Prices and Webb-site Total Returns

Asia Cement (China) Holdings Corporation: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00743	2008-05-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-07	0	1.690	1.650	1.690	1.650	1.730	811,000	1,361,630	1.6790	1.690	1.650	1.690	1.650	1.730	811,000	1.6790	-0.59%
2026-07-06	0	1.700	1.700	1.740	1.680	1.720	71,500	121,300	1.6965	1.700	1.700	1.740	1.680	1.720	71,500	1.6965	-1.16%
2026-07-03	0	1.720	1.720	1.740	1.700	1.750	357,500	620,420	1.7354	1.720	1.720	1.740	1.700	1.750	357,500	1.7354	2.38%
2026-07-02	0	1.680	1.680	1.700	1.680	1.730	850,500	1,445,250	1.6993	1.680	1.680	1.700	1.680	1.730	850,500	1.6993	-2.33%
2026-06-30	0	1.720	1.710	1.720	1.720	1.800	247,000	425,565	1.7229	1.720	1.710	1.720	1.720	1.800	247,000	1.7229	-1.15%
2026-06-29	0	1.740	1.720	1.740	1.720	1.740	232,500	402,970	1.7332	1.740	1.720	1.740	1.720	1.740	232,500	1.7332	1.16%
2026-06-26	0	1.720	1.720	1.730	1.720	1.760	171,000	295,165	1.7261	1.720	1.720	1.730	1.720	1.760	171,000	1.7261	-1.15%
2026-06-25	0	1.740	1.740	1.760	1.730	1.810	316,001	555,476	1.7578	1.740	1.740	1.760	1.730	1.810	316,001	1.7578	-2.25%
2026-06-24	0	1.780	1.780	1.820	1.780	1.820	61,500	110,355	1.7944	1.780	1.780	1.820	1.780	1.820	61,500	1.7944	-1.66%
2026-06-23	0	1.810	1.790	1.820	1.780	1.850	488,000	881,395	1.8061	1.810	1.790	1.820	1.780	1.850	488,000	1.8061	0.00%
2026-06-22	0	1.810	1.810	1.880	1.800	1.890	967,000	1,762,220	1.8224	1.810	1.810	1.880	1.800	1.890	967,000	1.8224	-3.72%
2026-06-18	0	1.880	1.880	1.890	1.870	1.890	354,500	668,005	1.8844	1.880	1.880	1.890	1.870	1.890	354,500	1.8844	-0.53%
2026-06-17	0	1.890	1.890	1.910	1.880	1.900	364,000	689,325	1.8938	1.890	1.890	1.910	1.880	1.900	364,000	1.8938	-0.53%
2026-06-16	0	1.900	1.890	1.900	1.900	1.910	267,000	508,300	1.9037	1.900	1.890	1.900	1.900	1.910	267,000	1.9037	-1.04%
2026-06-15	0	1.920	1.910	1.920	1.900	1.920	152,500	291,230	1.9097	1.920	1.910	1.920	1.900	1.920	152,500	1.9097	1.59%
2026-06-12	0	1.890	1.870	1.900	1.860	1.910	368,000	693,420	1.8843	1.890	1.870	1.900	1.860	1.910	368,000	1.8843	1.07%
2026-06-11	0	1.870	1.870	1.900	1.870	1.930	328,000	621,625	1.8952	1.870	1.870	1.900	1.870	1.930	328,000	1.8952	-2.09%
2026-06-10	0	1.910	1.910	1.940	1.910	1.940	270,500	517,445	1.9129	1.910	1.910	1.940	1.910	1.940	270,500	1.9129	-0.52%
2026-06-09	0	1.920	1.910	1.930	1.890	1.930	501,500	957,085	1.9084	1.920	1.910	1.930	1.890	1.930	501,500	1.9084	-1.03%
2026-06-08	0	1.940	1.920	1.950	1.920	1.950	379,000	731,375	1.9297	1.940	1.920	1.950	1.920	1.950	379,000	1.9297	-1.02%
2026-06-05	0	1.960	1.950	1.960	1.950	1.980	341,000	668,155	1.9594	1.960	1.950	1.960	1.950	1.980	341,000	1.9594	0.72%
2026-06-04	0	1.980	1.980	1.990	1.970	2.000	582,000	1,157,015	1.9880	1.946	1.946	1.956	1.936	1.966	592,169	1.9539	-1.00%
2026-06-03	0	2.000	2.000	2.040	2.000	2.080	568,965	1,148,578	2.0187	1.966	1.966	2.005	1.966	2.044	578,906	1.9840	-1.96%
2026-06-02	0	2.040	2.040	2.060	2.040	2.100	379,500	778,700	2.0519	2.005	2.005	2.025	2.005	2.064	386,131	2.0167	-2.86%
2026-06-01	0	2.100	2.080	2.130	2.000	2.280	1,435,500	3,082,040	2.1470	2.064	2.044	2.093	1.966	2.241	1,460,581	2.1101	3.45%
2026-05-29	0	2.030	2.030	2.060	2.000	2.040	469,500	944,985	2.0127	1.995	1.995	2.025	1.966	2.005	477,703	1.9782	2.53%
2026-05-28	0	1.980	1.980	2.000	1.980	2.040	994,500	1,993,855	2.0049	1.946	1.946	1.966	1.946	2.005	1,011,876	1.9705	-3.41%
2026-05-27	0	2.050	2.050	2.080	2.020	2.070	469,500	957,655	2.0397	2.015	2.015	2.044	1.985	2.034	477,703	2.0047	-0.49%
2026-05-26	0	2.060	2.040	2.080	2.020	2.060	192,500	393,130	2.0422	2.025	2.005	2.044	1.985	2.025	195,863	2.0072	-0.96%
2026-05-22	0	2.080	2.080	2.090	2.060	2.110	326,995	683,796	2.0912	2.044	2.044	2.054	2.025	2.074	332,708	2.0552	-1.89%
2026-05-21	0	2.120	2.070	2.120	2.060	2.120	491,000	1,027,025	2.0917	2.084	2.034	2.084	2.025	2.084	499,579	2.0558	0.47%
2026-05-20	0	2.110	2.100	2.110	2.090	2.180	637,500	1,347,560	2.1138	2.074	2.064	2.074	2.054	2.143	648,638	2.0775	0.00%
2026-05-19	0	2.110	2.110	2.140	2.090	2.140	436,000	921,125	2.1127	2.074	2.074	2.103	2.054	2.103	443,618	2.0764	0.48%
2026-05-18	0	2.100	2.100	2.120	2.100	2.190	865,000	1,839,795	2.1269	2.064	2.064	2.084	2.064	2.152	880,113	2.0904	-2.78%
2026-05-15	0	2.160	2.150	2.160	2.150	2.180	128,000	275,680	2.1538	2.123	2.113	2.123	2.113	2.143	130,236	2.1168	0.47%
2026-05-14	0	2.150	2.150	2.170	2.140	2.190	643,500	1,401,655	2.1782	2.113	2.113	2.133	2.103	2.152	654,743	2.1408	0.47%
2026-05-13	0	2.140	2.140	2.170	2.140	2.170	147,500	317,470	2.1523	2.103	2.103	2.133	2.103	2.133	150,077	2.1154	-0.93%
2026-05-12	0	2.160	2.160	2.180	2.130	2.180	519,500	1,115,385	2.1470	2.123	2.123	2.143	2.093	2.143	528,577	2.1102	0.93%
2026-05-11	0	2.140	2.140	2.160	2.140	2.170	299,000	645,580	2.1591	2.103	2.103	2.123	2.103	2.133	304,224	2.1221	-0.47%
2026-05-08	0	2.150	2.130	2.150	2.120	2.160	199,500	424,745	2.1290	2.113	2.093	2.113	2.084	2.123	202,986	2.0925	-0.46%
2026-05-07	0	2.160	2.160	2.170	2.120	2.170	831,000	1,771,870	2.1322	2.123	2.123	2.133	2.084	2.133	845,519	2.0956	1.41%
2026-05-06	0	2.130	2.130	2.140	2.110	2.140	678,500	1,445,030	2.1297	2.093	2.093	2.103	2.074	2.103	690,355	2.0932	0.47%
2026-05-05	0	2.120	2.120	2.140	2.120	2.130	100,000	212,610	2.1261	2.084	2.084	2.103	2.084	2.093	101,747	2.0896	0.00%
2026-05-04	0	2.120	2.120	2.140	2.100	2.140	697,000	1,478,180	2.1208	2.084	2.084	2.103	2.064	2.103	709,178	2.0844	0.47%
2026-04-30	0	2.110	2.110	2.140	2.110	2.140	397,000	840,600	2.1174	2.074	2.074	2.103	2.074	2.103	403,936	2.0810	-0.94%
2026-04-29	0	2.130	2.130	2.140	2.120	2.170	670,000	1,432,945	2.1387	2.093	2.093	2.103	2.084	2.133	681,706	2.1020	-0.47%
2026-04-28	0	2.140	2.130	2.180	2.130	2.180	279,491	603,095	2.1578	2.103	2.093	2.143	2.093	2.143	284,374	2.1208	-0.93%
2026-04-27	0	2.160	2.160	2.170	2.150	2.240	138,500	300,630	2.1706	2.123	2.123	2.133	2.113	2.202	140,920	2.1333	-0.92%
2026-04-24	0	2.180	2.180	2.190	2.180	2.200	185,000	404,495	2.1865	2.143	2.143	2.152	2.143	2.162	188,232	2.1489	-0.91%
2026-04-23	0	2.200	2.200	2.220	2.190	2.250	831,000	1,853,925	2.2310	2.162	2.162	2.182	2.152	2.211	845,519	2.1926	0.00%
2026-04-22	0	2.200	2.200	2.230	2.150	2.210	313,000	680,630	2.1745	2.162	2.162	2.192	2.113	2.172	318,469	2.1372	2.33%
2026-04-21	0	2.150	2.150	2.160	2.110	2.180	226,000	487,565	2.1574	2.113	2.113	2.123	2.074	2.143	229,949	2.1203	0.00%
2026-04-20	0	2.150	2.150	2.170	2.090	2.170	492,000	1,049,955	2.1341	2.113	2.113	2.133	2.054	2.133	500,596	2.0974	2.38%
2026-04-17	0	2.100	2.100	2.130	2.100	2.140	129,500	274,015	2.1159	2.064	2.064	2.093	2.064	2.103	131,763	2.0796	0.48%
2026-04-16	0	2.090	2.090	2.150	2.090	2.200	1,108,000	2,339,705	2.1116	2.054	2.054	2.113	2.054	2.162	1,127,359	2.0754	-3.69%
2026-04-15	0	2.170	2.170	2.180	2.170	2.240	222,500	490,480	2.2044	2.133	2.133	2.143	2.133	2.202	226,387	2.1666	-0.91%
2026-04-14	0	2.190	2.160	2.190	2.100	2.200	2,063,000	4,427,035	2.1459	2.152	2.123	2.152	2.064	2.162	2,099,044	2.1091	4.29%
2026-04-13	0	2.100	2.100	2.120	2.070	2.120	266,500	561,800	2.1081	2.064	2.064	2.084	2.034	2.084	271,156	2.0719	0.00%
2026-04-10	0	2.100	2.100	2.120	2.090	2.110	1,009,000	2,120,129	2.1012	2.064	2.064	2.084	2.054	2.074	1,026,629	2.0651	0.48%
2026-04-09	0	2.090	2.090	2.100	2.080	2.110	464,500	975,520	2.1002	2.054	2.054	2.064	2.044	2.074	472,616	2.0641	-0.95%
2026-04-08	0	2.110	2.110	2.120	2.100	2.130	404,000	854,895	2.1161	2.074	2.074	2.084	2.064	2.093	411,059	2.0797	0.48%
2026-04-02	0	2.100	2.100	2.110	2.100	2.150	361,500	760,915	2.1049	2.064	2.064	2.074	2.064	2.113	367,816	2.0687	0.00%
2026-04-01	0	2.100	2.100	2.110	2.080	2.160	1,151,000	2,431,675	2.1127	2.064	2.064	2.074	2.044	2.123	1,171,110	2.0764	0.96%
2026-03-31	0	2.080	2.080	2.100	2.080	2.120	650,500	1,358,805	2.0889	2.044	2.044	2.064	2.044	2.084	661,865	2.0530	0.00%
2026-03-30	0	2.080	2.080	2.090	2.070	2.100	398,848	828,907	2.0783	2.044	2.044	2.054	2.034	2.064	405,817	2.0426	-0.95%
2026-03-27	0	2.100	2.080	2.100	2.080	2.110	271,500	569,883	2.0990	2.064	2.044	2.064	2.044	2.074	276,244	2.0630	0.00%
2026-03-26	0	2.100	2.090	2.100	2.090	2.160	448,000	947,830	2.1157	2.064	2.054	2.064	2.054	2.123	455,827	2.0794	-0.94%
2026-03-25	0	2.120	2.100	2.120	2.060	2.130	2,056,500	4,307,084	2.0944	2.084	2.064	2.084	2.025	2.093	2,092,431	2.0584	0.95%
2026-03-24	0	2.100	2.100	2.110	2.080	2.150	1,718,668	3,612,587	2.1020	2.064	2.064	2.074	2.044	2.113	1,748,696	2.0659	-0.47%
2026-03-23	0	2.110	2.110	2.130	2.100	2.190	1,711,500	3,660,390	2.1387	2.074	2.074	2.093	2.064	2.152	1,741,403	2.1020	-3.65%
2026-03-20	0	2.190	2.190	2.200	2.180	2.240	935,500	2,065,200	2.2076	2.152	2.152	2.162	2.143	2.202	951,845	2.1697	-1.35%
2026-03-19	0	2.220	2.220	2.230	2.220	2.260	463,000	1,036,690	2.2391	2.182	2.182	2.192	2.182	2.221	471,089	2.2006	-1.77%
2026-03-18	0	2.260	2.250	2.260	2.250	2.270	790,031	1,780,573	2.2538	2.221	2.211	2.221	2.211	2.231	803,834	2.2151	-0.44%
2026-03-17	0	2.270	2.250	2.270	2.250	2.290	342,000	773,220	2.2609	2.231	2.211	2.231	2.211	2.251	347,975	2.2221	0.89%
2026-03-16	0	2.250	2.250	2.300	2.240	2.290	591,950	1,336,034	2.2570	2.211	2.211	2.261	2.202	2.251	602,292	2.2182	-0.44%
2026-03-13	0	2.260	2.260	2.270	2.250	2.280	576,445	1,305,624	2.2650	2.221	2.221	2.231	2.211	2.241	586,516	2.2261	-0.44%
2026-03-12	0	2.270	2.270	2.300	2.230	2.280	774,504	1,754,346	2.2651	2.231	2.231	2.261	2.192	2.241	788,036	2.2262	0.44%
2026-03-11	0	2.260	2.260	2.270	2.250	2.280	622,000	1,409,215	2.2656	2.221	2.221	2.231	2.211	2.241	632,867	2.2267	0.44%
2026-03-10	0	2.250	2.250	2.280	2.230	2.340	3,175,500	7,229,545	2.2767	2.211	2.211	2.241	2.192	2.300	3,230,982	2.2376	-0.44%
2026-03-09	0	2.260	2.260	2.300	2.240	2.280	729,500	1,645,680	2.2559	2.221	2.221	2.261	2.202	2.241	742,246	2.2172	-0.44%
2026-03-06	0	2.270	2.270	2.300	2.260	2.290	1,246,000	2,832,660	2.2734	2.231	2.231	2.261	2.221	2.251	1,267,770	2.2344	-1.30%
2026-03-05	0	2.300	2.290	2.300	2.290	2.340	536,500	1,240,932	2.3130	2.261	2.251	2.261	2.251	2.300	545,874	2.2733	0.00%
2026-03-04	0	2.300	2.270	2.300	2.280	2.350	1,641,000	3,791,971	2.3108	2.261	2.231	2.261	2.241	2.310	1,669,671	2.2711	-3.77%
2026-03-03	0	2.390	2.370	2.390	2.340	2.400	674,402	1,589,388	2.3567	2.349	2.329	2.349	2.300	2.359	686,185	2.3163	0.84%
2026-03-02	0	2.370	2.350	2.370	2.330	2.410	401,500	950,301	2.3669	2.329	2.310	2.329	2.290	2.369	408,515	2.3262	0.42%
2026-02-27	0	2.360	2.360	2.380	2.340	2.430	744,750	1,761,130	2.3647	2.319	2.319	2.339	2.300	2.388	757,762	2.3241	-2.07%
2026-02-26	0	2.410	2.380	2.420	2.380	2.470	2,788,250	6,780,757	2.4319	2.369	2.339	2.378	2.339	2.428	2,836,966	2.3901	-3.21%
2026-02-25	0	2.490	2.450	2.490	2.390	2.510	2,087,500	5,175,240	2.4792	2.447	2.408	2.447	2.349	2.467	2,123,972	2.4366	4.18%
2026-02-24	0	2.390	2.380	2.400	2.350	2.430	1,298,500	3,086,876	2.3773	2.349	2.339	2.359	2.310	2.388	1,321,187	2.3364	0.84%
2026-02-23	0	2.370	2.360	2.380	2.330	2.390	307,000	725,880	2.3644	2.329	2.319	2.339	2.290	2.349	312,364	2.3238	1.72%
2026-02-20	0	2.330	2.330	2.350	2.330	2.360	372,500	869,565	2.3344	2.290	2.290	2.310	2.290	2.319	379,008	2.2943	-0.85%
2026-02-16	0	2.350	2.330	2.350	2.300	2.350	107,000	248,275	2.3203	2.310	2.290	2.310	2.261	2.310	108,869	2.2805	2.17%
2026-02-13	0	2.300	2.300	2.310	2.300	2.320	729,500	1,684,545	2.3092	2.261	2.261	2.270	2.261	2.280	742,246	2.2695	-1.29%
2026-02-12	0	2.330	2.330	2.340	2.320	2.360	424,000	991,425	2.3383	2.290	2.290	2.300	2.280	2.319	431,408	2.2981	-1.27%
2026-02-11	0	2.360	2.350	2.360	2.350	2.370	1,029,500	2,426,565	2.3570	2.319	2.310	2.319	2.310	2.329	1,047,487	2.3166	0.85%
2026-02-10	0	2.340	2.340	2.350	2.330	2.350	440,000	1,030,630	2.3423	2.300	2.300	2.310	2.290	2.310	447,688	2.3021	0.43%
2026-02-09	0	2.330	2.320	2.330	2.300	2.340	781,500	1,818,565	2.3270	2.290	2.280	2.290	2.261	2.300	795,154	2.2871	0.43%
2026-02-06	0	2.320	2.320	2.330	2.300	2.350	338,500	789,110	2.3312	2.280	2.280	2.290	2.261	2.310	344,414	2.2912	0.43%
2026-02-05	0	2.310	2.310	2.320	2.300	2.330	292,500	677,575	2.3165	2.270	2.270	2.280	2.261	2.290	297,610	2.2767	0.43%
2026-02-04	0	2.300	2.300	2.310	2.290	2.340	503,500	1,163,010	2.3099	2.261	2.261	2.270	2.251	2.300	512,297	2.2702	0.00%
2026-02-03	0	2.300	2.300	2.310	2.300	2.310	432,000	997,425	2.3089	2.261	2.261	2.270	2.261	2.270	439,548	2.2692	0.44%
2026-02-02	0	2.290	2.290	2.310	2.290	2.360	1,276,500	2,944,789	2.3069	2.251	2.251	2.270	2.251	2.319	1,298,803	2.2673	-2.97%
2026-01-30	0	2.360	2.350	2.360	2.330	2.370	364,000	856,048	2.3518	2.319	2.310	2.319	2.290	2.329	370,360	2.3114	0.00%
2026-01-29	0	2.360	2.350	2.360	2.350	2.400	889,000	2,102,984	2.3656	2.319	2.310	2.319	2.310	2.359	904,532	2.3249	-0.84%
2026-01-28	0	2.380	2.370	2.380	2.360	2.380	998,000	2,370,266	2.3750	2.339	2.329	2.339	2.319	2.339	1,015,437	2.3342	0.42%
2026-01-27	0	2.370	2.370	2.380	2.360	2.410	1,426,000	3,386,165	2.3746	2.329	2.329	2.339	2.319	2.369	1,450,915	2.3338	-0.84%
2026-01-26	0	2.390	2.390	2.400	2.380	2.430	165,000	395,261	2.3955	2.349	2.349	2.359	2.339	2.388	167,883	2.3544	-0.42%
2026-01-23	0	2.400	2.380	2.400	2.370	2.410	584,000	1,393,015	2.3853	2.359	2.339	2.359	2.329	2.369	594,203	2.3443	0.00%
2026-01-22	0	2.400	2.400	2.410	2.370	2.430	959,000	2,300,765	2.3991	2.359	2.359	2.369	2.329	2.388	975,755	2.3579	0.84%
2026-01-21	0	2.380	2.360	2.380	2.360	2.390	963,000	2,282,235	2.3699	2.339	2.319	2.339	2.319	2.349	979,825	2.3292	0.00%
2026-01-20	0	2.380	2.360	2.380	2.360	2.410	2,614,000	6,216,226	2.3781	2.339	2.319	2.339	2.319	2.369	2,659,671	2.3372	0.00%
2026-01-19	0	2.380	2.370	2.380	2.370	2.490	688,000	1,675,752	2.4357	2.339	2.329	2.339	2.329	2.447	700,021	2.3939	-0.42%
2026-01-16	0	2.390	2.370	2.390	2.370	2.390	485,500	1,153,382	2.3757	2.349	2.329	2.349	2.329	2.349	493,983	2.3349	-0.42%
2026-01-15	0	2.400	2.390	2.400	2.390	2.420	371,000	892,502	2.4057	2.359	2.349	2.359	2.349	2.378	377,482	2.3644	-0.83%
2026-01-14	0	2.420	2.390	2.420	2.390	2.430	172,000	415,389	2.4151	2.378	2.349	2.378	2.349	2.388	175,005	2.3736	0.00%
2026-01-13	0	2.420	2.400	2.420	2.390	2.430	311,500	751,365	2.4121	2.378	2.359	2.378	2.349	2.388	316,942	2.3707	0.83%
2026-01-09	0	2.400	2.370	2.400	2.360	2.400	415,500	987,565	2.3768	2.359	2.329	2.359	2.319	2.359	422,760	2.3360	1.69%
