389,590	5.8964	3.079	3.079	3.085	3.074	3.392	32,928,609	3.2309	-8.47%
2007-12-31	0	6.140	6.100	6.110	6.050	6.760	30,244,000	193,133,040	6.3858	3.364	3.342	3.348	3.315	3.704	55,195,524	3.4991	-3.46%
2007-12-28	0	6.360	6.360	6.370	5.320	6.490	96,422,000	569,918,250	5.9107	3.485	3.485	3.490	2.915	3.556	175,970,866	3.2387	16.27%
2007-12-27	0	5.470	5.460	5.470	4.560	5.520	54,894,000	278,288,700	5.0696	2.997	2.992	2.997	2.499	3.025	100,181,957	2.7778	17.13%
2007-12-24	0	4.670	4.660	4.670	4.510	4.800	19,371,000	90,935,460	4.6944	2.559	2.553	2.559	2.471	2.630	35,352,219	2.5723	1.30%
2007-12-21	0	4.610	4.600	4.610	4.480	4.710	26,792,000	123,877,532	4.6237	2.526	2.521	2.526	2.455	2.581	48,895,599	2.5335	0.00%
2007-12-20	0	4.610	4.600	4.630	4.480	4.840	28,820,000	133,848,570	4.6443	2.526	2.521	2.537	2.455	2.652	52,596,714	2.5448	2.90%
2007-12-19	0	4.480	4.480	4.520	4.370	4.650	34,068,000	152,818,950	4.4857	2.455	2.455	2.477	2.395	2.548	62,174,353	2.4579	-3.66%
2007-12-18	0	4.650	4.650	4.660	4.300	4.820	76,180,390	352,966,479	4.6333	2.548	2.548	2.553	2.356	2.641	139,029,777	2.5388	-2.11%
2007-12-17	0	4.750	4.740	4.750	3.970	4.800	294,856,610	1,257,126,360	4.2635	2.603	2.597	2.603	2.175	2.630	538,115,501	2.3362

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---