2026-01-08	0	2.360	2.360	2.370	2.350	2.400	419,500	996,957	2.3765	2.319	2.319	2.329	2.310	2.359	426,829	2.3357	-1.67%
2026-01-07	0	2.400	2.380	2.400	2.380	2.450	355,000	856,887	2.4138	2.359	2.339	2.359	2.339	2.408	361,202	2.3723	-0.83%
2026-01-06	0	2.420	2.400	2.420	2.390	2.430	493,000	1,189,505	2.4128	2.378	2.359	2.378	2.349	2.388	501,614	2.3714	0.41%
2026-01-05	0	2.410	2.390	2.410	2.390	2.460	225,500	542,787	2.4070	2.369	2.349	2.369	2.349	2.418	229,440	2.3657	2.55%
2025-12-31	0	2.350	2.350	2.380	2.340	2.380	5,254,500	12,350,675	2.3505	2.310	2.310	2.339	2.300	2.339	5,346,305	2.3101	-1.67%
2025-12-30	0	2.390	2.390	2.400	2.350	2.400	140,500	335,053	2.3847	2.349	2.349	2.359	2.310	2.359	142,955	2.3438	0.00%
2025-12-29	0	2.390	2.370	2.390	2.360	2.400	255,500	607,145	2.3763	2.349	2.329	2.349	2.319	2.359	259,964	2.3355	0.42%
2025-12-24	0	2.380	2.380	2.410	2.350	2.410	261,500	619,495	2.3690	2.339	2.339	2.369	2.310	2.369	266,069	2.3283	0.85%
2025-12-23	0	2.360	2.360	2.410	2.350	2.460	6,256,000	15,018,489	2.4007	2.319	2.319	2.369	2.310	2.418	6,365,303	2.3594	-4.07%
2025-12-22	0	2.460	2.460	2.530	2.440	2.460	347,500	851,460	2.4502	2.418	2.418	2.487	2.398	2.418	353,571	2.4082	0.41%
2025-12-19	0	2.450	2.440	2.450	2.450	2.490	261,500	641,825	2.4544	2.408	2.398	2.408	2.408	2.447	266,069	2.4123	-1.21%
2025-12-18	0	2.480	2.480	2.500	2.470	2.480	159,500	394,995	2.4765	2.437	2.437	2.457	2.428	2.437	162,287	2.4339	-0.80%
2025-12-17	0	2.500	2.500	2.520	2.480	2.530	194,000	483,210	2.4908	2.457	2.457	2.477	2.437	2.487	197,390	2.4480	0.40%
2025-12-16	0	2.490	2.490	2.510	2.480	2.530	561,000	1,403,800	2.5023	2.447	2.447	2.467	2.437	2.487	570,802	2.4593	-1.58%
2025-12-15	0	2.530	2.530	2.560	2.530	2.550	55,500	141,465	2.5489	2.487	2.487	2.516	2.487	2.506	56,470	2.5051	-1.17%
2025-12-12	0	2.560	2.560	2.570	2.540	2.560	127,500	325,215	2.5507	2.516	2.516	2.526	2.496	2.516	129,728	2.5069	0.79%
2025-12-11	0	2.540	2.550	2.570	2.540	2.550	60,000	152,635	2.5439	2.496	2.506	2.526	2.496	2.506	61,048	2.5002	0.00%
2025-12-10	0	2.540	2.550	2.580	2.530	2.570	74,000	188,045	2.5411	2.496	2.506	2.536	2.487	2.526	75,293	2.4975	-0.39%
2025-12-09	0	2.550	2.550	2.580	2.530	2.570	229,000	586,515	2.5612	2.506	2.506	2.536	2.487	2.526	233,001	2.5172	-1.92%
2025-12-08	0	2.600	2.570	2.600	2.560	2.600	57,000	147,425	2.5864	2.555	2.526	2.555	2.516	2.555	57,996	2.5420	0.39%
2025-12-05	0	2.590	2.590	2.600	2.570	2.610	274,500	710,325	2.5877	2.546	2.546	2.555	2.526	2.565	279,296	2.5433	-1.15%
2025-12-04	0	2.620	2.620	2.630	2.570	2.630	119,000	309,790	2.6033	2.575	2.575	2.585	2.526	2.585	121,079	2.5586	0.00%
2025-12-03	0	2.620	2.590	2.620	2.560	2.630	133,500	346,875	2.5983	2.575	2.546	2.575	2.516	2.585	135,832	2.5537	0.77%
2025-12-02	0	2.600	2.600	2.610	2.580	2.630	173,000	450,225	2.6025	2.555	2.555	2.565	2.536	2.585	176,023	2.5578	0.78%
2025-12-01	0	2.580	2.560	2.590	2.550	2.600	72,000	185,685	2.5790	2.536	2.516	2.546	2.506	2.555	73,258	2.5347	-0.39%
2025-11-28	0	2.590	2.530	2.590	2.530	2.600	118,000	304,075	2.5769	2.546	2.487	2.546	2.487	2.555	120,062	2.5327	0.78%
2025-11-27	0	2.570	2.550	2.580	2.500	2.580	182,500	463,409	2.5392	2.526	2.506	2.536	2.457	2.536	185,689	2.4956	2.39%
2025-11-26	0	2.510	2.510	2.540	2.500	2.560	436,000	1,096,870	2.5158	2.467	2.467	2.496	2.457	2.516	443,618	2.4726	-2.71%
2025-11-25	0	2.580	2.550	2.580	2.420	2.580	2,193,000	5,468,355	2.4935	2.536	2.506	2.536	2.378	2.536	2,231,316	2.4507	0.78%
2025-11-24	0	2.560	2.560	2.570	2.540	2.640	268,500	688,790	2.5653	2.516	2.516	2.526	2.496	2.595	273,191	2.5213	-1.16%
2025-11-21	0	2.590	2.540	2.590	2.540	2.590	876,500	2,242,180	2.5581	2.546	2.496	2.546	2.496	2.546	891,814	2.5142	0.00%
2025-11-20	0	2.590	2.590	2.600	2.550	2.600	208,000	536,060	2.5772	2.546	2.546	2.555	2.506	2.555	211,634	2.5330	0.78%
2025-11-19	0	2.570	2.570	2.600	2.560	2.620	79,500	206,005	2.5913	2.526	2.526	2.555	2.516	2.575	80,889	2.5468	-3.02%
2025-11-18	0	2.650	2.620	2.650	2.530	2.680	1,044,000	2,701,155	2.5873	2.604	2.575	2.604	2.487	2.634	1,062,240	2.5429	3.92%
2025-11-17	0	2.550	2.550	2.570	2.550	2.580	226,500	580,270	2.5619	2.506	2.506	2.526	2.506	2.536	230,457	2.5179	-1.16%
2025-11-14	0	2.580	2.560	2.580	2.530	2.600	684,500	1,755,645	2.5649	2.536	2.516	2.536	2.487	2.555	696,459	2.5208	0.39%
2025-11-13	0	2.570	2.570	2.600	2.560	2.610	741,500	1,915,470	2.5832	2.526	2.526	2.555	2.516	2.565	754,455	2.5389	-0.77%
2025-11-12	0	2.590	2.590	2.620	2.590	2.630	209,513	546,615	2.6090	2.546	2.546	2.575	2.546	2.585	213,174	2.5642	-1.15%
2025-11-11	0	2.620	2.600	2.630	2.590	2.650	283,000	740,455	2.6164	2.575	2.555	2.585	2.546	2.604	287,945	2.5715	1.16%
2025-11-10	0	2.590	2.590	2.630	2.560	2.630	280,500	723,850	2.5806	2.546	2.546	2.585	2.516	2.585	285,401	2.5363	1.17%
2025-11-07	0	2.560	2.560	2.570	2.530	2.590	160,000	410,040	2.5628	2.516	2.516	2.526	2.487	2.546	162,795	2.5187	-0.39%
2025-11-06	0	2.570	2.570	2.580	2.550	2.590	183,000	470,470	2.5709	2.526	2.526	2.536	2.506	2.546	186,197	2.5267	0.78%
2025-11-05	0	2.550	2.550	2.560	2.540	2.560	67,000	170,910	2.5509	2.506	2.506	2.516	2.496	2.516	68,171	2.5071	-0.39%
2025-11-04	0	2.560	2.560	2.610	2.510	2.580	964,000	2,459,200	2.5510	2.516	2.516	2.565	2.467	2.536	980,843	2.5072	-0.78%
2025-11-03	0	2.580	2.580	2.590	2.550	2.620	354,500	916,970	2.5867	2.536	2.536	2.546	2.506	2.575	360,694	2.5422	1.18%
2025-10-31	0	2.550	2.550	2.580	2.550	2.580	441,500	1,128,775	2.5567	2.506	2.506	2.536	2.506	2.536	449,214	2.5128	-0.39%
2025-10-30	0	2.560	2.560	2.590	2.550	2.580	679,000	1,737,562	2.5590	2.516	2.516	2.546	2.506	2.536	690,863	2.5151	0.39%
2025-10-28	0	2.550	2.550	2.560	2.550	2.590	266,500	681,924	2.5588	2.506	2.506	2.516	2.506	2.546	271,156	2.5149	-0.39%
2025-10-27	0	2.560	2.560	2.580	2.550	2.630	605,500	1,562,441	2.5804	2.516	2.516	2.536	2.506	2.585	616,079	2.5361	0.00%
2025-10-24	0	2.560	2.560	2.630	2.560	2.650	267,500	702,975	2.6279	2.516	2.516	2.585	2.516	2.604	272,174	2.5828	-3.03%
2025-10-23	0	2.640	2.640	2.650	2.590	2.670	222,000	580,150	2.6133	2.595	2.595	2.604	2.546	2.624	225,879	2.5684	0.38%
2025-10-22	0	2.630	2.630	2.650	2.550	2.700	925,500	2,434,325	2.6303	2.585	2.585	2.604	2.506	2.654	941,670	2.5851	3.54%
2025-10-21	0	2.540	2.540	2.550	2.530	2.570	445,000	1,134,620	2.5497	2.496	2.496	2.506	2.487	2.526	452,775	2.5059	0.79%
2025-10-20	0	2.520	2.520	2.550	2.520	2.580	646,000	1,641,970	2.5417	2.477	2.477	2.506	2.477	2.536	657,287	2.4981	0.00%
2025-10-17	0	2.520	2.520	2.530	2.520	2.570	920,000	2,333,651	2.5366	2.477	2.477	2.487	2.477	2.526	936,074	2.4930	-2.33%
2025-10-16	0	2.580	2.580	2.590	2.540	2.590	995,500	2,544,791	2.5563	2.536	2.536	2.546	2.496	2.546	1,012,893	2.5124	-0.39%
2025-10-15	0	2.590	2.560	2.590	2.500	2.590	1,389,500	3,536,038	2.5448	2.546	2.516	2.546	2.457	2.546	1,413,777	2.5011	4.44%
2025-10-14	0	2.480	2.480	2.500	2.480	2.590	752,500	1,890,644	2.5125	2.437	2.437	2.457	2.437	2.546	765,647	2.4693	-1.20%
2025-10-13	0	2.510	2.510	2.520	2.480	2.550	1,581,000	3,966,382	2.5088	2.467	2.467	2.477	2.437	2.506	1,608,623	2.4657	-2.71%
2025-10-10	0	2.580	2.550	2.580	2.510	2.600	1,937,500	4,941,318	2.5504	2.536	2.506	2.536	2.467	2.555	1,971,351	2.5066	0.39%
2025-10-09	0	2.570	2.570	2.600	2.540	2.620	713,000	1,832,473	2.5701	2.526	2.526	2.555	2.496	2.575	725,457	2.5260	1.18%
2025-10-08	0	2.540	2.540	2.560	2.480	2.570	945,000	2,399,734	2.5394	2.496	2.496	2.516	2.437	2.526	961,511	2.4958	-0.78%
2025-10-06	0	2.560	2.560	2.590	2.550	2.630	700,000	1,805,113	2.5787	2.516	2.516	2.546	2.506	2.585	712,230	2.5345	-1.16%
2025-10-03	0	2.590	2.590	2.600	2.590	2.610	313,500	813,085	2.5936	2.546	2.546	2.555	2.546	2.565	318,977	2.5490	0.00%
2025-10-02	0	2.590	2.590	2.600	2.580	2.650	1,141,500	2,967,899	2.6000	2.546	2.546	2.555	2.536	2.604	1,161,444	2.5554	-2.26%
2025-09-30	0	2.650	2.630	2.650	2.640	2.670	182,500	483,210	2.6477	2.604	2.585	2.604	2.595	2.624	185,689	2.6023	-0.75%
2025-09-29	0	2.670	2.660	2.680	2.620	2.680	424,500	1,123,789	2.6473	2.624	2.614	2.634	2.575	2.634	431,917	2.6019	2.30%
2025-09-26	0	2.610	2.610	2.620	2.580	2.650	808,500	2,114,530	2.6154	2.565	2.565	2.575	2.536	2.604	822,626	2.5705	-0.38%
2025-09-25	0	2.620	2.620	2.650	2.620	2.680	503,500	1,336,980	2.6554	2.575	2.575	2.604	2.575	2.634	512,297	2.6098	-1.13%
2025-09-24	0	2.650	2.620	2.650	2.610	2.710	424,500	1,116,910	2.6311	2.604	2.575	2.604	2.565	2.663	431,917	2.5859	0.00%
2025-09-23	0	2.650	2.650	2.690	2.610	2.730	785,000	2,101,070	2.6765	2.604	2.604	2.644	2.565	2.683	798,715	2.6306	-0.38%
2025-09-22	0	2.660	2.650	2.660	2.650	2.710	730,208	1,949,698	2.6701	2.614	2.604	2.614	2.604	2.663	742,966	2.6242	-2.56%
2025-09-19	0	2.730	2.650	2.730	2.640	2.750	1,619,000	4,400,855	2.7183	2.683	2.604	2.683	2.595	2.703	1,647,287	2.6716	4.20%
2025-09-18	0	2.620	2.620	2.650	2.610	2.730	601,500	1,585,856	2.6365	2.575	2.575	2.604	2.565	2.683	612,009	2.5912	-1.50%
2025-09-17	0	2.660	2.630	2.660	2.630	2.700	162,500	432,165	2.6595	2.614	2.585	2.614	2.585	2.654	165,339	2.6138	0.76%
2025-09-16	0	2.640	2.630	2.640	2.630	2.690	670,500	1,778,677	2.6528	2.595	2.585	2.595	2.585	2.644	682,215	2.6072	-1.12%
2025-09-15	0	2.670	2.670	2.720	2.670	2.800	550,500	1,494,585	2.7150	2.624	2.624	2.673	2.624	2.752	560,118	2.6683	-3.26%
2025-09-12	0	2.760	2.730	2.760	2.730	2.790	559,500	1,545,495	2.7623	2.713	2.683	2.713	2.683	2.742	569,275	2.7148	1.10%
2025-09-11	0	2.730	2.710	2.730	2.660	2.730	354,500	966,175	2.7255	2.683	2.663	2.683	2.614	2.683	360,694	2.6787	0.37%
2025-09-10	0	2.720	2.720	2.730	2.720	2.780	359,500	982,390	2.7327	2.673	2.673	2.683	2.673	2.732	365,781	2.6857	-0.37%
2025-09-09	0	2.730	2.730	2.740	2.680	2.790	736,000	2,005,005	2.7242	2.683	2.683	2.693	2.634	2.742	748,859	2.6774	-2.15%
2025-09-08	0	2.790	2.740	2.790	2.630	2.790	993,000	2,683,975	2.7029	2.742	2.693	2.742	2.585	2.742	1,010,349	2.6565	6.08%
2025-09-05	0	2.630	2.630	2.650	2.610	2.650	317,000	833,500	2.6293	2.585	2.585	2.604	2.565	2.604	322,539	2.5842	0.38%
2025-09-04	0	2.620	2.620	2.630	2.620	2.660	528,000	1,389,470	2.6316	2.575	2.575	2.585	2.575	2.614	537,225	2.5864	-0.76%
2025-09-03	0	2.640	2.630	2.640	2.640	2.710	429,000	1,150,510	2.6818	2.595	2.585	2.595	2.595	2.663	436,495	2.6358	-2.22%
2025-09-02	0	2.700	2.700	2.750	2.680	2.730	296,000	797,930	2.6957	2.654	2.654	2.703	2.634	2.683	301,172	2.6494	-0.74%
2025-09-01	0	2.720	2.720	2.730	2.670	2.800	1,331,000	3,613,265	2.7147	2.673	2.673	2.683	2.624	2.752	1,354,255	2.6681	-1.09%
2025-08-29	0	2.750	2.750	2.770	2.730	2.800	692,500	1,906,380	2.7529	2.703	2.703	2.722	2.683	2.752	704,599	2.7056	-0.36%
2025-08-28	0	2.760	2.750	2.770	2.740	2.880	1,326,500	3,682,846	2.7764	2.713	2.703	2.722	2.693	2.831	1,349,676	2.7287	-4.50%
2025-08-27	0	2.890	2.830	2.890	2.800	2.920	1,472,000	4,211,680	2.8612	2.840	2.781	2.840	2.752	2.870	1,497,718	2.8121	-1.37%
2025-08-26	0	2.930	2.920	2.930	2.890	2.960	461,500	1,350,225	2.9257	2.880	2.870	2.880	2.840	2.909	469,563	2.8755	-0.34%
2025-08-25	0	2.940	2.940	2.970	2.820	2.960	1,140,000	3,280,560	2.8777	2.890	2.890	2.919	2.772	2.909	1,159,918	2.8283	4.26%
2025-08-22	0	2.820	2.790	2.820	2.740	2.830	633,500	1,754,720	2.7699	2.772	2.742	2.772	2.693	2.781	644,568	2.7223	1.44%
2025-08-21	0	2.780	2.780	2.820	2.780	2.860	630,000	1,771,305	2.8116	2.732	2.732	2.772	2.732	2.811	641,007	2.7633	0.00%
2025-08-20	0	2.780	2.770	2.820	2.770	2.830	1,403,000	3,932,893	2.8032	2.732	2.722	2.772	2.722	2.781	1,427,513	2.7551	0.36%
2025-08-19	0	2.770	2.770	2.780	2.760	2.860	1,713,500	4,796,908	2.7995	2.722	2.722	2.732	2.713	2.811	1,743,438	2.7514	-2.81%
2025-08-18	0	2.850	2.830	2.850	2.800	2.890	1,182,500	3,360,525	2.8419	2.801	2.781	2.801	2.752	2.840	1,203,160	2.7931	-1.38%
2025-08-15	0	2.890	2.890	2.900	2.880	2.980	1,155,500	3,378,731	2.9240	2.840	2.840	2.850	2.831	2.929	1,175,689	2.8738	-3.67%
2025-08-14	0	3.000	2.980	3.000	2.930	3.010	2,338,601	6,958,336	2.9754	2.948	2.929	2.948	2.880	2.958	2,379,460	2.9243	0.67%
2025-08-13	0	2.980	2.970	2.980	2.950	3.060	4,194,034	12,642,429	3.0144	2.929	2.919	2.929	2.899	3.007	4,267,311	2.9626	0.34%
2025-08-12	0	2.970	2.960	2.970	2.840	3.000	3,846,500	11,286,634	2.9343	2.919	2.909	2.919	2.791	2.948	3,913,705	2.8839	4.58%
2025-08-11	0	2.840	2.840	2.850	2.840	2.910	2,169,000	6,257,955	2.8852	2.791	2.791	2.801	2.791	2.860	2,206,896	2.8356	-0.70%
2025-08-08	0	2.860	2.850	2.860	2.780	2.870	1,017,500	2,895,510	2.8457	2.811	2.801	2.811	2.732	2.821	1,035,277	2.7968	1.06%
2025-08-07	0	2.830	2.810	2.830	2.820	2.880	699,000	1,993,360	2.8517	2.781	2.762	2.781	2.772	2.831	711,213	2.8028	-0.35%
2025-08-06	0	2.840	2.840	2.850	2.810	2.890	1,045,000	2,991,131	2.8623	2.791	2.791	2.801	2.762	2.840	1,063,258	2.8132	0.35%
2025-08-05	0	2.830	2.830	2.840	2.710	2.850	1,433,500	4,011,960	2.7987	2.781	2.781	2.791	2.663	2.801	1,458,546	2.7507	2.91%
2025-08-04	0	2.750	2.730	2.750	2.620	2.830	1,705,000	4,678,600	2.7440	2.703	2.683	2.703	2.575	2.781	1,734,789	2.6969	4.17%
2025-08-01	0	2.640	2.640	2.650	2.610	2.680	904,500	2,387,730	2.6398	2.595	2.595	2.604	2.565	2.634	920,303	2.5945	0.76%
2025-07-31	0	2.620	2.600	2.620	2.600	2.690	902,000	2,371,375	2.6290	2.575	2.555	2.575	2.555	2.644	917,760	2.5839	-2.60%
2025-07-30	0	2.690	2.680	2.690	2.650	2.690	519,500	1,388,800	2.6733	2.644	2.634	2.644	2.604	2.644	528,577	2.6274	0.75%
2025-07-29	0	2.670	2.660	2.680	2.630	2.770	1,347,500	3,601,210	2.6725	2.624	2.614	2.634	2.585	2.722	1,371,043	2.6266	-2.91%
2025-07-28	0	2.750	2.750	2.760	2.700	2.790	809,000	2,234,770	2.7624	2.703	2.703	2.713	2.654	2.742	823,135	2.7150	-0.36%
2025-07-25	0	2.760	2.750	2.760	2.710	2.810	1,331,500	3,671,899	2.7577	2.713	2.703	2.713	2.663	2.762	1,354,764	2.7104	1.85%
2025-07-24	0	2.710	2.700	2.710	2.640	2.720	1,227,500	3,304,485	2.6920	2.663	2.654	2.663	2.595	2.673	1,248,947	2.6458	0.74%
2025-07-23	0	2.690	2.670	2.690	2.620	2.750	1,580,000	4,216,010	2.6684	2.644	2.624	2.644	2.575	2.703	1,607,605	2.6225	0.00%
2025-07-22	0	2.690	2.690	2.700	2.620	2.710	3,734,500	10,031,917	2.6863	2.644	2.644	2.654	2.575	2.663	3,799,748	2.6402	2.28%
2025-07-21	0	2.630	2.620	2.640	2.520	2.660	4,104,569	10,660,400	2.5972	2.585	2.575	2.595	2.477	2.614	4,176,283	2.5526	5.62%
2025-07-18	0	2.490	2.490	2.500	2.470	2.530	1,086,500	2,709,520	2.4938	2.447	2.447	2.457	2.428	2.487	1,105,483	2.4510	-0.80%
2025-07-17	0	2.510	2.480	2.510	2.470	2.590	1,089,500	2,749,390	2.5235	2.467	2.437	2.467	2.428	2.546	1,108,535	2.4802	-2.33%
2025-07-16	0	2.570	2.570	2.580	2.520	2.590	2,635,000	6,740,890	2.5582	2.526	2.526	2.536	2.477	2.546	2,681,038	2.5143	0.78%
2025-07-15	0	2.550	2.530	2.550	2.530	2.570	2,572,000	6,550,831	2.5470	2.506	2.487	2.506	2.487	2.526	2,616,937	2.5032	0.39%
2025-07-14	0	2.540	2.530	2.540	2.460	2.560	2,669,500	6,750,010	2.5286	2.496	2.487	2.496	2.418	2.516	2,716,141	2.4851	1.60%
2025-07-11	0	2.500	2.490	2.500	2.470	2.550	2,189,000	5,500,040	2.5126	2.457	2.447	2.457	2.428	2.506	2,227,246	2.4694	0.81%
2025-07-10	0	2.480	2.470	2.480	2.430	2.520	3,356,000	8,246,560	2.4573	2.437	2.428	2.437	2.388	2.477	3,414,635	2.4151	2.48%
2025-07-09	0	2.420	2.420	2.440	2.410	2.480	2,137,500	5,216,900	2.4407	2.378	2.378	2.398	2.369	2.437	2,174,846	2.3987	0.83%
2025-07-08	0	2.400	2.400	2.420	2.390	2.450	637,500	1,537,720	2.4121	2.359	2.359	2.378	2.349	2.408	648,638	2.3707	-1.23%
2025-07-07	0	2.430	2.430	2.450	2.360	2.450	741,500	1,776,700	2.3961	2.388	2.388	2.408	2.319	2.408	754,455	2.3549	1.67%
2025-07-04	0	2.390	2.390	2.410	2.380	2.430	689,500	1,662,465	2.4111	2.349	2.349	2.369	2.339	2.388	701,547	2.3697	-1.65%
2025-07-03	0	2.430	2.430	2.450	2.410	2.470	1,487,000	3,636,399	2.4455	2.388	2.388	2.408	2.369	2.428	1,512,980	2.4035	0.41%
2025-07-02	0	2.420	2.380	2.420	2.320	2.520	4,324,500	10,490,915	2.4259	2.378	2.339	2.378	2.280	2.477	4,400,057	2.3843	4.31%
2025-06-30	0	2.320	2.300	2.320	2.280	2.320	460,000	1,058,115	2.3003	2.280	2.261	2.280	2.241	2.280	468,037	2.2608	0.87%
2025-06-27	0	2.300	2.290	2.320	2.290	2.320	99,500	229,395	2.3055	2.261	2.251	2.280	2.251	2.280	101,238	2.2659	-0.86%
2025-06-26	0	2.320	2.300	2.320	2.280	2.320	1,244,500	2,862,789	2.3004	2.280	2.261	2.280	2.241	2.280	1,266,244	2.2609	1.31%
2025-06-25	0	2.290	2.290	2.310	2.270	2.310	222,000	508,362	2.2899	2.251	2.251	2.270	2.231	2.270	225,879	2.2506	0.44%
2025-06-24	0	2.280	2.280	2.300	2.260	2.310	443,000	1,010,359	2.2807	2.241	2.241	2.261	2.221	2.270	450,740	2.2416	0.88%
2025-06-23	0	2.260	2.260	2.290	2.240	2.320	994,000	2,280,850	2.2946	2.221	2.221	2.251	2.202	2.280	1,011,367	2.2552	0.44%
2025-06-20	0	2.250	2.250	2.270	2.220	2.290	748,000	1,689,797	2.2591	2.211	2.211	2.231	2.182	2.251	761,069	2.2203	-1.32%
2025-06-19	0	2.280	2.280	2.290	2.250	2.300	850,000	1,936,100	2.2778	2.241	2.241	2.251	2.211	2.261	864,851	2.2387	-0.44%
2025-06-18	0	2.290	2.290	2.310	2.290	2.310	401,000	923,760	2.3036	2.251	2.251	2.270	2.251	2.270	408,006	2.2641	-0.87%
2025-06-17	0	2.310	2.300	2.310	2.300	2.340	752,000	1,735,177	2.3074	2.270	2.261	2.270	2.261	2.300	765,139	2.2678	-0.86%
2025-06-16	0	2.330	2.320	2.330	2.300	2.340	1,610,500	3,732,947	2.3179	2.290	2.280	2.290	2.261	2.300	1,638,638	2.2781	1.30%
2025-06-13	0	2.300	2.300	2.310	2.290	2.340	730,000	1,682,920	2.3054	2.261	2.261	2.270	2.251	2.300	742,754	2.2658	-0.43%
2025-06-12	0	2.310	2.310	2.320	2.310	2.350	639,500	1,488,326	2.3273	2.270	2.270	2.280	2.270	2.310	650,673	2.2874	-1.70%
2025-06-11	0	2.350	2.340	2.370	2.320	2.400	528,500	1,246,902	2.3593	2.310	2.300	2.329	2.280	2.359	537,734	2.3188	0.00%
2025-06-10	0	2.350	2.350	2.380	2.310	2.380	627,600	1,472,414	2.3461	2.310	2.310	2.339	2.270	2.339	638,565	2.3058	1.73%
2025-06-09	0	2.310	2.310	2.340	2.300	2.360	3,456,500	8,027,938	2.3226	2.270	2.270	2.300	2.261	2.319	3,516,891	2.2827	-1.28%
2025-06-06	0	2.340	2.340	2.350	2.330	2.400	987,500	2,324,240	2.3537	2.300	2.300	2.310	2.290	2.359	1,004,753	2.3132	-1.68%
2025-06-05	0	2.380	2.350	2.380	2.340	2.390	619,500	1,466,796	2.3677	2.339	2.310	2.339	2.300	2.349	630,324	2.3271	-0.42%
2025-06-04	0	2.390	2.370	2.390	2.320	2.400	571,000	1,354,045	2.3714	2.349	2.329	2.349	2.280	2.359	580,976	2.3306	-0.42%
2025-06-03	0	2.400	2.390	2.400	2.370	2.410	480,500	1,146,415	2.3859	2.359	2.349	2.359	2.329	2.369	488,895	2.3449	1.27%
2025-06-02	0	2.370	2.350	2.370	2.320	2.400	834,000	1,964,843	2.3559	2.329	2.310	2.329	2.280	2.359	848,571	2.3155	-2.07%
2025-05-30	0	2.420	2.420	2.450	2.420	2.480	219,000	536,603	2.4502	2.378	2.378	2.408	2.378	2.437	222,826	2.4082	-2.81%
2025-05-29	0	2.490	2.460	2.500	2.440	2.500	358,500	886,584	2.4730	2.447	2.418	2.457	2.398	2.457	364,764	2.4306	2.05%
2025-05-28	0	2.440	2.440	2.460	2.440	2.520	901,500	2,222,787	2.4657	2.398	2.398	2.418	2.398	2.477	917,251	2.4233	-2.79%
2025-05-27	0	2.510	2.510	2.520	2.500	2.590	302,500	760,850	2.5152	2.467	2.467	2.477	2.457	2.546	307,785	2.4720	-1.18%
2025-05-26	0	2.540	2.480	2.540	2.460	2.540	674,500	1,700,775	2.5215	2.496	2.437	2.496	2.418	2.496	686,285	2.4782	-0.39%
2025-05-23	0	2.550	2.520	2.550	2.490	2.630	2,609,000	6,703,825	2.5695	2.506	2.477	2.506	2.447	2.585	2,654,584	2.5254	2.41%
2025-05-22	0	2.490	2.450	2.490	2.350	2.490	1,468,000	3,543,085	2.4135	2.447	2.408	2.447	2.310	2.447	1,493,649	2.3721	3.75%
2025-05-21	0	2.400	2.380	2.400	2.280	2.440	745,000	1,761,240	2.3641	2.359	2.339	2.359	2.241	2.398	758,016	2.3235	3.90%
2025-05-20	0	2.310	2.300	2.310	2.260	2.320	886,500	2,028,304	2.2880	2.270	2.261	2.270	2.221	2.280	901,989	2.2487	-1.28%
2025-05-19	0	2.340	2.300	2.340	2.300	2.340	199,500	461,495	2.3133	2.300	2.261	2.300	2.261	2.300	202,986	2.2735	1.74%
2025-05-16	0	2.300	2.300	2.310	2.290	2.330	818,500	1,885,705	2.3039	2.261	2.261	2.270	2.251	2.290	832,801	2.2643	-1.71%
2025-05-15	0	2.340	2.310	2.340	2.290	2.340	584,500	1,348,797	2.3076	2.300	2.270	2.300	2.251	2.300	594,712	2.2680	1.74%
2025-05-14	0	2.300	2.300	2.310	2.280	2.330	143,000	329,465	2.3040	2.261	2.261	2.270	2.241	2.290	145,498	2.2644	-0.86%
2025-05-13	0	2.320	2.310	2.320	2.290	2.320	224,000	516,615	2.3063	2.280	2.270	2.280	2.251	2.280	227,914	2.2667	0.43%
2025-05-12	0	2.310	2.310	2.320	2.300	2.330	275,000	634,825	2.3085	2.270	2.270	2.280	2.261	2.290	279,805	2.2688	0.00%
2025-05-09	0	2.310	2.300	2.310	2.280	2.330	250,000	576,985	2.3079	2.270	2.261	2.270	2.241	2.290	254,368	2.2683	-0.43%
2025-05-08	0	2.320	2.320	2.330	2.280	2.350	568,500	1,316,148	2.3151	2.280	2.280	2.290	2.241	2.310	578,433	2.2754	0.87%
2025-05-07	0	2.300	2.300	2.320	2.300	2.330	184,500	426,621	2.3123	2.261	2.261	2.280	2.261	2.290	187,724	2.2726	-0.86%
2025-05-06	0	2.320	2.310	2.320	2.300	2.340	237,500	548,065	2.3076	2.280	2.270	2.280	2.261	2.300	241,650	2.2680	0.87%
2025-05-02	0	2.300	2.270	2.300	2.240	2.310	1,402,500	3,184,077	2.2703	2.261	2.231	2.261	2.202	2.270	1,427,004	2.2313	1.32%
2025-04-30	0	2.270	2.260	2.270	2.240	2.280	730,500	1,648,209	2.2563	2.231	2.221	2.231	2.202	2.241	743,263	2.2175	0.89%
2025-04-29	0	2.250	2.230	2.250	2.230	2.270	391,500	877,742	2.2420	2.211	2.192	2.211	2.192	2.231	398,340	2.2035	0.45%
2025-04-28	0	2.240	2.240	2.250	2.240	2.270	1,474,500	3,331,135	2.2592	2.202	2.202	2.211	2.202	2.231	1,500,262	2.2204	0.00%
2025-04-25	0	2.240	2.240	2.260	2.220	2.270	2,130,500	4,789,520	2.2481	2.202	2.202	2.221	2.182	2.231	2,167,724	2.2095	-0.44%
2025-04-24	0	2.250	2.230	2.250	2.230	2.270	480,000	1,081,040	2.2522	2.211	2.192	2.211	2.192	2.231	488,386	2.2135	-0.88%
2025-04-23	0	2.270	2.260	2.270	2.220	2.280	489,000	1,103,210	2.2561	2.231	2.221	2.231	2.182	2.241	497,544	2.2173	1.34%
2025-04-22	0	2.240	2.240	2.250	2.220	2.250	494,500	1,108,920	2.2425	2.202	2.202	2.211	2.182	2.211	503,140	2.2040	-0.88%
2025-04-17	0	2.260	2.240	2.270	2.230	2.280	253,000	569,385	2.2505	2.221	2.202	2.231	2.192	2.241	257,420	2.2119	-0.88%
2025-04-16	0	2.280	2.260	2.280	2.230	2.390	2,150,153	4,864,274	2.2623	2.241	2.221	2.241	2.192	2.349	2,187,720	2.2234	-4.20%
2025-04-15	0	2.380	2.380	2.400	2.340	2.450	386,000	924,009	2.3938	2.339	2.339	2.359	2.300	2.408	392,744	2.3527	0.85%
2025-04-14	0	2.360	2.360	2.380	2.340	2.380	322,500	759,790	2.3559	2.319	2.319	2.339	2.300	2.339	328,135	2.3155	0.43%
2025-04-11	0	2.350	2.330	2.350	2.330	2.370	402,000	945,880	2.3529	2.310	2.290	2.310	2.290	2.329	409,024	2.3125	1.73%
2025-04-10	0	2.310	2.310	2.340	2.310	2.380	360,500	840,459	2.3314	2.270	2.270	2.300	2.270	2.339	366,799	2.2913	0.00%
2025-04-09	0	2.310	2.300	2.310	2.200	2.340	1,040,500	2,388,397	2.2954	2.270	2.261	2.270	2.162	2.300	1,058,679	2.2560	1.32%
2025-04-08	0	2.280	2.260	2.280	2.200	2.330	689,500	1,563,931	2.2682	2.241	2.221	2.241	2.162	2.290	701,547	2.2293	3.64%
2025-04-07	0	2.200	2.200	2.210	2.180	2.350	1,849,500	4,159,067	2.2488	2.162	2.162	2.172	2.143	2.310	1,881,814	2.2101	-10.20%
2025-04-03	0	2.450	2.450	2.460	2.400	2.500	578,000	1,411,884	2.4427	2.408	2.408	2.418	2.359	2.457	588,099	2.4008	-3.54%
2025-04-02	0	2.540	2.500	2.540	2.480	2.560	453,000	1,142,555	2.5222	2.496	2.457	2.496	2.437	2.516	460,915	2.4789	-0.39%
2025-04-01	0	2.550	2.530	2.550	2.450	2.580	340,000	855,710	2.5168	2.506	2.487	2.506	2.408	2.536	345,940	2.4736	2.41%
2025-03-31	0	2.490	2.460	2.490	2.440	2.550	916,500	2,269,215	2.4760	2.447	2.418	2.447	2.398	2.506	932,513	2.4334	-5.32%
2025-03-28	0	2.630	2.550	2.630	2.550	2.640	256,000	657,993	2.5703	2.585	2.506	2.585	2.506	2.595	260,473	2.5261	0.77%
2025-03-27	0	2.610	2.570	2.600	2.550	2.650	569,500	1,486,229	2.6097	2.565	2.526	2.555	2.506	2.604	579,450	2.5649	-0.76%
2025-03-26	0	2.630	2.580	2.630	2.600	2.680	769,000	2,022,070	2.6295	2.585	2.536	2.585	2.555	2.634	782,436	2.5843	0.38%
2025-03-25	0	2.620	2.600	2.620	2.530	2.680	466,500	1,204,170	2.5813	2.575	2.555	2.575	2.487	2.634	474,651	2.5370	0.77%
2025-03-24	0	2.600	2.600	2.620	2.600	2.710	1,147,500	3,042,800	2.6517	2.555	2.555	2.575	2.555	2.663	1,167,549	2.6061	-2.26%
2025-03-21	0	2.660	2.640	2.650	2.550	2.670	1,903,500	4,994,653	2.6239	2.614	2.595	2.604	2.506	2.624	1,936,757	2.5789	3.50%
2025-03-20	0	2.570	2.560	2.570	2.530	2.620	602,500	1,551,334	2.5748	2.526	2.516	2.526	2.487	2.575	613,027	2.5306	-0.77%
2025-03-19	0	2.590	2.580	2.590	2.550	2.620	1,244,500	3,210,319	2.5796	2.546	2.536	2.546	2.506	2.575	1,266,244	2.5353	1.57%
2025-03-18	0	2.550	2.510	2.550	2.510	2.600	1,313,500	3,351,916	2.5519	2.506	2.467	2.506	2.467	2.555	1,336,449	2.5081	0.00%
2025-03-17	0	2.550	2.540	2.550	2.410	2.610	1,776,000	4,489,387	2.5278	2.506	2.496	2.506	2.369	2.565	1,807,030	2.4844	5.37%
2025-03-14	0	2.420	2.410	2.420	2.340	2.430	665,500	1,589,544	2.3885	2.378	2.369	2.378	2.300	2.388	677,127	2.3475	2.11%
2025-03-13	0	2.370	2.370	2.380	2.320	2.380	1,255,500	2,948,310	2.3483	2.329	2.329	2.339	2.280	2.339	1,277,436	2.3080	0.85%
2025-03-12	0	2.350	2.340	2.350	2.310	2.370	1,927,500	4,490,565	2.3297	2.310	2.300	2.310	2.270	2.329	1,961,177	2.2897	-2.08%
2025-03-11	0	2.400	2.390	2.400	2.320	2.410	1,066,000	2,517,145	2.3613	2.359	2.349	2.359	2.280	2.369	1,084,625	2.3208	0.42%
2025-03-10	0	2.390	2.380	2.390	2.370	2.460	2,647,000	6,336,120	2.3937	2.349	2.339	2.349	2.329	2.418	2,693,248	2.3526	-5.91%
2025-03-07	0	2.540	2.540	2.550	2.470	2.560	1,634,000	4,133,100	2.5294	2.496	2.496	2.506	2.428	2.516	1,662,549	2.4860	0.40%
2025-03-06	0	2.530	2.500	2.530	2.400	2.550	4,527,000	11,258,425	2.4870	2.487	2.457	2.487	2.359	2.506	4,606,095	2.4442	3.69%
2025-03-05	0	2.440	2.440	2.470	2.350	2.530	5,863,500	14,325,705	2.4432	2.398	2.398	2.428	2.310	2.487	5,965,946	2.4012	2.95%
2025-03-04	0	2.370	2.350	2.370	2.340	2.400	997,500	2,360,770	2.3667	2.329	2.310	2.329	2.300	2.359	1,014,928	2.3260	0.85%
2025-03-03	0	2.350	2.340	2.350	2.320	2.420	3,478,000	8,248,170	2.3715	2.310	2.300	2.310	2.280	2.378	3,538,767	2.3308	1.73%
2025-02-28	0	2.310	2.310	2.320	2.300	2.360	1,803,000	4,190,770	2.3243	2.270	2.270	2.280	2.261	2.319	1,834,502	2.2844	-2.53%
2025-02-27	0	2.370	2.350	2.370	2.330	2.380	1,475,088	3,465,640	2.3494	2.329	2.310	2.329	2.290	2.339	1,500,860	2.3091	1.28%
2025-02-26	0	2.340	2.330	2.340	2.330	2.370	2,507,000	5,891,755	2.3501	2.300	2.290	2.300	2.290	2.329	2,550,802	2.3098	0.00%
2025-02-25	0	2.340	2.320	2.340	2.310	2.340	750,000	1,748,835	2.3318	2.300	2.280	2.300	2.270	2.300	763,104	2.2917	0.00%
2025-02-24	0	2.340	2.340	2.350	2.280	2.360	1,432,000	3,316,755	2.3162	2.300	2.300	2.310	2.241	2.319	1,457,020	2.2764	1.30%
2025-02-21	0	2.310	2.300	2.310	2.300	2.340	781,500	1,809,110	2.3149	2.270	2.261	2.270	2.261	2.300	795,154	2.2752	-0.86%
2025-02-20	0	2.330	2.320	2.330	2.310	2.330	337,000	782,830	2.3229	2.290	2.280	2.290	2.270	2.290	342,888	2.2830	0.43%
2025-02-19	0	2.320	2.300	2.320	2.300	2.340	1,350,000	3,137,015	2.3237	2.280	2.261	2.280	2.261	2.300	1,373,587	2.2838	-0.43%
2025-02-18	0	2.330	2.320	2.330	2.320	2.350	963,000	2,244,135	2.3304	2.290	2.280	2.290	2.280	2.310	979,825	2.2903	-0.43%
2025-02-17	0	2.340	2.340	2.350	2.330	2.380	2,221,000	5,221,286	2.3509	2.300	2.300	2.310	2.290	2.339	2,259,805	2.3105	-1.68%
2025-02-14	0	2.380	2.350	2.380	2.320	2.380	2,336,000	5,482,235	2.3468	2.339	2.310	2.339	2.280	2.339	2,376,814	2.3065	2.15%
2025-02-13	0	2.330	2.300	2.330	2.300	2.340	981,500	2,276,500	2.3194	2.290	2.261	2.290	2.261	2.300	998,649	2.2796	-0.43%
2025-02-12	0	2.340	2.340	2.350	2.290	2.350	1,858,000	4,336,255	2.3338	2.300	2.300	2.310	2.251	2.310	1,890,462	2.2938	0.00%
2025-02-11	0	2.340	2.320	2.340	2.330	2.360	441,500	1,034,895	2.3440	2.300	2.280	2.300	2.290	2.319	449,214	2.3038	-0.85%
2025-02-10	0	2.360	2.330	2.360	2.300	2.360	924,500	2,164,295	2.3410	2.319	2.290	2.319	2.261	2.319	940,653	2.3008	2.61%
2025-02-07	0	2.300	2.290	2.300	2.290	2.330	2,224,000	5,120,210	2.3023	2.261	2.251	2.261	2.251	2.290	2,262,857	2.2627	-0.43%
2025-02-06	0	2.310	2.300	2.310	2.260	2.310	756,500	1,727,330	2.2833	2.270	2.261	2.270	2.221	2.270	769,717	2.2441	1.76%
2025-02-05	0	2.270	2.260	2.270	2.210	2.280	2,389,000	5,341,810	2.2360	2.231	2.221	2.231	2.172	2.241	2,430,740	2.1976	0.44%
2025-02-04	0	2.260	2.220	2.260	2.210	2.280	708,000	1,581,500	2.2338	2.221	2.182	2.221	2.172	2.241	720,370	2.1954	1.80%
2025-02-03	0	2.220	2.220	2.260	2.180	2.310	1,071,000	2,388,112	2.2298	2.182	2.182	2.221	2.143	2.270	1,089,712	2.1915	-4.31%
2025-01-28	0	2.320	2.300	2.320	2.310	2.340	105,500	245,665	2.3286	2.280	2.261	2.280	2.270	2.300	107,343	2.2886	-0.85%
2025-01-27	0	2.340	2.330	2.340	2.280	2.350	1,354,000	3,136,605	2.3165	2.300	2.290	2.300	2.241	2.310	1,377,657	2.2768	1.74%
2025-01-24	0	2.300	2.260	2.300	2.220	2.310	2,126,000	4,821,130	2.2677	2.261	2.221	2.261	2.182	2.270	2,163,145	2.2288	4.55%
2025-01-23	0	2.200	2.200	2.220	2.160	2.440	18,025,500	40,525,765	2.2482	2.162	2.162	2.182	2.123	2.398	18,340,437	2.2096	1.85%
2025-01-22	0	2.160	2.140	2.160	2.140	2.160	782,500	1,679,875	2.1468	2.123	2.103	2.123	2.103	2.123	796,172	2.1099	-0.92%
2025-01-21	0	2.180	2.160	2.180	2.150	2.190	2,152,000	4,649,242	2.1604	2.143	2.123	2.143	2.113	2.152	2,189,599	2.1233	0.46%
2025-01-20	0	2.170	2.160	2.170	2.150	2.220	682,000	1,476,715	2.1653	2.133	2.123	2.133	2.113	2.182	693,916	2.1281	-0.46%
2025-01-17	0	2.180	2.150	2.180	2.130	2.180	471,000	1,015,325	2.1557	2.143	2.113	2.143	2.093	2.143	479,229	2.1187	1.87%
2025-01-16	0	2.140	2.130	2.140	2.130	2.150	830,000	1,774,660	2.1381	2.103	2.093	2.103	2.093	2.113	844,502	2.1014	0.47%
2025-01-15	0	2.130	2.130	2.150	2.120	2.150	620,500	1,325,345	2.1359	2.093	2.093	2.113	2.084	2.113	631,341	2.0993	0.00%
2025-01-14	0	2.130	2.130	2.140	2.080	2.150	5,815,700	12,259,870	2.1081	2.093	2.093	2.103	2.044	2.113	5,917,310	2.0719	0.00%
2025-01-13	0	2.130	2.130	2.140	2.130	2.160	1,309,000	2,807,435	2.1447	2.093	2.093	2.103	2.093	2.123	1,331,871	2.1079	-2.29%
2025-01-10	0	2.180	2.160	2.180	2.160	2.220	2,145,500	4,690,095	2.1860	2.143	2.123	2.143	2.123	2.182	2,182,986	2.1485	-1.36%
2025-01-09	0	2.210	2.210	2.230	2.210	2.230	371,500	824,200	2.2186	2.172	2.172	2.192	2.172	2.192	377,991	2.1805	-0.45%
2025-01-08	0	2.220	2.220	2.230	2.220	2.280	1,506,500	3,363,875	2.2329	2.182	2.182	2.192	2.182	2.241	1,532,821	2.1946	-2.20%
2025-01-07	0	2.270	2.260	2.270	2.250	2.280	362,500	821,170	2.2653	2.231	2.221	2.231	2.211	2.241	368,834	2.2264	0.00%
2025-01-06	0	2.270	2.260	2.270	2.260	2.300	456,000	1,036,135	2.2722	2.231	2.221	2.231	2.221	2.261	463,967	2.2332	-0.44%
2025-01-03	0	2.280	2.260	2.280	2.260	2.330	697,500	1,602,440	2.2974	2.241	2.221	2.241	2.221	2.290	709,687	2.2580	-1.72%
2025-01-02	0	2.320	2.300	2.320	2.300	2.380	707,000	1,635,770	2.3137	2.280	2.261	2.280	2.261	2.339	719,353	2.2739	-1.69%
2024-12-31	0	2.360	2.360	2.380	2.310	2.380	178,500	420,515	2.3558	2.319	2.319	2.339	2.270	2.339	181,619	2.3154	-0.42%
2024-12-30	0	2.370	2.370	2.380	2.330	2.380	1,112,000	2,617,040	2.3535	2.329	2.329	2.339	2.290	2.339	1,131,429	2.3130	1.72%
2024-12-27	0	2.330	2.330	2.340	2.290	2.350	291,000	679,535	2.3352	2.290	2.290	2.300	2.251	2.310	296,084	2.2951	0.87%
2024-12-24	0	2.310	2.310	2.320	2.280	2.330	535,500	1,237,710	2.3113	2.270	2.270	2.280	2.241	2.290	544,856	2.2716	0.00%
2024-12-23	0	2.310	2.280	2.310	2.250	2.310	722,000	1,651,500	2.2874	2.270	2.241	2.270	2.211	2.270	734,615	2.2481	4.05%
2024-12-20	0	2.220	2.220	2.280	2.220	2.300	1,753,500	3,977,405	2.2683	2.182	2.182	2.241	2.182	2.261	1,784,137	2.2293	-3.06%
2024-12-19	0	2.290	2.280	2.290	2.280	2.300	502,500	1,151,845	2.2922	2.251	2.241	2.251	2.241	2.261	511,280	2.2529	-0.87%
2024-12-18	0	2.310	2.300	2.310	2.280	2.330	821,500	1,889,015	2.2995	2.270	2.261	2.270	2.241	2.290	835,853	2.2600	-0.86%
2024-12-17	0	2.330	2.310	2.330	2.310	2.350	366,000	850,290	2.3232	2.290	2.270	2.290	2.270	2.310	372,395	2.2833	-0.43%
2024-12-16	0	2.340	2.340	2.350	2.340	2.380	146,700	345,613	2.3559	2.300	2.300	2.310	2.300	2.339	149,263	2.3155	-2.09%
2024-12-13	0	2.390	2.380	2.390	2.350	2.400	691,500	1,640,380	2.3722	2.349	2.339	2.349	2.310	2.359	703,582	2.3315	1.27%
2024-12-12	0	2.360	2.350	2.370	2.320	2.370	706,000	1,656,145	2.3458	2.319	2.310	2.329	2.280	2.329	718,335	2.3055	2.61%
2024-12-11	0	2.300	2.300	2.320	2.300	2.370	953,000	2,218,570	2.3280	2.261	2.261	2.280	2.261	2.329	969,651	2.2880	-1.29%
2024-12-10	0	2.330	2.320	2.330	2.290	2.460	2,459,500	5,913,310	2.4043	2.290	2.280	2.290	2.251	2.418	2,502,472	2.3630	-2.92%
2024-12-09	0	2.400	2.390	2.400	2.320	2.420	1,372,595	3,256,673	2.3726	2.359	2.349	2.359	2.280	2.378	1,396,577	2.3319	3.45%
2024-12-06	0	2.320	2.320	2.330	2.310	2.340	1,347,500	3,132,306	2.3245	2.280	2.280	2.290	2.270	2.300	1,371,043	2.2846	0.43%
2024-12-05	0	2.310	2.280	2.310	2.270	2.310	822,000	1,878,282	2.2850	2.270	2.241	2.270	2.231	2.270	836,362	2.2458	1.32%
2024-12-04	0	2.280	2.270	2.280	2.270	2.280	646,500	1,471,424	2.2760	2.241	2.231	2.241	2.231	2.241	657,795	2.2369	0.88%
2024-12-03	0	2.260	2.260	2.270	2.240	2.270	748,500	1,688,555	2.2559	2.221	2.221	2.231	2.202	2.231	761,578	2.2172	-0.44%
2024-12-02	0	2.270	2.240	2.270	2.240	2.280	436,000	988,460	2.2671	2.231	2.202	2.231	2.202	2.241	443,618	2.2282	1.34%
2024-11-29	0	2.240	2.230	2.240	2.220	2.260	278,000	622,545	2.2394	2.202	2.192	2.202	2.182	2.221	282,857	2.2009	1.36%
2024-11-28	0	2.210	2.210	2.220	2.200	2.240	196,500	434,945	2.2135	2.172	2.172	2.182	2.162	2.202	199,933	2.1755	-0.45%
2024-11-27	0	2.220	2.220	2.240	2.180	2.240	439,500	972,308	2.2123	2.182	2.182	2.202	2.143	2.202	447,179	2.1743	0.45%
2024-11-26	0	2.210	2.190	2.210	2.190	2.240	257,500	570,850	2.2169	2.172	2.152	2.172	2.152	2.202	261,999	2.1788	0.91%
2024-11-25	0	2.190	2.190	2.200	2.190	2.240	414,000	913,671	2.2069	2.152	2.152	2.162	2.152	2.202	421,233	2.1690	-0.90%
2024-11-22	0	2.210	2.190	2.210	2.180	2.290	1,117,000	2,489,975	2.2292	2.172	2.152	2.172	2.143	2.251	1,136,516	2.1909	-3.49%
2024-11-21	0	2.290	2.290	2.300	2.270	2.300	364,000	831,055	2.2831	2.251	2.251	2.261	2.231	2.261	370,360	2.2439	0.00%
2024-11-20	0	2.290	2.280	2.290	2.260	2.290	434,500	989,060	2.2763	2.251	2.241	2.251	2.221	2.251	442,091	2.2372	0.88%
2024-11-19	0	2.270	2.260	2.270	2.260	2.310	965,983	2,194,991	2.2723	2.231	2.221	2.231	2.221	2.270	982,860	2.2333	-1.30%
2024-11-18	0	2.300	2.270	2.300	2.280	2.320	1,280,000	2,941,305	2.2979	2.261	2.231	2.261	2.241	2.280	1,302,364	2.2584	0.88%
2024-11-15	0	2.280	2.280	2.290	2.270	2.300	724,000	1,655,325	2.2864	2.241	2.241	2.251	2.231	2.261	736,650	2.2471	0.00%
2024-11-14	0	2.280	2.270	2.280	2.260	2.310	1,272,500	2,900,725	2.2795	2.241	2.231	2.241	2.221	2.270	1,294,733	2.2404	-0.87%
2024-11-13	0	2.300	2.300	2.310	2.280	2.310	440,500	1,009,085	2.2908	2.261	2.261	2.270	2.241	2.270	448,196	2.2514	-0.43%
2024-11-12	0	2.310	2.290	2.310	2.270	2.340	2,019,500	4,639,375	2.2973	2.270	2.251	2.270	2.231	2.300	2,054,784	2.2578	0.43%
2024-11-11	0	2.300	2.300	2.320	2.280	2.340	1,690,000	3,884,075	2.2983	2.261	2.261	2.280	2.241	2.300	1,719,527	2.2588	-1.71%
2024-11-08	0	2.340	2.330	2.340	2.320	2.400	2,027,000	4,764,560	2.3505	2.300	2.290	2.300	2.280	2.359	2,062,415	2.3102	-0.85%
2024-11-07	0	2.360	2.340	2.360	2.320	2.370	2,514,500	5,913,730	2.3519	2.319	2.300	2.319	2.280	2.329	2,558,433	2.3115	1.72%
2024-11-06	0	2.320	2.320	2.330	2.300	2.380	2,969,000	6,895,090	2.3224	2.280	2.280	2.290	2.261	2.339	3,020,874	2.2825	-2.11%
2024-11-05	0	2.370	2.370	2.390	2.340	2.390	1,143,000	2,703,155	2.3650	2.329	2.329	2.349	2.300	2.349	1,162,970	2.3244	0.42%
2024-11-04	0	2.360	2.350	2.360	2.330	2.360	633,827	1,483,986	2.3413	2.319	2.310	2.319	2.290	2.319	644,901	2.3011	-0.42%
2024-11-01	0	2.370	2.350	2.370	2.310	2.380	1,435,500	3,364,470	2.3438	2.329	2.310	2.329	2.270	2.339	1,460,581	2.3035	-0.42%
2024-10-31	0	2.380	2.360	2.380	2.320	2.380	758,500	1,778,920	2.3453	2.339	2.319	2.339	2.280	2.339	771,752	2.3050	1.28%
2024-10-30	0	2.350	2.330	2.350	2.320	2.390	1,087,500	2,554,110	2.3486	2.310	2.290	2.310	2.280	2.349	1,106,501	2.3083	-1.67%
2024-10-29	0	2.390	2.370	2.390	2.360	2.390	363,000	863,590	2.3790	2.349	2.329	2.349	2.319	2.349	369,342	2.3382	0.42%
2024-10-28	0	2.380	2.370	2.390	2.320	2.460	2,032,000	4,868,390	2.3959	2.339	2.329	2.349	2.280	2.418	2,067,503	2.3547	-0.83%
2024-10-25	0	2.400	2.390	2.400	2.310	2.430	6,838,500	16,113,900	2.3564	2.359	2.349	2.359	2.270	2.388	6,957,980	2.3159	2.13%
2024-10-24	0	2.350	2.340	2.350	2.330	2.450	1,846,000	4,346,190	2.3544	2.310	2.300	2.310	2.290	2.408	1,878,253	2.3140	-1.67%
2024-10-23	0	2.390	2.390	2.400	2.390	2.410	680,000	1,632,550	2.4008	2.349	2.349	2.359	2.349	2.369	691,881	2.3596	-0.83%
2024-10-22	0	2.410	2.390	2.410	2.360	2.430	519,500	1,238,805	2.3846	2.369	2.349	2.369	2.319	2.388	528,577	2.3437	1.26%
2024-10-21	0	2.380	2.380	2.400	2.370	2.440	729,000	1,753,680	2.4056	2.339	2.339	2.359	2.329	2.398	741,737	2.3643	-2.46%
2024-10-18	0	2.440	2.410	2.440	2.330	2.460	1,151,500	2,770,270	2.4058	2.398	2.369	2.398	2.290	2.418	1,171,619	2.3645	3.39%
2024-10-17	0	2.360	2.340	2.360	2.330	2.470	2,435,000	5,766,935	2.3684	2.319	2.300	2.319	2.290	2.428	2,477,544	2.3277	0.85%
2024-10-16	0	2.340	2.340	2.350	2.320	2.400	966,500	2,271,200	2.3499	2.300	2.300	2.310	2.280	2.359	983,386	2.3096	-0.43%
2024-10-15	0	2.350	2.320	2.350	2.290	2.480	1,876,500	4,445,742	2.3692	2.310	2.280	2.310	2.251	2.437	1,909,286	2.3285	-2.89%
2024-10-14	0	2.420	2.420	2.430	2.320	2.500	2,856,500	6,890,795	2.4123	2.378	2.378	2.388	2.280	2.457	2,906,408	2.3709	-3.59%
2024-10-10	0	2.510	2.480	2.510	2.450	2.570	1,631,000	4,103,370	2.5159	2.467	2.437	2.467	2.408	2.526	1,659,496	2.4727	2.03%
2024-10-09	0	2.460	2.460	2.470	2.450	2.690	3,773,000	9,616,570	2.5488	2.418	2.418	2.428	2.408	2.644	3,838,921	2.5050	-8.21%
2024-10-08	0	2.680	2.680	2.690	2.550	2.790	9,414,000	24,970,487	2.6525	2.634	2.634	2.644	2.506	2.742	9,578,479	2.6069	-2.55%
2024-10-07	0	2.750	2.750	2.760	2.550	2.770	6,297,500	16,671,880	2.6474	2.703	2.703	2.713	2.506	2.722	6,407,528	2.6019	10.44%
2024-10-04	0	2.490	2.490	2.500	2.470	2.560	1,126,500	2,808,235	2.4929	2.447	2.447	2.457	2.428	2.516	1,146,182	2.4501	-0.40%
2024-10-03	0	2.500	2.500	2.510	2.430	2.850	951,500	2,425,229	2.5488	2.457	2.457	2.467	2.388	2.801	968,124	2.5051	-6.37%
2024-10-02	0	2.670	2.670	2.700	2.530	2.810	4,271,000	11,526,352	2.6987	2.624	2.624	2.654	2.487	2.762	4,345,622	2.6524	7.23%
2024-09-30	0	2.490	2.480	2.490	2.420	2.550	6,836,000	17,038,405	2.4925	2.447	2.437	2.447	2.378	2.506	6,955,437	2.4497	4.62%
2024-09-27	0	2.380	2.380	2.390	2.330	2.410	2,903,500	6,868,485	2.3656	2.339	2.339	2.349	2.290	2.369	2,954,229	2.3250	3.48%
2024-09-26	0	2.300	2.300	2.310	2.240	2.330	2,099,500	4,824,215	2.2978	2.261	2.261	2.270	2.202	2.290	2,136,182	2.2583	3.14%
2024-09-25	0	2.230	2.220	2.230	2.200	2.320	2,369,500	5,363,240	2.2634	2.192	2.182	2.192	2.162	2.280	2,410,899	2.2246	0.90%
2024-09-24	0	2.210	2.210	2.230	2.110	2.250	3,247,500	7,129,485	2.1954	2.172	2.172	2.192	2.074	2.211	3,304,239	2.1577	1.84%
2024-09-23	0	2.170	2.140	2.170	2.120	2.170	556,500	1,199,015	2.1546	2.133	2.103	2.133	2.084	2.133	566,223	2.1176	1.40%
2024-09-20	0	2.140	2.140	2.150	2.110	2.150	1,880,270	4,013,700	2.1346	2.103	2.103	2.113	2.074	2.113	1,913,122	2.0980	0.00%
2024-09-19	0	2.140	2.120	2.140	2.070	2.140	1,016,000	2,143,380	2.1096	2.103	2.084	2.103	2.034	2.103	1,033,751	2.0734	2.88%
2024-09-17	0	2.080	2.070	2.100	2.060	2.110	189,500	397,020	2.0951	2.044	2.034	2.064	2.025	2.074	192,811	2.0591	-0.48%
2024-09-16	0	2.090	2.070	2.090	2.060	2.090	33,000	68,605	2.0789	2.054	2.034	2.054	2.025	2.054	33,577	2.0432	0.97%
2024-09-13	0	2.070	2.060	2.070	2.050	2.100	473,000	988,337	2.0895	2.034	2.025	2.034	2.015	2.064	481,264	2.0536	0.00%
2024-09-12	0	2.070	2.050	2.070	2.040	2.110	1,414,500	2,921,625	2.0655	2.034	2.015	2.034	2.005	2.074	1,439,214	2.0300	0.00%
2024-09-11	0	2.070	2.050	2.070	2.050	2.120	818,500	1,696,170	2.0723	2.034	2.015	2.034	2.015	2.084	832,801	2.0367	-0.96%
2024-09-10	0	2.090	2.080	2.090	2.070	2.100	559,000	1,165,705	2.0853	2.054	2.044	2.054	2.034	2.064	568,767	2.0495	0.48%
2024-09-09	0	2.080	2.080	2.090	2.080	2.150	1,389,000	2,924,490	2.1055	2.044	2.044	2.054	2.044	2.113	1,413,268	2.0693	-3.26%
2024-09-05	0	2.150	2.130	2.150	2.120	2.150	591,000	1,263,655	2.1382	2.113	2.093	2.113	2.084	2.113	601,326	2.1014	0.94%
2024-09-04	0	2.130	2.110	2.130	2.090	2.150	2,451,066	5,195,164	2.1196	2.093	2.074	2.093	2.054	2.113	2,493,890	2.0832	0.95%
2024-09-03	0	2.110	2.110	2.140	2.110	2.160	1,776,000	3,792,745	2.1356	2.074	2.074	2.103	2.074	2.123	1,807,030	2.0989	-1.86%
2024-09-02	0	2.150	2.130	2.150	2.110	2.150	769,000	1,639,560	2.1321	2.113	2.093	2.113	2.074	2.113	782,436	2.0955	1.42%
2024-08-30	0	2.120	2.120	2.130	2.100	2.190	2,782,000	6,004,980	2.1585	2.084	2.084	2.093	2.064	2.152	2,830,606	2.1214	-0.47%
2024-08-29	0	2.130	2.130	2.140	2.080	2.170	2,310,000	4,942,585	2.1396	2.093	2.093	2.103	2.044	2.133	2,350,360	2.1029	1.43%
2024-08-28	0	2.100	2.090	2.100	2.050	2.230	6,591,000	13,987,415	2.1222	2.064	2.054	2.064	2.015	2.192	6,706,156	2.0858	-5.41%
2024-08-27	0	2.220	2.200	2.220	2.130	2.570	21,706,500	47,855,416	2.2047	2.182	2.162	2.182	2.093	2.526	22,085,750	2.1668	-26.49%
2024-08-26	0	3.020	3.020	3.030	3.020	3.070	2,102,500	6,392,845	3.0406	2.968	2.968	2.978	2.968	3.017	2,139,234	2.9884	-0.98%
2024-08-23	0	3.050	3.030	3.050	3.020	3.050	3,812,500	11,577,810	3.0368	2.998	2.978	2.998	2.968	2.998	3,879,111	2.9847	0.00%
2024-08-22	0	3.050	3.040	3.050	3.020	3.060	2,826,500	8,582,313	3.0364	2.998	2.988	2.998	2.968	3.007	2,875,884	2.9842	-0.33%
2024-08-21	0	3.060	3.040	3.060	3.030	3.060	2,452,500	7,462,785	3.0429	3.007	2.988	3.007	2.978	3.007	2,495,349	2.9907	0.66%
2024-08-20	0	3.040	3.040	3.050	3.030	3.070	1,517,806	4,620,291	3.0441	2.988	2.988	2.998	2.978	3.017	1,544,325	2.9918	0.33%
2024-08-19	0	3.030	3.030	3.040	3.030	3.070	5,191,457	15,821,606	3.0476	2.978	2.978	2.988	2.978	3.017	5,282,161	2.9953	0.00%
2024-08-16	0	3.030	3.030	3.050	3.030	3.050	2,106,500	6,410,877	3.0434	2.978	2.978	2.998	2.978	2.998	2,143,304	2.9911	0.33%
2024-08-15	0	3.020	3.020	3.030	3.020	3.050	1,351,000	4,096,365	3.0321	2.968	2.968	2.978	2.968	2.998	1,374,604	2.9800	0.00%
2024-08-14	0	3.020	3.020	3.030	3.010	3.050	2,190,175	6,639,521	3.0315	2.968	2.968	2.978	2.958	2.998	2,228,441	2.9794	-0.33%
2024-08-13	0	3.030	3.030	3.050	2.980	3.050	1,958,500	5,914,820	3.0201	2.978	2.978	2.998	2.929	2.998	1,992,718	2.9682	2.02%
2024-08-12	0	2.970	2.970	2.990	2.960	3.000	2,358,000	7,035,180	2.9835	2.919	2.919	2.939	2.909	2.948	2,399,198	2.9323	0.68%
2024-08-09	0	2.950	2.940	2.950	2.940	3.000	5,619,000	16,684,777	2.9693	2.899	2.890	2.899	2.890	2.948	5,717,174	2.9184	1.03%
2024-08-08	0	2.920	2.920	2.950	2.920	3.010	7,028,000	20,843,131	2.9657	2.870	2.870	2.899	2.870	2.958	7,150,791	2.9148	-0.68%
2024-08-07	0	2.940	2.910	2.940	2.910	2.970	3,642,500	10,686,481	2.9338	2.890	2.860	2.890	2.860	2.919	3,706,141	2.8835	1.73%
2024-08-06	0	2.890	2.890	2.900	2.870	2.920	3,625,500	10,491,040	2.8937	2.840	2.840	2.850	2.821	2.870	3,688,844	2.8440	1.05%
2024-08-05	0	2.860	2.860	2.880	2.840	2.920	5,137,000	14,801,005	2.8813	2.811	2.811	2.831	2.791	2.870	5,226,752	2.8318	-1.04%
2024-08-02	0	2.890	2.890	2.900	2.880	2.900	1,378,000	3,984,815	2.8917	2.840	2.840	2.850	2.831	2.850	1,402,076	2.8421	0.00%
2024-08-01	0	2.890	2.890	2.910	2.880	2.920	2,368,500	6,875,915	2.9031	2.840	2.840	2.860	2.831	2.870	2,409,882	2.8532	0.00%
2024-07-31	0	2.890	2.890	2.910	2.880	2.910	1,522,000	4,407,710	2.8960	2.840	2.840	2.860	2.831	2.860	1,548,592	2.8463	0.35%
2024-07-30	0	2.880	2.870	2.880	2.850	2.900	3,120,000	8,975,955	2.8769	2.831	2.821	2.831	2.801	2.850	3,174,512	2.8275	0.35%
2024-07-29	0	2.870	2.870	2.880	2.870	2.930	2,431,500	7,035,940	2.8937	2.821	2.821	2.831	2.821	2.880	2,473,983	2.8440	-1.37%
2024-07-26	0	2.910	2.910	2.930	2.900	2.990	2,407,500	7,077,020	2.9396	2.860	2.860	2.880	2.850	2.939	2,449,563	2.8891	0.34%
2024-07-25	0	2.900	2.900	2.910	2.890	2.910	819,000	2,371,805	2.8960	2.850	2.850	2.860	2.840	2.860	833,309	2.8462	0.00%
2024-07-24	0	2.900	2.880	2.900	2.870	2.900	221,000	637,900	2.8864	2.850	2.831	2.850	2.821	2.850	224,861	2.8369	1.05%
2024-07-23	0	2.870	2.870	2.890	2.870	2.910	1,690,500	4,890,238	2.8928	2.821	2.821	2.840	2.821	2.860	1,720,036	2.8431	0.00%
2024-07-22	0	2.870	2.870	2.880	2.840	2.880	908,000	2,594,985	2.8579	2.821	2.821	2.831	2.791	2.831	923,864	2.8088	0.35%
2024-07-19	0	2.860	2.860	2.870	2.850	2.910	1,934,000	5,545,060	2.8671	2.811	2.811	2.821	2.801	2.860	1,967,790	2.8179	-1.72%
2024-07-18	0	2.910	2.900	2.910	2.880	2.910	1,369,000	3,964,230	2.8957	2.860	2.850	2.860	2.831	2.860	1,392,919	2.8460	1.39%
2024-07-17	0	2.870	2.870	2.890	2.860	2.910	793,826	2,289,539	2.8842	2.821	2.821	2.840	2.811	2.860	807,696	2.8347	0.35%
2024-07-16	0	2.860	2.850	2.860	2.850	2.890	1,350,500	3,863,195	2.8606	2.811	2.801	2.811	2.801	2.840	1,374,096	2.8114	-0.69%
2024-07-15	0	2.880	2.870	2.880	2.860	2.880	336,000	965,559	2.8737	2.831	2.821	2.831	2.811	2.831	341,871	2.8243	0.00%
2024-07-12	0	2.880	2.880	2.900	2.860	2.900	1,179,500	3,400,630	2.8831	2.831	2.831	2.850	2.811	2.850	1,200,108	2.8336	0.35%
2024-07-11	0	2.870	2.860	2.870	2.860	2.910	1,240,000	3,575,695	2.8836	2.821	2.811	2.821	2.811	2.860	1,261,665	2.8341	0.00%
2024-07-10	0	2.870	2.870	2.880	2.870	2.930	892,003	2,587,103	2.9003	2.821	2.821	2.831	2.821	2.880	907,588	2.8505	-2.05%
2024-07-09	0	2.930	2.910	2.930	2.890	2.940	1,237,000	3,601,905	2.9118	2.880	2.860	2.880	2.840	2.890	1,258,613	2.8618	2.09%
2024-07-08	0	2.870	2.870	2.900	2.870	2.920	1,413,500	4,067,210	2.8774	2.821	2.821	2.850	2.821	2.870	1,438,196	2.8280	-1.03%
2024-07-05	0	2.900	2.890	2.900	2.870	2.920	963,000	2,780,690	2.8875	2.850	2.840	2.850	2.821	2.870	979,825	2.8379	0.87%
2024-07-04	0	2.920	2.910	2.920	2.890	2.930	936,500	2,720,380	2.9048	2.826	2.816	2.826	2.797	2.835	967,777	2.8110	-0.34%
2024-07-03	0	2.930	2.910	2.930	2.900	2.940	2,015,000	5,898,648	2.9274	2.835	2.816	2.835	2.806	2.845	2,082,296	2.8328	0.69%
2024-07-02	0	2.910	2.910	2.920	2.880	2.930	1,483,118	4,316,716	2.9106	2.816	2.816	2.826	2.787	2.835	1,532,650	2.8165	0.34%
2024-06-28	0	2.900	2.900	2.910	2.870	2.920	798,000	2,311,245	2.8963	2.806	2.806	2.816	2.777	2.826	824,651	2.8027	0.00%
2024-06-27	0	2.900	2.870	2.900	2.870	2.920	1,639,500	4,736,445	2.8890	2.806	2.777	2.806	2.777	2.826	1,694,255	2.7956	-0.68%
2024-06-26	0	2.920	2.920	2.940	2.890	2.940	1,783,000	5,214,645	2.9246	2.826	2.826	2.845	2.797	2.845	1,842,548	2.8301	-0.34%
2024-06-25	0	2.930	2.920	2.930	2.840	2.940	2,775,500	8,051,402	2.9009	2.835	2.826	2.835	2.748	2.845	2,868,194	2.8071	3.17%
2024-06-24	0	2.840	2.840	2.860	2.830	2.880	2,406,971	6,851,060	2.8463	2.748	2.748	2.768	2.739	2.787	2,487,358	2.7544	-0.70%
2024-06-21	0	2.860	2.860	2.870	2.840	2.880	1,294,000	3,696,800	2.8569	2.768	2.768	2.777	2.748	2.787	1,337,216	2.7645	0.00%
2024-06-20	0	2.860	2.850	2.860	2.840	2.870	1,477,500	4,217,308	2.8544	2.768	2.758	2.768	2.748	2.777	1,526,845	2.7621	0.00%
2024-06-19	0	2.860	2.830	2.860	2.810	2.860	2,948,000	8,342,755	2.8300	2.768	2.739	2.768	2.719	2.768	3,046,455	2.7385	1.42%
2024-06-18	0	2.820	2.820	2.840	2.810	2.860	7,749,500	21,920,210	2.8286	2.729	2.729	2.748	2.719	2.768	8,008,313	2.7372	0.36%
2024-06-17	0	2.810	2.800	2.810	2.720	2.890	6,344,232	17,956,417	2.8304	2.719	2.710	2.719	2.632	2.797	6,556,113	2.7389	-2.43%
2024-06-14	0	2.880	2.880	2.890	2.870	2.900	1,188,507	3,430,248	2.8862	2.787	2.787	2.797	2.777	2.806	1,228,200	2.7929	0.00%
2024-06-13	0	2.880	2.870	2.880	2.870	2.890	1,963,000	5,653,955	2.8803	2.787	2.777	2.787	2.777	2.797	2,028,559	2.7872	0.00%
2024-06-12	0	2.880	2.880	2.890	2.870	2.930	10,238,828	29,569,501	2.8880	2.787	2.787	2.797	2.777	2.835	10,580,778	2.7946	-0.69%
2024-06-11	0	2.900	2.900	2.920	2.850	2.960	9,960,041	28,941,564	2.9058	2.806	2.806	2.826	2.758	2.864	10,292,680	2.8119	-1.36%
2024-06-07	0	2.940	2.930	2.940	2.890	3.000	13,097,500	38,624,720	2.9490	2.845	2.835	2.845	2.797	2.903	13,534,922	2.8537	1.38%
2024-06-06	0	2.900	2.900	2.920	2.880	3.080	58,738,000	174,875,890	2.9772	2.806	2.806	2.826	2.787	2.980	60,699,695	2.8810	-12.65%
2024-06-05	1	-	-	-	-	-	0	0	-	3.213	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	3.213	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	3.213	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	3.213	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	3.213	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	3.213	-	-	-	-	0	-	0.00%
2024-05-28	1	3.320	3.310	3.330	2.430	3.710	56,505,000	185,337,085	3.2800	3.213	3.203	3.222	2.351	3.590	58,392,119	3.1740	31.23%
2024-05-27	0	2.530	2.530	2.550	2.210	2.800	16,208,000	42,231,861	2.6056	2.448	2.448	2.468	2.139	2.710	16,749,305	2.5214	13.96%
2024-05-24	0	2.220	2.220	2.230	2.210	2.290	1,424,526	3,190,116	2.2394	2.148	2.148	2.158	2.139	2.216	1,472,101	2.1670	-1.77%
2024-05-23	0	2.260	2.240	2.260	2.210	2.300	1,696,000	3,834,435	2.2609	2.187	2.168	2.187	2.139	2.226	1,752,642	2.1878	0.00%
2024-05-22	0	2.260	2.260	2.270	2.220	2.320	1,487,000	3,386,700	2.2775	2.187	2.187	2.197	2.148	2.245	1,536,662	2.2039	2.73%
2024-05-21	0	2.200	2.190	2.200	2.160	2.300	2,430,500	5,387,090	2.2165	2.129	2.119	2.129	2.090	2.226	2,511,672	2.1448	-3.93%
2024-05-20	0	2.290	2.280	2.290	2.280	2.380	1,377,500	3,188,630	2.3148	2.216	2.206	2.216	2.206	2.303	1,423,505	2.2400	-0.87%
2024-05-17	0	2.310	2.310	2.320	2.200	2.340	1,357,500	3,084,245	2.2720	2.235	2.235	2.245	2.129	2.264	1,402,837	2.1986	1.32%
2024-05-16	0	2.280	2.260	2.280	2.170	2.390	3,214,000	7,269,330	2.2618	2.206	2.187	2.206	2.100	2.313	3,321,339	2.1887	5.07%
2024-05-14	0	2.170	2.130	2.170	2.110	2.200	1,293,109	2,774,778	2.1458	2.100	2.061	2.100	2.042	2.129	1,336,295	2.0765	0.00%
2024-05-13	0	2.170	2.170	2.200	2.110	2.200	2,654,500	5,770,475	2.1738	2.100	2.100	2.129	2.042	2.129	2,743,153	2.1036	0.46%
2024-05-10	0	2.160	2.150	2.160	2.080	2.200	1,560,000	3,363,410	2.1560	2.090	2.081	2.090	2.013	2.129	1,612,100	2.0864	3.35%
2024-05-09	0	2.090	2.050	2.090	2.030	2.090	770,000	1,595,685	2.0723	2.022	1.984	2.022	1.964	2.022	795,716	2.0053	3.98%
2024-05-08	0	2.010	2.010	2.050	2.010	2.120	2,519,000	5,156,235	2.0469	1.945	1.945	1.984	1.945	2.051	2,603,128	1.9808	-4.74%
2024-05-07	0	2.110	2.100	2.110	2.050	2.150	1,467,500	3,101,955	2.1138	2.042	2.032	2.042	1.984	2.081	1,516,511	2.0455	0.96%
2024-05-06	0	2.090	2.090	2.100	2.000	2.140	1,675,500	3,491,660	2.0840	2.022	2.022	2.032	1.935	2.071	1,731,457	2.0166	5.03%
2024-05-03	0	1.990	1.990	2.010	1.980	2.060	762,500	1,524,515	1.9994	1.926	1.926	1.945	1.916	1.993	787,966	1.9347	0.00%
2024-05-02	0	1.990	1.990	2.000	1.990	2.050	191,500	382,785	1.9989	1.926	1.926	1.935	1.926	1.984	197,896	1.9343	-1.00%
2024-04-30	0	2.010	1.990	2.010	1.970	2.060	1,051,500	2,123,125	2.0191	1.945	1.926	1.945	1.906	1.993	1,086,617	1.9539	-0.50%
2024-04-29	0	2.020	2.010	2.040	1.940	2.040	1,309,000	2,604,370	1.9896	1.955	1.945	1.974	1.877	1.974	1,352,717	1.9253	5.21%
2024-04-26	0	1.920	1.910	1.920	1.900	1.920	426,000	814,225	1.9113	1.858	1.848	1.858	1.839	1.858	440,227	1.8496	1.05%
2024-04-25	0	1.900	1.870	1.900	1.860	1.910	584,000	1,099,315	1.8824	1.839	1.810	1.839	1.800	1.848	603,504	1.8216	-0.52%
2024-04-24	0	1.910	1.880	1.910	1.850	1.920	735,500	1,387,520	1.8865	1.848	1.819	1.848	1.790	1.858	760,064	1.8255	4.37%
2024-04-23	0	1.830	1.830	1.870	1.830	1.880	771,500	1,431,335	1.8553	1.771	1.771	1.810	1.771	1.819	797,266	1.7953	-1.08%
2024-04-22	0	1.850	1.850	1.870	1.800	1.880	635,500	1,172,170	1.8445	1.790	1.790	1.810	1.742	1.819	656,724	1.7849	0.54%
2024-04-19	0	1.840	1.840	1.850	1.830	1.900	627,500	1,159,350	1.8476	1.781	1.781	1.790	1.771	1.839	648,457	1.7879	-3.16%
2024-04-18	0	1.900	1.870	1.900	1.850	1.920	682,500	1,284,770	1.8824	1.839	1.810	1.839	1.790	1.858	705,294	1.8216	3.26%
2024-04-17	0	1.840	1.840	1.850	1.810	1.880	649,500	1,197,172	1.8432	1.781	1.781	1.790	1.752	1.819	671,192	1.7837	1.10%
2024-04-16	0	1.820	1.810	1.840	1.810	1.910	1,233,500	2,283,800	1.8515	1.761	1.752	1.781	1.752	1.848	1,274,696	1.7916	-4.21%
2024-04-15	0	1.900	1.880	1.900	1.880	1.980	1,078,500	2,077,755	1.9265	1.839	1.819	1.839	1.819	1.916	1,114,519	1.8643	-3.06%
2024-04-12	0	1.960	1.950	1.960	1.940	1.970	643,000	1,258,620	1.9574	1.897	1.887	1.897	1.877	1.906	664,475	1.8942	-1.01%
2024-04-11	0	1.980	1.960	1.980	1.940	1.980	822,000	1,607,060	1.9551	1.916	1.897	1.916	1.877	1.916	849,453	1.8919	1.02%
2024-04-10	0	1.960	1.950	1.960	1.940	2.000	1,353,000	2,651,335	1.9596	1.897	1.887	1.897	1.877	1.935	1,398,187	1.8963	0.51%
2024-04-09	0	1.950	1.950	1.960	1.940	1.990	750,000	1,475,595	1.9675	1.887	1.887	1.897	1.877	1.926	775,048	1.9039	0.00%
2024-04-08	0	1.950	1.940	1.950	1.940	2.000	1,039,000	2,037,775	1.9613	1.887	1.877	1.887	1.877	1.935	1,073,700	1.8979	0.52%
2024-04-05	0	1.940	1.940	1.960	1.940	2.030	271,500	533,700	1.9657	1.877	1.877	1.897	1.877	1.964	280,567	1.9022	-3.96%
2024-04-03	0	2.020	2.010	2.020	2.000	2.080	514,000	1,038,660	2.0207	1.955	1.945	1.955	1.935	2.013	531,166	1.9554	1.51%
2024-04-02	0	1.990	1.990	2.030	1.990	2.060	1,572,000	3,171,530	2.0175	1.926	1.926	1.964	1.926	1.993	1,624,501	1.9523	-0.50%
2024-03-28	0	2.000	1.980	2.000	1.940	2.070	1,144,088	2,267,246	1.9817	1.935	1.916	1.935	1.877	2.003	1,182,298	1.9177	2.04%
2024-03-27	0	1.960	1.960	1.980	1.960	2.050	1,265,000	2,534,510	2.0036	1.897	1.897	1.916	1.897	1.984	1,307,248	1.9388	-3.45%
2024-03-26	0	2.030	2.030	2.040	2.020	2.140	1,485,000	3,075,120	2.0708	1.964	1.964	1.974	1.955	2.071	1,534,595	2.0039	-3.33%
2024-03-25	0	2.100	2.100	2.120	2.090	2.190	771,000	1,635,665	2.1215	2.032	2.032	2.051	2.022	2.119	796,749	2.0529	-0.47%
2024-03-22	0	2.110	2.110	2.120	2.100	2.150	1,103,500	2,335,170	2.1161	2.042	2.042	2.051	2.032	2.081	1,140,354	2.0478	-1.40%
2024-03-21	0	2.140	2.140	2.160	2.130	2.210	1,331,500	2,871,610	2.1567	2.071	2.071	2.090	2.061	2.139	1,375,969	2.0870	-1.38%
2024-03-20	0	2.170	2.170	2.190	2.160	2.180	256,000	556,565	2.1741	2.100	2.100	2.119	2.090	2.110	264,550	2.1038	0.00%
2024-03-19	0	2.170	2.170	2.200	2.170	2.230	268,000	587,930	2.1938	2.100	2.100	2.129	2.100	2.158	276,950	2.1229	-0.91%
2024-03-18	0	2.190	2.190	2.220	2.160	2.220	903,000	1,977,655	2.1901	2.119	2.119	2.148	2.090	2.148	933,158	2.1193	2.34%
2024-03-15	0	2.140	2.140	2.180	2.130	2.220	799,500	1,721,420	2.1531	2.071	2.071	2.110	2.061	2.148	826,201	2.0835	-1.38%
2024-03-14	0	2.170	2.170	2.210	2.170	2.260	457,500	1,002,095	2.1904	2.100	2.100	2.139	2.100	2.187	472,779	2.1196	-1.81%
2024-03-13	0	2.210	2.210	2.240	2.210	2.270	589,000	1,313,260	2.2296	2.139	2.139	2.168	2.139	2.197	608,671	2.1576	-2.64%
2024-03-12	0	2.270	2.270	2.280	2.220	2.270	873,500	1,964,285	2.2488	2.197	2.197	2.206	2.148	2.197	902,673	2.1761	2.25%
2024-03-11	0	2.220	2.210	2.230	2.180	2.240	489,000	1,083,440	2.2156	2.148	2.139	2.158	2.110	2.168	505,331	2.1440	1.83%
2024-03-08	0	2.180	2.180	2.210	2.170	2.200	520,000	1,138,770	2.1899	2.110	2.110	2.139	2.100	2.129	537,367	2.1192	0.46%
2024-03-07	0	2.170	2.170	2.190	2.170	2.270	580,500	1,281,455	2.2075	2.100	2.100	2.119	2.100	2.197	599,887	2.1362	-1.36%
2024-03-06	0	2.200	2.200	2.230	2.190	2.250	632,000	1,401,520	2.2176	2.129	2.129	2.158	2.119	2.177	653,107	2.1459	1.38%
2024-03-05	0	2.170	2.170	2.190	2.170	2.250	1,319,500	2,893,920	2.1932	2.100	2.100	2.119	2.100	2.177	1,363,568	2.1223	-2.69%
2024-03-04	0	2.230	2.220	2.230	2.210	2.300	1,489,000	3,338,320	2.2420	2.158	2.148	2.158	2.139	2.226	1,538,729	2.1695	-0.89%
2024-03-01	0	2.250	2.230	2.250	2.140	2.280	1,610,000	3,593,860	2.2322	2.177	2.158	2.177	2.071	2.206	1,663,770	2.1601	6.13%
2024-02-29	0	2.120	2.120	2.140	2.120	2.230	1,054,000	2,296,080	2.1784	2.051	2.051	2.071	2.051	2.158	1,089,201	2.1080	-4.07%
2024-02-28	0	2.210	2.180	2.210	2.170	2.250	326,500	720,530	2.2068	2.139	2.110	2.139	2.100	2.177	337,404	2.1355	0.00%
2024-02-27	0	2.210	2.210	2.230	2.190	2.250	970,985	2,157,671	2.2221	2.139	2.139	2.158	2.119	2.177	1,003,413	2.1503	0.00%
2024-02-26	0	2.210	2.210	2.240	2.200	2.280	795,500	1,781,065	2.2389	2.139	2.139	2.168	2.129	2.206	822,068	2.1666	-0.45%
2024-02-23	0	2.220	2.220	2.240	2.210	2.290	501,000	1,127,025	2.2496	2.148	2.148	2.168	2.139	2.216	517,732	2.1768	0.00%
2024-02-22	0	2.220	2.220	2.230	2.150	2.230	1,051,000	2,304,400	2.1926	2.148	2.148	2.158	2.081	2.158	1,086,101	2.1217	2.30%
2024-02-21	0	2.170	2.170	2.190	2.160	2.260	1,378,742	3,044,680	2.2083	2.100	2.100	2.119	2.090	2.187	1,424,788	2.1369	0.00%
2024-02-20	0	2.170	2.150	2.170	2.150	2.200	844,000	1,833,815	2.1728	2.100	2.081	2.100	2.081	2.129	872,187	2.1025	0.93%
2024-02-19	0	2.150	2.150	2.160	2.070	2.180	667,000	1,428,695	2.1420	2.081	2.081	2.090	2.003	2.110	689,276	2.0727	1.90%
2024-02-16	0	2.110	2.100	2.110	2.020	2.130	299,500	619,745	2.0693	2.042	2.032	2.042	1.955	2.061	309,503	2.0024	1.44%
2024-02-15	0	2.080	2.080	2.110	2.080	2.120	258,500	542,210	2.0975	2.013	2.013	2.042	2.013	2.051	267,133	2.0297	-1.42%
2024-02-14	0	2.110	2.110	2.120	2.010	2.140	439,500	926,910	2.1090	2.042	2.042	2.051	1.945	2.071	454,178	2.0409	-3.21%
2024-02-09	0	2.180	2.150	2.180	2.120	2.180	230,500	496,045	2.1520	2.110	2.081	2.110	2.051	2.110	238,198	2.0825	0.00%
2024-02-08	0	2.180	2.160	2.180	2.110	2.190	680,500	1,463,600	2.1508	2.110	2.090	2.110	2.042	2.119	703,227	2.0813	1.87%
2024-02-07	0	2.140	2.130	2.140	2.100	2.170	476,500	1,024,462	2.1500	2.071	2.061	2.071	2.032	2.100	492,414	2.0805	1.90%
2024-02-06	0	2.100	2.100	2.130	2.070	2.140	1,848,413	3,866,855	2.0920	2.032	2.032	2.061	2.003	2.071	1,910,145	2.0244	0.96%
2024-02-05	0	2.080	2.080	2.090	2.050	2.100	626,500	1,304,575	2.0823	2.013	2.013	2.022	1.984	2.032	647,423	2.0150	-0.95%
2024-02-02	0	2.100	2.070	2.100	2.060	2.110	569,021	1,189,383	2.0902	2.032	2.003	2.032	1.993	2.042	588,025	2.0227	1.45%
2024-02-01	0	2.070	2.060	2.070	2.070	2.110	512,000	1,070,235	2.0903	2.003	1.993	2.003	2.003	2.042	529,099	2.0227	-1.90%
2024-01-31	0	2.110	2.110	2.120	2.060	2.140	1,019,000	2,126,060	2.0864	2.042	2.042	2.051	1.993	2.071	1,053,032	2.0190	0.00%
2024-01-30	0	2.110	2.110	2.120	2.090	2.140	1,518,300	3,210,693	2.1147	2.042	2.042	2.051	2.022	2.071	1,569,007	2.0463	-0.94%
2024-01-29	0	2.130	2.130	2.150	2.110	2.230	1,529,000	3,314,310	2.1676	2.061	2.061	2.081	2.042	2.158	1,580,065	2.0976	-2.74%
2024-01-26	0	2.190	2.190	2.220	2.190	2.260	1,122,500	2,490,080	2.2183	2.119	2.119	2.148	2.119	2.187	1,159,989	2.1466	-1.79%
2024-01-25	0	2.230	2.230	2.260	2.210	2.260	630,500	1,411,440	2.2386	2.158	2.158	2.187	2.139	2.187	651,557	2.1663	0.45%
2024-01-24	0	2.220	2.200	2.220	2.160	2.240	1,538,500	3,391,070	2.2041	2.148	2.129	2.148	2.090	2.168	1,589,882	2.1329	0.91%
2024-01-23	0	2.200	2.190	2.200	2.190	2.260	1,453,357	3,216,753	2.2133	2.129	2.119	2.129	2.119	2.187	1,501,895	2.1418	-0.90%
2024-01-22	0	2.220	2.220	2.230	2.200	2.340	1,239,000	2,781,365	2.2448	2.148	2.148	2.158	2.129	2.264	1,280,379	2.1723	-3.06%
2024-01-19	0	2.290	2.270	2.290	2.280	2.360	516,500	1,188,525	2.3011	2.216	2.197	2.216	2.206	2.284	533,750	2.2267	0.00%
2024-01-18	0	2.290	2.290	2.300	2.260	2.340	910,500	2,085,975	2.2910	2.216	2.216	2.226	2.187	2.264	940,908	2.2170	0.88%
2024-01-17	0	2.270	2.270	2.300	2.260	2.340	1,040,500	2,366,581	2.2745	2.197	2.197	2.226	2.187	2.264	1,075,250	2.2010	-2.58%
2024-01-16	0	2.330	2.320	2.330	2.310	2.360	394,500	922,120	2.3374	2.255	2.245	2.255	2.235	2.284	407,675	2.2619	-1.27%
2024-01-15	0	2.360	2.350	2.370	2.320	2.390	608,500	1,432,915	2.3548	2.284	2.274	2.293	2.245	2.313	628,822	2.2787	0.85%
2024-01-12	0	2.340	2.340	2.350	2.280	2.340	232,500	540,435	2.3245	2.264	2.264	2.274	2.206	2.264	240,265	2.2493	2.18%
2024-01-11	0	2.290	2.290	2.300	2.270	2.350	227,000	518,375	2.2836	2.216	2.216	2.226	2.197	2.274	234,581	2.2098	1.78%
2024-01-10	0	2.250	2.250	2.260	2.250	2.290	555,500	1,259,595	2.2675	2.177	2.177	2.187	2.177	2.216	574,052	2.1942	-0.88%
2024-01-09	0	2.270	2.270	2.280	2.260	2.310	664,000	1,519,490	2.2884	2.197	2.197	2.206	2.187	2.235	686,176	2.2144	-0.44%
2024-01-08	0	2.280	2.280	2.300	2.280	2.360	557,253	1,280,201	2.2973	2.206	2.206	2.226	2.206	2.284	575,864	2.2231	-2.98%
2024-01-05	0	2.350	2.310	2.350	2.310	2.420	665,000	1,558,605	2.3438	2.274	2.235	2.274	2.235	2.342	687,209	2.2680	0.43%
2024-01-04	0	2.340	2.340	2.360	2.330	2.390	334,500	786,985	2.3527	2.264	2.264	2.284	2.255	2.313	345,671	2.2767	-0.85%
2024-01-03	0	2.360	2.360	2.370	2.360	2.430	318,000	756,510	2.3790	2.284	2.284	2.293	2.284	2.351	328,620	2.3021	-2.07%
2024-01-02	0	2.410	2.400	2.410	2.400	2.460	465,500	1,132,107	2.4320	2.332	2.322	2.332	2.322	2.380	481,046	2.3534	-1.23%
2023-12-29	0	2.440	2.440	2.460	2.400	2.460	590,500	1,442,026	2.4420	2.361	2.361	2.380	2.322	2.380	610,221	2.3631	3.83%
2023-12-28	0	2.350	2.350	2.390	2.300	2.410	836,000	1,987,870	2.3778	2.274	2.274	2.313	2.226	2.332	863,920	2.3010	1.29%
2023-12-27	0	2.320	2.310	2.320	2.250	2.320	478,500	1,093,793	2.2859	2.245	2.235	2.245	2.177	2.245	494,481	2.2120	2.20%
2023-12-22	0	2.270	2.270	2.280	2.250	2.350	473,000	1,074,560	2.2718	2.197	2.197	2.206	2.177	2.274	488,797	2.1984	-2.16%
2023-12-21	0	2.320	2.320	2.340	2.280	2.340	394,500	911,870	2.3115	2.245	2.245	2.264	2.206	2.264	407,675	2.2368	1.75%
2023-12-20	0	2.280	2.280	2.290	2.260	2.310	1,112,000	2,544,450	2.2882	2.206	2.206	2.216	2.187	2.235	1,149,138	2.2142	-0.44%
2023-12-19	0	2.290	2.280	2.290	2.270	2.370	1,132,500	2,638,660	2.3299	2.216	2.206	2.216	2.197	2.293	1,170,323	2.2546	-0.43%
2023-12-18	0	2.300	2.260	2.300	2.190	2.310	1,379,000	3,132,914	2.2719	2.226	2.187	2.226	2.119	2.235	1,425,055	2.1985	5.02%
2023-12-15	0	2.190	2.190	2.230	2.190	2.310	1,228,500	2,732,270	2.2241	2.119	2.119	2.158	2.119	2.235	1,269,529	2.1522	0.00%
2023-12-14	0	2.190	2.190	2.200	2.180	2.230	699,000	1,540,130	2.2033	2.119	2.119	2.129	2.110	2.158	722,345	2.1321	0.00%
2023-12-13	0	2.190	2.190	2.200	2.190	2.250	652,500	1,441,787	2.2096	2.119	2.119	2.129	2.119	2.177	674,292	2.1382	-2.23%
2023-12-12	0	2.240	2.230	2.240	2.190	2.260	994,500	2,214,180	2.2264	2.168	2.158	2.168	2.119	2.187	1,027,714	2.1545	0.90%
2023-12-11	0	2.220	2.210	2.220	2.190	2.270	1,294,000	2,859,315	2.2097	2.148	2.139	2.148	2.119	2.197	1,337,216	2.1383	-1.33%
2023-12-08	0	2.250	2.240	2.250	2.240	2.270	163,500	369,115	2.2576	2.177	2.168	2.177	2.168	2.197	168,960	2.1846	0.45%
2023-12-07	0	2.240	2.240	2.250	2.210	2.280	938,000	2,099,010	2.2378	2.168	2.168	2.177	2.139	2.206	969,327	2.1654	-0.88%
2023-12-06	0	2.260	2.260	2.280	2.230	2.280	673,000	1,519,437	2.2577	2.187	2.187	2.206	2.158	2.206	695,476	2.1847	0.89%
2023-12-05	0	2.240	2.240	2.280	2.210	2.290	833,500	1,879,655	2.2551	2.168	2.168	2.206	2.139	2.216	861,337	2.1823	-0.44%
2023-12-04	0	2.250	2.250	2.260	2.200	2.290	982,000	2,216,332	2.2570	2.177	2.177	2.187	2.129	2.216	1,014,796	2.1840	-1.75%
2023-12-01	0	2.290	2.290	2.300	2.280	2.350	1,128,500	2,593,815	2.2985	2.216	2.216	2.226	2.206	2.274	1,166,189	2.2242	-0.43%
2023-11-30	0	2.300	2.300	2.360	2.300	2.370	2,272,149	5,281,583	2.3245	2.226	2.226	2.284	2.226	2.293	2,348,033	2.2494	-2.54%
2023-11-29	0	2.360	2.340	2.360	2.320	2.390	604,500	1,414,790	2.3404	2.284	2.264	2.284	2.245	2.313	624,689	2.2648	-0.84%
2023-11-28	0	2.380	2.350	2.380	2.330	2.480	1,191,613	2,825,904	2.3715	2.303	2.274	2.303	2.255	2.400	1,231,410	2.2949	1.28%
2023-11-27	0	2.350	2.350	2.370	2.340	2.400	438,563	1,033,749	2.3571	2.274	2.274	2.293	2.264	2.322	453,210	2.2809	-1.67%
2023-11-24	0	2.390	2.390	2.400	2.280	2.410	896,500	2,117,095	2.3615	2.313	2.313	2.322	2.206	2.332	926,441	2.2852	1.27%
2023-11-23	0	2.360	2.360	2.370	2.350	2.390	1,290,000	3,057,365	2.3701	2.284	2.284	2.293	2.274	2.313	1,333,083	2.2935	0.85%
2023-11-22	0	2.340	2.340	2.350	2.310	2.360	819,000	1,915,060	2.3383	2.264	2.264	2.274	2.235	2.284	846,352	2.2627	0.00%
2023-11-21	0	2.340	2.340	2.370	2.320	2.410	577,300	1,361,388	2.3582	2.264	2.264	2.293	2.245	2.332	596,580	2.2820	-0.43%
2023-11-20	0	2.350	2.350	2.370	2.280	2.410	3,970,500	9,292,297	2.3403	2.274	2.274	2.293	2.206	2.332	4,103,104	2.2647	-2.89%
2023-11-17	0	2.420	2.420	2.430	2.350	2.510	2,554,800	6,186,852	2.4217	2.342	2.342	2.351	2.274	2.429	2,640,124	2.3434	-0.41%
2023-11-16	0	2.430	2.430	2.450	2.380	2.510	483,000	1,177,310	2.4375	2.351	2.351	2.371	2.303	2.429	499,131	2.3587	2.10%
2023-11-15	0	2.380	2.380	2.400	2.360	2.390	910,000	2,163,615	2.3776	2.303	2.303	2.322	2.284	2.313	940,392	2.3008	1.71%
2023-11-14	0	2.340	2.340	2.360	2.310	2.370	283,500	665,895	2.3488	2.264	2.264	2.284	2.235	2.293	292,968	2.2729	0.00%
2023-11-13	0	2.340	2.340	2.350	2.310	2.380	846,000	1,986,730	2.3484	2.264	2.264	2.274	2.235	2.303	874,254	2.2725	-1.68%
2023-11-10	0	2.380	2.360	2.380	2.360	2.380	167,500	397,615	2.3738	2.303	2.284	2.303	2.284	2.303	173,094	2.2971	0.00%
2023-11-09	0	2.380	2.370	2.380	2.340	2.390	636,000	1,509,270	2.3731	2.303	2.293	2.303	2.264	2.313	657,241	2.2964	0.00%
2023-11-08	0	2.380	2.380	2.390	2.360	2.410	411,500	979,685	2.3808	2.303	2.303	2.313	2.284	2.332	425,243	2.3038	0.42%
2023-11-07	0	2.370	2.360	2.380	2.370	2.470	260,500	626,361	2.4045	2.293	2.284	2.303	2.293	2.390	269,200	2.3267	-3.27%
2023-11-06	0	2.450	2.450	2.470	2.410	2.500	556,500	1,372,355	2.4660	2.371	2.371	2.390	2.332	2.419	575,086	2.3863	-0.41%
2023-11-03	0	2.460	2.460	2.500	2.460	2.530	475,000	1,186,020	2.4969	2.380	2.380	2.419	2.380	2.448	490,864	2.4162	-0.40%
2023-11-02	0	2.470	2.450	2.470	2.430	2.480	284,500	700,080	2.4607	2.390	2.371	2.390	2.351	2.400	294,002	2.3812	0.82%
2023-11-01	0	2.450	2.440	2.450	2.410	2.450	278,500	678,965	2.4379	2.371	2.361	2.371	2.332	2.371	287,801	2.3591	0.82%
2023-10-31	0	2.430	2.430	2.450	2.420	2.490	379,500	927,420	2.4438	2.351	2.351	2.371	2.342	2.410	392,174	2.3648	-2.02%
2023-10-30	0	2.480	2.480	2.490	2.450	2.520	661,000	1,638,452	2.4787	2.400	2.400	2.410	2.371	2.439	683,076	2.3986	-0.40%
2023-10-27	0	2.490	2.460	2.490	2.410	2.500	1,268,000	3,156,520	2.4894	2.410	2.380	2.410	2.332	2.419	1,310,348	2.4089	2.47%
2023-10-26	0	2.430	2.430	2.450	2.410	2.490	767,500	1,873,980	2.4417	2.351	2.351	2.371	2.332	2.410	793,132	2.3628	-2.02%
2023-10-25	0	2.480	2.450	2.480	2.350	2.510	933,915	2,312,156	2.4758	2.400	2.371	2.400	2.274	2.429	965,105	2.3958	5.98%
2023-10-24	0	2.340	2.310	2.340	2.280	2.380	1,346,965	3,117,265	2.3143	2.264	2.235	2.264	2.206	2.303	1,391,950	2.2395	-0.43%
2023-10-20	0	2.350	2.350	2.380	2.350	2.440	528,510	1,258,294	2.3808	2.274	2.274	2.303	2.274	2.361	546,161	2.3039	-2.49%
2023-10-19	0	2.410	2.400	2.410	2.370	2.540	1,149,000	2,785,300	2.4241	2.332	2.322	2.332	2.293	2.458	1,187,374	2.3458	-2.03%
2023-10-18	0	2.460	2.460	2.470	2.440	2.530	1,115,500	2,763,680	2.4775	2.380	2.380	2.390	2.361	2.448	1,152,755	2.3975	-2.77%
2023-10-17	0	2.530	2.530	2.540	2.530	2.660	668,000	1,709,670	2.5594	2.448	2.448	2.458	2.448	2.574	690,309	2.4767	-3.44%
2023-10-16	0	2.620	2.590	2.620	2.590	2.670	415,500	1,094,245	2.6336	2.535	2.506	2.535	2.506	2.584	429,377	2.5485	-1.87%
2023-10-13	0	2.670	2.650	2.670	2.630	2.680	487,500	1,297,535	2.6616	2.584	2.564	2.584	2.545	2.593	503,781	2.5756	-1.11%
2023-10-12	0	2.700	2.690	2.700	2.660	2.740	571,000	1,540,244	2.6975	2.613	2.603	2.613	2.574	2.651	590,070	2.6103	1.50%
2023-10-11	0	2.660	2.650	2.660	2.640	2.670	1,032,000	2,739,210	2.6543	2.574	2.564	2.574	2.555	2.584	1,066,466	2.5685	1.14%
2023-10-10	0	2.630	2.630	2.650	2.620	2.680	749,000	1,978,205	2.6411	2.545	2.545	2.564	2.535	2.593	774,015	2.5558	0.00%
2023-10-09	0	2.630	2.630	2.640	2.550	2.710	809,124	2,135,157	2.6389	2.545	2.545	2.555	2.468	2.622	836,147	2.5536	3.95%
2023-10-06	0	2.530	2.530	2.550	2.490	2.560	1,050,500	2,653,944	2.5264	2.448	2.448	2.468	2.410	2.477	1,085,584	2.4447	1.20%
2023-10-05	0	2.500	2.490	2.500	2.480	2.710	475,500	1,197,477	2.5184	2.419	2.410	2.419	2.400	2.622	491,380	2.4370	-1.57%
2023-10-04	0	2.540	2.540	2.550	2.510	2.560	312,500	793,830	2.5403	2.458	2.458	2.468	2.429	2.477	322,937	2.4582	-1.55%
2023-10-03	0	2.580	2.570	2.580	2.550	2.620	321,500	828,580	2.5772	2.497	2.487	2.497	2.468	2.535	332,237	2.4939	-1.90%
2023-09-29	0	2.630	2.630	2.650	2.600	2.720	803,000	2,112,775	2.6311	2.545	2.545	2.564	2.516	2.632	829,818	2.5461	-2.23%
2023-09-28	0	2.690	2.690	2.710	2.680	2.730	420,000	1,134,964	2.7023	2.603	2.603	2.622	2.593	2.642	434,027	2.6150	-0.74%
2023-09-27	0	2.710	2.710	2.720	2.710	2.780	699,500	1,903,890	2.7218	2.622	2.622	2.632	2.622	2.690	722,861	2.6338	-0.73%
2023-09-26	0	2.730	2.720	2.730	2.710	2.800	688,000	1,892,333	2.7505	2.642	2.632	2.642	2.622	2.710	710,977	2.6616	-2.15%
2023-09-25	0	2.790	2.790	2.810	2.790	2.860	660,498	1,863,149	2.8208	2.700	2.700	2.719	2.700	2.768	682,557	2.7297	-1.76%
2023-09-22	0	2.840	2.840	2.850	2.820	2.880	1,226,000	3,487,605	2.8447	2.748	2.748	2.758	2.729	2.787	1,266,945	2.7528	-1.05%
2023-09-21	0	2.870	2.870	2.890	2.860	2.980	201,000	579,545	2.8833	2.777	2.777	2.797	2.768	2.884	207,713	2.7901	-1.37%
2023-09-20	0	2.910	2.890	2.910	2.870	2.930	161,500	469,750	2.9087	2.816	2.797	2.816	2.777	2.835	166,894	2.8147	0.69%
2023-09-19	0	2.890	2.860	2.890	2.850	2.910	469,500	1,352,915	2.8816	2.797	2.768	2.797	2.758	2.816	485,180	2.7885	1.05%
2023-09-18	0	2.860	2.860	2.880	2.860	2.890	676,500	1,947,664	2.8790	2.768	2.768	2.787	2.768	2.797	699,093	2.7860	-0.35%
2023-09-15	0	2.870	2.860	2.870	2.860	2.930	536,500	1,555,340	2.8990	2.777	2.768	2.777	2.768	2.835	554,418	2.8054	-0.35%
2023-09-14	0	2.880	2.880	2.920	2.880	3.050	739,000	2,167,882	2.9335	2.787	2.787	2.826	2.787	2.951	763,681	2.8387	-0.35%
2023-09-13	0	2.890	2.890	2.910	2.890	3.000	578,500	1,706,029	2.9491	2.797	2.797	2.816	2.797	2.903	597,820	2.8537	-3.02%
2023-09-12	0	2.980	2.980	2.990	2.980	3.080	879,000	2,639,637	3.0030	2.884	2.884	2.893	2.884	2.980	908,356	2.9059	-2.93%
2023-09-11	0	3.070	3.060	3.070	3.040	3.080	346,500	1,060,155	3.0596	2.971	2.961	2.971	2.942	2.980	358,072	2.9607	0.33%
2023-09-07	0	3.060	3.050	3.060	3.050	3.160	271,500	833,344	3.0694	2.961	2.951	2.961	2.951	3.058	280,567	2.9702	-0.65%
2023-09-06	0	3.080	3.080	3.090	3.080	3.120	558,118	1,725,542	3.0917	2.980	2.980	2.990	2.980	3.019	576,758	2.9918	-0.96%
2023-09-05	0	3.110	3.100	3.110	3.090	3.200	398,000	1,241,454	3.1192	3.009	3.000	3.009	2.990	3.097	411,292	3.0184	0.32%
2023-09-04	0	3.100	3.100	3.110	3.000	3.180	1,418,000	4,373,980	3.0846	3.000	3.000	3.009	2.903	3.077	1,465,357	2.9849	1.31%
2023-08-31	0	3.060	3.040	3.060	3.020	3.080	1,846,000	5,643,777	3.0573	2.961	2.942	2.961	2.922	2.980	1,907,652	2.9585	-1.29%
2023-08-30	0	3.100	3.080	3.100	3.070	3.160	196,000	609,080	3.1076	3.000	2.980	3.000	2.971	3.058	202,546	3.0071	0.32%
2023-08-29	0	3.090	3.080	3.090	3.050	3.130	657,000	2,030,667	3.0908	2.990	2.980	2.990	2.951	3.029	678,942	2.9909	0.00%
2023-08-28	0	3.090	3.090	3.110	3.090	3.190	399,000	1,255,994	3.1479	2.990	2.990	3.009	2.990	3.087	412,326	3.0461	0.00%
2023-08-25	0	3.090	3.070	3.090	3.050	3.120	351,000	1,080,285	3.0777	2.990	2.971	2.990	2.951	3.019	362,722	2.9783	0.32%
2023-08-24	0	3.080	3.060	3.090	3.070	3.150	52,500	162,545	3.0961	2.980	2.961	2.990	2.971	3.048	54,253	2.9960	0.98%
2023-08-23	0	3.050	3.050	3.090	3.050	3.110	327,500	1,006,395	3.0730	2.951	2.951	2.990	2.951	3.009	338,438	2.9736	-1.29%
2023-08-22	0	3.090	3.090	3.100	3.050	3.200	207,000	639,870	3.0912	2.990	2.990	3.000	2.951	3.097	213,913	2.9913	-0.96%
2023-08-21	0	3.120	3.100	3.120	3.100	3.180	444,000	1,389,249	3.1289	3.019	3.000	3.019	3.000	3.077	458,828	3.0278	-1.89%
2023-08-18	0	3.180	3.180	3.230	3.180	3.300	245,000	791,157	3.2292	3.077	3.077	3.126	3.077	3.193	253,182	3.1249	-2.75%
2023-08-17	0	3.270	3.260	3.270	3.250	3.300	367,500	1,203,707	3.2754	3.164	3.155	3.164	3.145	3.193	379,774	3.1695	-1.80%
2023-08-16	0	3.330	3.280	3.330	3.270	3.430	337,000	1,114,530	3.3072	3.222	3.174	3.222	3.164	3.319	348,255	3.2003	0.60%
2023-08-15	0	3.310	3.300	3.310	3.300	3.350	146,000	485,457	3.3250	3.203	3.193	3.203	3.193	3.242	150,876	3.2176	-1.19%
2023-08-14	0	3.350	3.330	3.350	3.300	3.400	525,000	1,749,890	3.3331	3.242	3.222	3.242	3.193	3.290	542,534	3.2254	-2.33%
2023-08-11	0	3.430	3.400	3.430	3.380	3.480	242,000	830,242	3.4308	3.319	3.290	3.319	3.271	3.368	250,082	3.3199	-0.29%
2023-08-10	0	3.440	3.450	3.460	3.410	3.440	124,000	424,975	3.4272	3.329	3.339	3.348	3.300	3.329	128,141	3.3165	0.88%
2023-08-09	0	3.410	3.400	3.410	3.390	3.440	344,000	1,173,709	3.4119	3.300	3.290	3.300	3.280	3.329	355,489	3.3017	0.00%
2023-08-08	0	3.410	3.410	3.440	3.410	3.490	1,024,000	3,533,706	3.4509	3.300	3.300	3.329	3.300	3.377	1,058,199	3.3394	-2.01%
2023-08-07	0	3.480	3.480	3.500	3.470	3.520	484,500	1,694,739	3.4979	3.368	3.368	3.387	3.358	3.406	500,681	3.3849	-1.69%
2023-08-04	0	3.540	3.520	3.540	3.510	3.610	260,010	922,328	3.5473	3.426	3.406	3.426	3.397	3.493	268,694	3.4326	-0.84%
2023-08-03	0	3.570	3.570	3.630	3.550	3.660	368,000	1,328,334	3.6096	3.455	3.455	3.513	3.435	3.542	380,290	3.4929	-2.72%
2023-08-02	0	3.670	3.660	3.670	3.620	3.710	231,500	850,130	3.6723	3.551	3.542	3.551	3.503	3.590	239,231	3.5536	0.82%
2023-08-01	0	3.640	3.630	3.660	3.600	3.770	197,500	723,845	3.6650	3.522	3.513	3.542	3.484	3.648	204,096	3.5466	-3.45%
2023-07-31	0	3.770	3.770	3.780	3.650	3.770	550,000	2,039,329	3.7079	3.648	3.648	3.658	3.532	3.648	568,369	3.5880	2.72%
2023-07-28	0	3.670	3.660	3.670	3.600	3.690	197,500	720,069	3.6459	3.551	3.542	3.551	3.484	3.571	204,096	3.5281	1.10%
2023-07-27	0	3.630	3.620	3.630	3.590	3.650	94,205	340,930	3.6190	3.513	3.503	3.513	3.474	3.532	97,351	3.5021	1.40%
2023-07-26	0	3.580	3.580	3.590	3.570	3.620	242,500	871,469	3.5937	3.464	3.464	3.474	3.455	3.503	250,599	3.4775	0.56%
2023-07-25	0	3.560	3.530	3.560	3.520	3.580	300,500	1,064,400	3.5421	3.445	3.416	3.445	3.406	3.464	310,536	3.4276	1.14%
2023-07-24	0	3.520	3.520	3.530	3.440	3.550	473,500	1,670,357	3.5277	3.406	3.406	3.416	3.329	3.435	489,314	3.4137	-0.28%
2023-07-21	0	3.530	3.530	3.560	3.520	3.630	142,275	504,570	3.5464	3.416	3.416	3.445	3.406	3.513	147,027	3.4318	-0.84%
2023-07-20	0	3.560	3.550	3.560	3.550	3.630	220,000	789,305	3.5878	3.445	3.435	3.445	3.435	3.513	227,347	3.4718	0.56%
2023-07-19	0	3.540	3.540	3.580	3.500	3.610	202,889	719,622	3.5469	3.426	3.426	3.464	3.387	3.493	209,665	3.4322	-2.48%
2023-07-18	0	3.630	3.590	3.630	3.550	3.690	517,500	1,862,816	3.5996	3.513	3.474	3.513	3.435	3.571	534,783	3.4833	1.40%
2023-07-14	0	3.580	3.560	3.580	3.550	3.620	254,000	910,933	3.5864	3.464	3.445	3.464	3.435	3.503	262,483	3.4704	-0.28%
2023-07-13	0	3.590	3.580	3.590	3.560	3.710	82,500	297,735	3.6089	3.474	3.464	3.474	3.445	3.590	85,255	3.4923	0.28%
2023-07-12	0	3.580	3.580	3.590	3.580	3.680	288,000	1,048,185	3.6395	3.464	3.464	3.474	3.464	3.561	297,618	3.5219	1.70%
2023-07-11	0	3.520	3.520	3.560	3.410	3.570	213,000	747,310	3.5085	3.406	3.406	3.445	3.300	3.455	220,114	3.3951	1.15%
2023-07-10	0	3.480	3.460	3.480	3.390	3.490	234,500	807,215	3.4423	3.368	3.348	3.368	3.280	3.377	242,332	3.3310	0.00%
2023-07-07	0	3.480	3.480	3.490	3.450	3.620	330,282	1,158,603	3.5079	3.368	3.368	3.377	3.339	3.503	341,313	3.3946	0.76%
2023-07-06	0	3.630	3.630	3.650	3.570	3.690	301,500	1,092,529	3.6236	3.342	3.342	3.361	3.287	3.397	327,464	3.3363	-1.09%
2023-07-05	0	3.670	3.660	3.710	3.540	3.730	323,500	1,189,510	3.6770	3.379	3.370	3.416	3.259	3.434	351,359	3.3855	-1.61%
2023-07-04	0	3.730	3.720	3.730	3.720	3.830	245,500	924,490	3.7657	3.434	3.425	3.434	3.425	3.526	266,642	3.4672	-3.62%
2023-07-03	0	3.870	3.830	3.870	3.840	3.930	278,000	1,083,505	3.8975	3.563	3.526	3.563	3.536	3.618	301,941	3.5885	0.00%
2023-06-30	0	3.870	3.850	3.880	3.830	3.950	349,000	1,359,500	3.8954	3.563	3.545	3.572	3.526	3.637	379,055	3.5866	-0.51%
2023-06-29	0	3.890	3.850	3.900	3.750	3.930	423,353	1,630,239	3.8508	3.582	3.545	3.591	3.453	3.618	459,811	3.5455	-1.02%
2023-06-28	0	3.930	3.860	3.930	3.740	3.940	974,500	3,775,839	3.8746	3.618	3.554	3.618	3.443	3.628	1,058,421	3.5674	4.52%
2023-06-27	0	3.760	3.730	3.760	3.680	3.820	362,500	1,363,355	3.7610	3.462	3.434	3.462	3.388	3.517	393,718	3.4628	4.44%
2023-06-26	0	3.600	3.600	3.640	3.520	3.660	675,000	2,432,005	3.6030	3.315	3.315	3.351	3.241	3.370	733,129	3.3173	1.12%
2023-06-23	0	3.560	3.530	3.570	3.540	3.650	190,500	681,556	3.5777	3.278	3.250	3.287	3.259	3.361	206,905	3.2940	-3.00%
2023-06-21	0	3.670	3.670	3.710	3.660	3.740	500,500	1,857,346	3.7110	3.379	3.379	3.416	3.370	3.443	543,602	3.4167	-1.08%
2023-06-20	0	3.710	3.690	3.710	3.690	3.750	176,000	654,894	3.7210	3.416	3.397	3.416	3.397	3.453	191,157	3.4260	0.27%
2023-06-19	0	3.700	3.670	3.700	3.670	3.740	361,500	1,341,265	3.7103	3.407	3.379	3.407	3.379	3.443	392,631	3.4161	0.27%
2023-06-16	0	3.690	3.690	3.730	3.670	3.760	207,500	769,958	3.7106	3.397	3.397	3.434	3.379	3.462	225,369	3.4164	-0.54%
2023-06-15	0	3.710	3.700	3.710	3.630	3.750	230,000	851,454	3.7020	3.416	3.407	3.416	3.342	3.453	249,807	3.4084	1.92%
2023-06-14	0	3.640	3.640	3.660	3.620	3.760	256,500	946,505	3.6901	3.351	3.351	3.370	3.333	3.462	278,589	3.3975	-1.09%
2023-06-13	0	3.680	3.680	3.730	3.650	3.730	369,500	1,367,310	3.7004	3.388	3.388	3.434	3.361	3.434	401,320	3.4070	-0.54%
2023-06-12	0	3.700	3.640	3.700	3.570	3.740	298,500	1,100,959	3.6883	3.407	3.351	3.407	3.287	3.443	324,206	3.3959	-0.54%
2023-06-09	0	3.720	3.700	3.720	3.620	3.820	356,500	1,343,107	3.7675	3.425	3.407	3.425	3.333	3.517	387,201	3.4688	-0.80%
2023-06-08	0	3.750	3.740	3.750	3.710	3.820	398,000	1,505,915	3.7837	3.453	3.443	3.453	3.416	3.517	432,275	3.4837	1.08%
2023-06-07	0	3.710	3.710	3.730	3.670	3.810	204,500	759,060	3.7118	3.416	3.416	3.434	3.379	3.508	222,111	3.4175	0.27%
2023-06-06	0	3.700	3.660	3.700	3.640	3.730	623,600	2,304,441	3.6954	3.407	3.370	3.407	3.351	3.434	677,303	3.4024	3.35%
2023-06-05	0	3.580	3.580	3.610	3.560	3.660	181,071	649,413	3.5865	3.296	3.296	3.324	3.278	3.370	196,664	3.3021	-0.28%
2023-06-02	0	3.590	3.570	3.590	3.500	3.820	1,073,500	3,922,775	3.6542	3.305	3.287	3.305	3.222	3.517	1,165,947	3.3645	1.41%
2023-06-01	0	3.540	3.540	3.570	3.380	3.640	345,500	1,226,010	3.5485	3.259	3.259	3.287	3.112	3.351	375,254	3.2672	4.73%
2023-05-31	0	3.380	3.380	3.520	3.380	3.530	2,957,000	10,139,500	3.4290	3.112	3.112	3.241	3.112	3.250	3,211,649	3.1571	-1.17%
2023-05-30	0	3.420	3.420	3.440	3.420	3.540	251,500	877,793	3.4902	3.149	3.149	3.167	3.149	3.259	273,159	3.2135	-3.12%
2023-05-29	0	3.530	3.510	3.530	3.510	3.590	277,500	984,482	3.5477	3.250	3.232	3.250	3.232	3.305	301,398	3.2664	-0.28%
2023-05-25	0	3.540	3.530	3.540	3.510	3.580	565,000	1,999,069	3.5382	3.259	3.250	3.259	3.232	3.296	613,656	3.2576	-1.39%
2023-05-24	0	3.590	3.580	3.640	3.580	3.700	475,500	1,717,970	3.6130	3.305	3.296	3.351	3.296	3.407	516,449	3.3265	-1.10%
2023-05-23	0	3.630	3.610	3.640	3.580	3.640	99,500	359,580	3.6139	3.342	3.324	3.351	3.296	3.351	108,069	3.3273	-0.27%
2023-05-22	0	3.640	3.620	3.650	3.590	3.660	133,500	485,152	3.6341	3.351	3.333	3.361	3.305	3.370	144,997	3.3460	1.68%
2023-05-19	0	3.580	3.550	3.580	3.500	3.640	377,500	1,352,105	3.5817	3.296	3.269	3.296	3.222	3.351	410,009	3.2977	0.00%
2023-05-18	0	3.580	3.580	3.620	3.520	3.630	216,000	772,780	3.5777	3.296	3.296	3.333	3.241	3.342	234,601	3.2940	-1.10%
2023-05-17	0	3.620	3.610	3.620	3.590	3.680	184,250	669,065	3.6313	3.333	3.324	3.333	3.305	3.388	200,117	3.3434	0.00%
2023-05-16	0	3.620	3.620	3.630	3.570	3.680	616,000	2,245,579	3.6454	3.333	3.333	3.342	3.287	3.388	669,048	3.3564	0.56%
2023-05-15	0	3.600	3.600	3.640	3.530	3.670	565,500	2,035,555	3.5996	3.315	3.315	3.351	3.250	3.379	614,199	3.3142	-1.91%
2023-05-12	0	3.670	3.650	3.670	3.640	3.820	419,500	1,547,460	3.6888	3.379	3.361	3.379	3.351	3.517	455,626	3.3963	-3.93%
2023-05-11	0	3.820	3.790	3.820	3.730	3.830	754,100	2,862,572	3.7960	3.517	3.489	3.517	3.434	3.526	819,041	3.4950	1.33%
2023-05-10	0	3.770	3.730	3.770	3.670	3.780	525,500	1,959,735	3.7293	3.471	3.434	3.471	3.379	3.480	570,755	3.4336	2.17%
2023-05-09	0	3.690	3.630	3.690	3.550	3.740	1,164,500	4,275,005	3.6711	3.397	3.342	3.397	3.269	3.443	1,264,784	3.3800	3.36%
2023-05-08	0	3.570	3.570	3.580	3.530	3.620	686,500	2,451,529	3.5711	3.287	3.287	3.296	3.250	3.333	745,620	3.2879	-0.28%
2023-05-05	0	3.580	3.560	3.580	3.500	3.580	266,000	945,867	3.5559	3.296	3.278	3.296	3.222	3.296	288,907	3.2739	2.29%
2023-05-04	0	3.500	3.500	3.530	3.450	3.540	716,500	2,509,312	3.5022	3.222	3.222	3.250	3.176	3.259	778,203	3.2245	0.00%
2023-05-03	0	3.500	3.500	3.520	3.470	3.600	675,500	2,391,267	3.5400	3.222	3.222	3.241	3.195	3.315	733,672	3.2593	1.45%
2023-05-02	0	3.450	3.400	3.450	3.390	3.450	83,500	285,035	3.4136	3.176	3.130	3.176	3.121	3.176	90,691	3.1429	0.29%
2023-04-28	0	3.440	3.440	3.480	3.400	3.510	421,500	1,464,575	3.4747	3.167	3.167	3.204	3.130	3.232	457,799	3.1992	-0.58%
2023-04-27	0	3.460	3.450	3.480	3.420	3.480	242,000	832,780	3.4412	3.186	3.176	3.204	3.149	3.204	262,840	3.1684	0.00%
2023-04-26	0	3.460	3.440	3.460	3.380	3.460	109,500	374,885	3.4236	3.186	3.167	3.186	3.112	3.186	118,930	3.1522	0.58%
2023-04-25	0	3.440	3.430	3.440	3.430	3.500	269,000	928,185	3.4505	3.167	3.158	3.167	3.158	3.222	292,166	3.1769	-0.58%
2023-04-24	0	3.460	3.460	3.480	3.450	3.490	112,000	388,060	3.4648	3.186	3.186	3.204	3.176	3.213	121,645	3.1901	-0.86%
2023-04-21	0	3.490	3.490	3.500	3.490	3.600	387,000	1,365,625	3.5287	3.213	3.213	3.222	3.213	3.315	420,327	3.2490	-1.13%
2023-04-20	0	3.530	3.520	3.530	3.510	3.580	201,000	710,545	3.5350	3.250	3.241	3.250	3.232	3.296	218,310	3.2548	-1.40%
2023-04-19	0	3.580	3.570	3.580	3.520	3.620	262,000	939,575	3.5862	3.296	3.287	3.296	3.241	3.333	284,563	3.3018	-0.28%
2023-04-18	0	3.590	3.580	3.590	3.550	3.630	148,500	531,530	3.5793	3.305	3.296	3.305	3.269	3.342	161,288	3.2955	1.13%
2023-04-17	0	3.550	3.550	3.570	3.490	3.610	581,500	2,054,175	3.5325	3.269	3.269	3.287	3.213	3.324	631,577	3.2525	-1.66%
2023-04-14	0	3.610	3.610	3.640	3.520	3.660	90,500	327,450	3.6182	3.324	3.324	3.351	3.241	3.370	98,294	3.3313	0.56%
2023-04-13	0	3.590	3.590	3.600	3.520	3.610	570,502	2,030,707	3.5595	3.305	3.305	3.315	3.241	3.324	619,632	3.2773	-1.91%
2023-04-12	0	3.660	3.640	3.660	3.640	3.810	1,022,500	3,796,762	3.7132	3.370	3.351	3.370	3.351	3.508	1,110,555	3.4188	-2.14%
2023-04-11	0	3.740	3.720	3.740	3.710	4.050	2,101,500	8,193,135	3.8987	3.443	3.425	3.443	3.416	3.729	2,282,476	3.5896	-0.27%
2023-04-06	0	3.750	3.690	3.750	3.440	3.750	1,759,000	6,386,635	3.6308	3.453	3.397	3.453	3.167	3.453	1,910,481	3.3429	9.01%
2023-04-04	0	3.440	3.440	3.480	3.420	3.490	546,494	1,891,844	3.4618	3.167	3.167	3.204	3.149	3.213	593,557	3.1873	-0.29%
2023-04-03	0	3.450	3.410	3.450	3.370	3.480	776,052	2,669,985	3.4405	3.176	3.140	3.176	3.103	3.204	842,884	3.1677	2.37%
2023-03-31	0	3.370	3.370	3.390	3.280	3.390	836,500	2,803,605	3.3516	3.103	3.103	3.121	3.020	3.121	908,537	3.0858	2.12%
2023-03-30	0	3.300	3.290	3.300	3.240	3.300	366,000	1,198,575	3.2748	3.038	3.029	3.038	2.983	3.038	397,519	3.0151	1.54%
2023-03-29	0	3.250	3.250	3.270	3.230	3.290	545,000	1,771,999	3.2514	2.992	2.992	3.011	2.974	3.029	591,934	2.9936	0.62%
2023-03-28	0	3.230	3.220	3.230	3.200	3.340	1,601,200	5,232,450	3.2678	2.974	2.965	2.974	2.946	3.075	1,739,091	3.0087	-0.31%
2023-03-27	0	3.240	3.240	3.250	3.200	3.310	1,094,500	3,557,927	3.2507	2.983	2.983	2.992	2.946	3.048	1,188,756	2.9930	-1.82%
2023-03-24	0	3.300	3.290	3.300	3.280	3.360	509,000	1,685,912	3.3122	3.038	3.029	3.038	3.020	3.094	552,834	3.0496	1.23%
2023-03-23	0	3.260	3.260	3.310	3.250	3.390	1,255,500	4,153,000	3.3078	3.002	3.002	3.048	2.992	3.121	1,363,620	3.0456	-3.55%
2023-03-22	0	3.380	3.380	3.410	3.360	3.420	494,000	1,674,785	3.3903	3.112	3.112	3.140	3.094	3.149	536,542	3.1214	-0.88%
2023-03-21	0	3.410	3.410	3.440	3.350	3.500	446,008	1,523,972	3.4169	3.140	3.140	3.167	3.084	3.222	484,417	3.1460	-1.45%
2023-03-20	0	3.460	3.450	3.460	3.410	3.500	711,000	2,454,380	3.4520	3.186	3.176	3.186	3.140	3.222	772,230	3.1783	0.87%
2023-03-17	0	3.430	3.420	3.430	3.430	3.530	2,707,500	9,298,290	3.4343	3.158	3.149	3.158	3.158	3.250	2,940,663	3.1620	-0.29%
2023-03-16	0	3.440	3.440	3.450	3.440	3.540	267,000	923,465	3.4587	3.167	3.167	3.176	3.167	3.259	289,993	3.1844	-0.58%
2023-03-15	0	3.460	3.460	3.490	3.450	3.500	512,500	1,778,676	3.4706	3.186	3.186	3.213	3.176	3.222	556,635	3.1954	0.87%
2023-03-14	0	3.430	3.430	3.440	3.410	3.600	921,000	3,188,385	3.4619	3.158	3.158	3.167	3.140	3.315	1,000,314	3.1874	-4.46%
2023-03-13	0	3.590	3.590	3.610	3.540	3.620	587,500	2,109,115	3.5900	3.305	3.305	3.324	3.259	3.333	638,094	3.3053	-0.28%
2023-03-10	0	3.600	3.590	3.600	3.570	3.730	961,309	3,472,294	3.6120	3.315	3.305	3.315	3.287	3.434	1,044,094	3.3257	-2.17%
2023-03-09	0	3.680	3.670	3.680	3.650	3.750	280,500	1,035,780	3.6926	3.388	3.379	3.388	3.361	3.453	304,656	3.3998	-0.27%
2023-03-08	0	3.690	3.680	3.690	3.660	3.840	549,500	2,037,470	3.7079	3.397	3.388	3.397	3.370	3.536	596,822	3.4139	-1.86%
2023-03-07	0	3.760	3.720	3.760	3.720	3.890	1,221,186	4,620,007	3.7832	3.462	3.425	3.462	3.425	3.582	1,326,351	3.4832	-2.59%
2023-03-06	0	3.860	3.850	3.860	3.860	4.180	2,442,590	9,553,581	3.9113	3.554	3.545	3.554	3.554	3.849	2,652,940	3.6011	-7.21%
2023-03-03	0	4.160	4.130	4.160	4.020	4.180	193,998	803,901	4.1439	3.830	3.803	3.830	3.701	3.849	210,705	3.8153	1.46%
2023-03-02	0	4.100	4.060	4.100	3.990	4.110	374,998	1,525,246	4.0673	3.775	3.738	3.775	3.674	3.784	407,292	3.7448	0.74%
2023-03-01	0	4.070	4.070	4.090	4.020	4.120	404,830	1,651,663	4.0799	3.747	3.747	3.766	3.701	3.793	439,693	3.7564	2.78%
2023-02-28	0	3.960	3.960	3.970	3.960	4.060	718,600	2,858,496	3.9779	3.646	3.646	3.655	3.646	3.738	780,484	3.6625	-3.41%
2023-02-27	0	4.100	4.080	4.100	3.970	4.210	539,500	2,191,551	4.0622	3.775	3.756	3.775	3.655	3.876	585,960	3.7401	-0.24%
2023-02-24	0	4.110	4.090	4.110	4.080	4.290	613,251	2,544,725	4.1496	3.784	3.766	3.784	3.756	3.950	666,063	3.8205	-4.64%
2023-02-23	0	4.310	4.310	4.340	4.010	4.480	2,615,751	11,134,136	4.2566	3.968	3.968	3.996	3.692	4.125	2,841,013	3.9191	7.75%
2023-02-22	0	4.000	3.990	4.000	3.770	4.020	1,986,500	7,865,375	3.9594	3.683	3.674	3.683	3.471	3.701	2,157,572	3.6455	3.36%
2023-02-21	0	3.870	3.830	3.870	3.810	4.020	473,000	1,846,764	3.9044	3.563	3.526	3.563	3.508	3.701	513,734	3.5948	-0.51%
2023-02-20	0	3.890	3.880	3.890	3.700	3.930	2,259,998	8,742,077	3.8682	3.582	3.572	3.582	3.407	3.618	2,454,623	3.5615	5.14%
2023-02-17	0	3.700	3.690	3.700	3.670	3.720	252,000	931,130	3.6950	3.407	3.397	3.407	3.379	3.425	273,702	3.4020	0.00%
2023-02-16	0	3.700	3.660	3.700	3.650	3.750	551,601	2,043,661	3.7050	3.407	3.370	3.407	3.361	3.453	599,103	3.4112	0.00%
2023-02-15	0	3.700	3.680	3.700	3.680	3.800	415,500	1,550,565	3.7318	3.407	3.388	3.407	3.388	3.499	451,282	3.4359	-1.07%
2023-02-14	0	3.740	3.740	3.760	3.720	3.800	473,998	1,780,684	3.7567	3.443	3.443	3.462	3.425	3.499	514,818	3.4589	0.81%
2023-02-13	0	3.710	3.690	3.710	3.610	3.760	484,498	1,793,842	3.7025	3.416	3.397	3.416	3.324	3.462	526,222	3.4089	0.82%
2023-02-10	0	3.680	3.680	3.720	3.620	3.720	647,526	2,380,557	3.6764	3.388	3.388	3.425	3.333	3.425	703,289	3.3849	1.66%
2023-02-09	0	3.620	3.620	3.670	3.610	3.700	485,000	1,767,770	3.6449	3.333	3.333	3.379	3.324	3.407	526,767	3.3559	0.00%
2023-02-08	0	3.620	3.620	3.640	3.610	3.680	368,500	1,343,034	3.6446	3.333	3.333	3.351	3.324	3.388	400,234	3.3556	-1.09%
2023-02-07	0	3.660	3.660	3.690	3.660	3.810	236,500	872,550	3.6894	3.370	3.370	3.397	3.370	3.508	256,867	3.3969	-0.81%
2023-02-06	0	3.690	3.690	3.700	3.680	3.840	1,483,500	5,646,630	3.8063	3.397	3.397	3.407	3.388	3.536	1,611,255	3.5045	-4.40%
2023-02-03	0	3.860	3.820	3.860	3.780	3.860	1,064,500	4,071,301	3.8246	3.554	3.517	3.554	3.480	3.554	1,156,172	3.5214	0.26%
2023-02-02	0	3.850	3.840	3.850	3.730	3.870	703,200	2,691,330	3.8273	3.545	3.536	3.545	3.434	3.563	763,758	3.5238	1.58%
2023-02-01	0	3.790	3.780	3.790	3.680	3.800	985,500	3,687,392	3.7416	3.489	3.480	3.489	3.388	3.499	1,070,369	3.4450	2.71%
2023-01-31	0	3.690	3.690	3.710	3.650	3.750	576,498	2,126,997	3.6895	3.397	3.397	3.416	3.361	3.453	626,145	3.3970	1.10%
2023-01-30	0	3.650	3.650	3.680	3.630	3.820	685,956	2,547,540	3.7139	3.361	3.361	3.388	3.342	3.517	745,029	3.4194	-4.20%
2023-01-27	0	3.810	3.800	3.810	3.780	3.830	516,500	1,965,340	3.8051	3.508	3.499	3.508	3.480	3.526	560,980	3.5034	0.53%
2023-01-26	0	3.790	3.790	3.810	3.780	3.830	301,500	1,146,415	3.8024	3.489	3.489	3.508	3.480	3.526	327,464	3.5009	-1.56%
2023-01-20	0	3.850	3.830	3.850	3.800	3.880	95,500	366,650	3.8393	3.545	3.526	3.545	3.499	3.572	103,724	3.5349	0.52%
2023-01-19	0	3.830	3.830	3.880	3.830	3.880	62,000	238,345	3.8443	3.526	3.526	3.572	3.526	3.572	67,339	3.5395	-0.78%
2023-01-18	0	3.860	3.860	3.890	3.820	3.960	194,000	753,745	3.8853	3.554	3.554	3.582	3.517	3.646	210,707	3.5772	-0.26%
2023-01-17	0	3.870	3.850	3.870	3.810	3.890	155,998	601,042	3.8529	3.563	3.545	3.563	3.508	3.582	169,432	3.5474	0.26%
2023-01-16	0	3.860	3.860	3.870	3.800	3.940	491,500	1,886,130	3.8375	3.554	3.554	3.563	3.499	3.628	533,827	3.5332	3.49%
2023-01-13	0	3.730	3.710	3.730	3.710	3.840	271,500	1,015,480	3.7403	3.434	3.416	3.434	3.416	3.536	294,881	3.4437	-0.53%
2023-01-12	0	3.750	3.720	3.750	3.700	3.780	163,277	610,592	3.7396	3.453	3.425	3.453	3.407	3.480	177,338	3.4431	-0.27%
2023-01-11	0	3.760	3.750	3.760	3.720	3.810	280,000	1,054,230	3.7651	3.462	3.453	3.462	3.425	3.508	304,113	3.4666	0.00%
2023-01-10	0	3.760	3.720	3.760	3.680	3.760	448,000	1,666,785	3.7205	3.462	3.425	3.462	3.388	3.462	486,581	3.4255	-0.27%
2023-01-09	0	3.770	3.770	3.780	3.750	3.850	516,512	1,963,423	3.8013	3.471	3.471	3.480	3.453	3.545	560,993	3.4999	-0.79%
2023-01-06	0	3.800	3.800	3.850	3.790	3.890	544,845	2,091,224	3.8382	3.499	3.499	3.545	3.489	3.582	591,766	3.5339	-2.06%
2023-01-05	0	3.880	3.840	3.880	3.820	3.900	348,000	1,343,247	3.8599	3.572	3.536	3.572	3.517	3.591	377,969	3.5539	1.57%
2023-01-04	0	3.820	3.780	3.820	3.750	3.880	621,000	2,384,635	3.8400	3.517	3.480	3.517	3.453	3.572	674,479	3.5355	0.26%
2023-01-03	0	3.810	3.780	3.810	3.670	3.810	650,500	2,440,445	3.7516	3.508	3.480	3.508	3.379	3.508	706,519	3.4542	3.53%
2022-12-30	0	3.680	3.680	3.700	3.600	3.700	823,500	3,019,830	3.6671	3.388	3.388	3.407	3.315	3.407	894,418	3.3763	2.51%
2022-12-29	0	3.590	3.560	3.590	3.490	3.630	1,087,000	3,839,010	3.5317	3.305	3.278	3.305	3.213	3.342	1,180,610	3.2517	2.87%
2022-12-28	0	3.490	3.450	3.490	3.420	3.550	683,500	2,384,735	3.4890	3.213	3.176	3.213	3.149	3.269	742,361	3.2124	2.05%
2022-12-23	0	3.420	3.370	3.420	3.350	3.500	423,500	1,434,455	3.3871	3.149	3.103	3.149	3.084	3.222	459,971	3.1186	-0.87%
2022-12-22	0	3.450	3.420	3.450	3.400	3.500	345,500	1,202,285	3.4798	3.176	3.149	3.176	3.130	3.222	375,254	3.2039	-0.58%
2022-12-21	0	3.470	3.460	3.470	3.400	3.470	357,500	1,236,680	3.4592	3.195	3.186	3.195	3.130	3.195	388,287	3.1850	1.17%
2022-12-20	0	3.430	3.400	3.430	3.400	3.520	352,000	1,221,176	3.4693	3.158	3.130	3.158	3.130	3.241	382,313	3.1942	-2.56%
2022-12-19	0	3.520	3.490	3.520	3.450	3.630	837,500	2,971,795	3.5484	3.241	3.213	3.241	3.176	3.342	909,623	3.2671	-1.12%
2022-12-16	0	3.560	3.530	3.560	3.400	3.590	1,493,000	5,226,090	3.5004	3.278	3.250	3.278	3.130	3.305	1,621,573	3.2229	4.09%
2022-12-15	0	3.420	3.410	3.420	3.380	3.500	424,500	1,444,850	3.4037	3.149	3.140	3.149	3.112	3.222	461,057	3.1338	0.00%
2022-12-14	0	3.420	3.420	3.440	3.400	3.450	531,000	1,818,567	3.4248	3.149	3.149	3.167	3.130	3.176	576,728	3.1532	0.00%
2022-12-13	0	3.420	3.410	3.420	3.420	3.540	934,220	3,222,773	3.4497	3.149	3.140	3.149	3.149	3.259	1,014,673	3.1762	-2.84%
2022-12-12	0	3.520	3.520	3.530	3.470	3.610	674,500	2,388,303	3.5408	3.241	3.241	3.250	3.195	3.324	732,586	3.2601	-2.22%
2022-12-09	0	3.600	3.590	3.600	3.320	3.600	1,962,000	6,790,644	3.4611	3.315	3.305	3.315	3.057	3.315	2,130,962	3.1867	8.43%
2022-12-08	0	3.320	3.290	3.320	3.230	3.340	505,500	1,658,380	3.2807	3.057	3.029	3.057	2.974	3.075	549,032	3.0206	2.79%
2022-12-07	0	3.230	3.230	3.250	3.220	3.390	557,500	1,854,600	3.3266	2.974	2.974	2.992	2.965	3.121	605,510	3.0629	-4.15%
2022-12-06	0	3.370	3.340	3.370	3.290	3.410	692,500	2,310,375	3.3363	3.103	3.075	3.103	3.029	3.140	752,136	3.0718	0.90%
2022-12-05	0	3.340	3.310	3.340	3.230	3.400	803,126	2,669,653	3.3241	3.075	3.048	3.075	2.974	3.130	872,289	3.0605	3.73%
2022-12-02	0	3.220	3.220	3.250	3.200	3.280	210,563	679,326	3.2262	2.965	2.965	2.992	2.946	3.020	228,696	2.9704	0.31%
2022-12-01	0	3.210	3.210	3.270	3.200	3.330	738,098	2,405,870	3.2596	2.955	2.955	3.011	2.946	3.066	801,661	3.0011	1.58%
2022-11-30	0	3.160	3.150	3.160	3.160	3.320	812,000	2,629,370	3.2381	2.909	2.900	2.909	2.909	3.057	881,927	2.9814	-3.36%
2022-11-29	0	3.270	3.260	3.270	3.120	3.300	335,000	1,099,527	3.2822	3.011	3.002	3.011	2.873	3.038	363,849	3.0219	1.87%
2022-11-28	0	3.210	3.200	3.210	3.130	3.230	324,500	1,038,090	3.1990	2.955	2.946	2.955	2.882	2.974	352,445	2.9454	-1.23%
2022-11-25	0	3.250	3.190	3.250	3.200	3.290	224,000	724,670	3.2351	2.992	2.937	2.992	2.946	3.029	243,290	2.9786	0.00%
2022-11-24	0	3.250	3.220	3.250	3.180	3.250	178,500	572,175	3.2055	2.992	2.965	2.992	2.928	2.992	193,872	2.9513	1.88%
2022-11-23	0	3.190	3.190	3.200	3.180	3.270	601,000	1,926,440	3.2054	2.937	2.937	2.946	2.928	3.011	652,757	2.9512	-1.24%
2022-11-22	0	3.230	3.180	3.230	3.110	3.260	200,000	638,935	3.1947	2.974	2.928	2.974	2.863	3.002	217,223	2.9414	0.94%
2022-11-21	0	3.200	3.190	3.200	3.130	3.220	120,500	386,215	3.2051	2.946	2.937	2.946	2.882	2.965	130,877	2.9510	-0.62%
2022-11-18	0	3.220	3.190	3.220	3.160	3.390	495,500	1,593,070	3.2151	2.965	2.937	2.965	2.909	3.121	538,171	2.9602	-0.92%
2022-11-17	0	3.250	3.200	3.250	3.150	3.300	261,500	836,115	3.1974	2.992	2.946	2.992	2.900	3.038	284,020	2.9439	-2.11%
2022-11-16	0	3.320	3.300	3.320	3.280	3.420	394,000	1,310,035	3.3250	3.057	3.038	3.057	3.020	3.149	427,930	3.0613	-1.19%
2022-11-15	0	3.360	3.340	3.360	3.280	3.440	1,235,000	4,144,785	3.3561	3.094	3.075	3.094	3.020	3.167	1,341,355	3.0900	1.82%
2022-11-14	0	3.300	3.270	3.300	3.190	3.330	691,000	2,252,160	3.2593	3.038	3.011	3.038	2.937	3.066	750,507	3.0009	6.11%
2022-11-11	0	3.110	3.110	3.170	3.060	3.330	1,231,700	3,913,928	3.1777	2.863	2.863	2.919	2.817	3.066	1,337,771	2.9257	2.30%
2022-11-10	0	3.040	3.040	3.060	2.970	3.070	210,500	639,520	3.0381	2.799	2.799	2.817	2.735	2.827	228,628	2.7972	-1.62%
2022-11-09	0	3.090	3.090	3.130	3.040	3.210	451,000	1,415,460	3.1385	2.845	2.845	2.882	2.799	2.955	489,839	2.8896	3.34%
2022-11-08	0	2.990	2.990	3.040	2.980	3.050	99,000	298,134	3.0115	2.753	2.753	2.799	2.744	2.808	107,526	2.7727	-2.29%
2022-11-07	0	3.060	3.010	3.060	2.930	3.080	813,000	2,467,265	3.0348	2.817	2.771	2.817	2.698	2.836	883,013	2.7941	6.25%
2022-11-04	0	2.880	2.880	2.900	2.840	2.990	417,500	1,215,250	2.9108	2.652	2.652	2.670	2.615	2.753	453,454	2.6800	1.41%
2022-11-03	0	2.840	2.840	2.870	2.830	2.930	113,000	322,605	2.8549	2.615	2.615	2.642	2.606	2.698	122,731	2.6285	-1.73%
2022-11-02	0	2.890	2.870	2.890	2.800	2.900	318,000	910,620	2.8636	2.661	2.642	2.661	2.578	2.670	345,385	2.6365	1.76%
2022-11-01	0	2.840	2.840	2.890	2.760	2.900	938,500	2,649,139	2.8227	2.615	2.615	2.661	2.541	2.670	1,019,321	2.5989	3.65%
2022-10-31	0	2.740	2.740	2.760	2.740	3.120	901,000	2,542,835	2.8222	2.523	2.523	2.541	2.523	2.873	978,592	2.5985	-9.57%
2022-10-28	0	3.030	2.910	3.030	2.890	3.100	320,500	951,350	2.9683	2.790	2.679	2.790	2.661	2.854	348,101	2.7330	1.34%
2022-10-27	0	2.990	2.990	3.010	2.990	3.120	865,500	2,622,900	3.0305	2.753	2.753	2.771	2.753	2.873	940,035	2.7902	-4.17%
2022-10-26	0	3.120	3.080	3.120	3.080	3.180	133,000	413,145	3.1064	2.873	2.836	2.873	2.836	2.928	144,454	2.8601	0.97%
2022-10-25	0	3.090	3.090	3.120	3.090	3.190	320,000	995,640	3.1114	2.845	2.845	2.873	2.845	2.937	347,558	2.8647	-2.83%
2022-10-24	0	3.180	3.110	3.180	3.080	3.350	546,500	1,738,460	3.1811	2.928	2.863	2.928	2.836	3.084	593,563	2.9289	-2.75%
2022-10-21	0	3.270	3.270	3.310	3.230	3.300	206,500	673,560	3.2618	3.011	3.011	3.048	2.974	3.038	224,283	3.0032	0.93%
2022-10-20	0	3.240	3.240	3.260	3.220	3.340	122,000	396,795	3.2524	2.983	2.983	3.002	2.965	3.075	132,506	2.9945	-0.92%
2022-10-19	0	3.270	3.270	3.280	3.210	3.330	194,500	635,785	3.2688	3.011	3.011	3.020	2.955	3.066	211,250	3.0096	0.00%
2022-10-18	0	3.270	3.250	3.270	3.200	3.280	200,000	648,865	3.2443	3.011	2.992	3.011	2.946	3.020	217,223	2.9871	2.19%
2022-10-17	0	3.200	3.200	3.230	3.200	3.370	209,500	677,315	3.2330	2.946	2.946	2.974	2.946	3.103	227,542	2.9767	-0.62%
2022-10-14	0	3.220	3.220	3.270	3.220	3.320	462,500	1,511,605	3.2683	2.965	2.965	3.011	2.965	3.057	502,329	3.0092	0.62%
2022-10-13	0	3.200	3.200	3.220	3.200	3.300	380,500	1,242,152	3.2645	2.946	2.946	2.965	2.946	3.038	413,268	3.0057	-2.14%
2022-10-12	0	3.270	3.260	3.270	3.200	3.290	216,500	702,880	3.2466	3.011	3.002	3.011	2.946	3.029	235,144	2.9891	0.62%
2022-10-11	0	3.250	3.230	3.250	3.250	3.540	183,000	600,315	3.2804	2.992	2.974	2.992	2.992	3.259	198,759	3.0203	-3.85%
2022-10-10	0	3.380	3.350	3.380	3.350	3.500	172,027	590,218	3.4310	3.112	3.084	3.112	3.084	3.222	186,842	3.1589	-2.03%
2022-10-07	0	3.450	3.450	3.460	3.450	3.750	785,000	2,847,045	3.6268	3.176	3.176	3.186	3.176	3.453	852,602	3.3392	-1.15%
2022-10-06	0	3.490	3.480	3.490	3.410	3.570	405,614	1,417,473	3.4946	3.213	3.204	3.213	3.140	3.287	440,544	3.2175	0.29%
2022-10-05	0	3.480	3.470	3.480	3.370	3.490	532,500	1,835,695	3.4473	3.204	3.195	3.204	3.103	3.213	578,358	3.1740	3.26%
2022-10-03	0	3.370	3.340	3.370	3.280	3.470	555,500	1,873,900	3.3734	3.103	3.075	3.103	3.020	3.195	603,338	3.1059	4.66%
2022-09-30	0	3.220	3.220	3.270	3.110	3.280	754,500	2,390,619	3.1685	2.965	2.965	3.011	2.863	3.020	819,476	2.9173	1.90%
2022-09-29	0	3.160	3.160	3.240	3.160	3.500	692,000	2,268,485	3.2782	2.909	2.909	2.983	2.909	3.222	751,593	3.0182	-4.24%
2022-09-28	0	3.300	3.290	3.300	3.300	3.480	812,235	2,723,400	3.3530	3.038	3.029	3.038	3.038	3.204	882,183	3.0871	-4.35%
2022-09-27	0	3.450	3.450	3.460	3.410	3.610	858,000	2,973,188	3.4653	3.176	3.176	3.186	3.140	3.324	931,889	3.1905	-1.99%
2022-09-26	0	3.520	3.520	3.540	3.510	3.730	599,838	2,178,508	3.6318	3.241	3.241	3.259	3.232	3.434	651,495	3.3439	-0.28%
2022-09-23	0	3.530	3.510	3.530	3.500	3.690	356,500	1,263,845	3.5451	3.250	3.232	3.250	3.222	3.397	387,201	3.2641	-1.94%
2022-09-22	0	3.600	3.570	3.600	3.570	3.640	515,200	1,849,674	3.5902	3.315	3.287	3.315	3.287	3.351	559,568	3.3055	-1.10%
2022-09-21	0	3.640	3.630	3.640	3.630	3.690	618,000	2,262,880	3.6616	3.351	3.342	3.351	3.342	3.397	671,221	3.3713	-1.89%
2022-09-20	0	3.710	3.680	3.710	3.680	3.940	728,000	2,732,130	3.7529	3.416	3.388	3.416	3.388	3.628	790,694	3.4554	-1.07%
2022-09-19	0	3.750	3.730	3.750	3.710	3.840	734,000	2,749,600	3.7460	3.453	3.434	3.453	3.416	3.536	797,210	3.4490	-1.57%
2022-09-16	0	3.810	3.800	3.810	3.760	4.040	842,502	3,207,440	3.8070	3.508	3.499	3.508	3.462	3.720	915,056	3.5052	-3.05%
2022-09-15	0	3.930	3.910	3.930	3.900	4.140	567,200	2,241,040	3.9511	3.618	3.600	3.618	3.591	3.812	616,046	3.6378	-1.50%
2022-09-14	0	3.990	3.980	3.990	3.940	4.170	646,076	2,592,084	4.0120	3.674	3.664	3.674	3.628	3.839	701,714	3.6939	-1.97%
2022-09-13	0	4.070	4.060	4.070	4.070	4.190	994,500	4,099,295	4.1220	3.747	3.738	3.747	3.747	3.858	1,080,144	3.7951	-2.86%
2022-09-09	0	4.190	4.120	4.190	4.100	4.210	3,534,000	14,694,010	4.1579	3.858	3.793	3.858	3.775	3.876	3,838,339	3.8282	1.70%
2022-09-08	0	4.120	4.070	4.120	4.060	4.130	661,000	2,706,601	4.0947	3.793	3.747	3.793	3.738	3.803	717,924	3.7700	0.24%
2022-09-07	0	4.110	4.080	4.110	4.040	4.160	594,523	2,428,115	4.0841	3.784	3.756	3.784	3.720	3.830	645,722	3.7603	0.74%
2022-09-06	0	4.080	4.060	4.080	3.990	4.110	457,500	1,867,385	4.0817	3.756	3.738	3.756	3.674	3.784	496,899	3.7581	0.25%
2022-09-05	0	4.070	4.010	4.070	3.920	4.070	490,000	1,965,525	4.0113	3.747	3.692	3.747	3.609	3.747	532,198	3.6932	0.74%
2022-09-02	0	4.040	4.000	4.040	3.910	4.040	839,500	3,352,590	3.9936	3.720	3.683	3.720	3.600	3.720	911,796	3.6769	0.25%
2022-09-01	0	4.030	4.000	4.030	3.870	4.030	1,110,000	4,389,929	3.9549	3.710	3.683	3.710	3.563	3.710	1,205,590	3.6413	2.54%
2022-08-31	0	3.930	3.910	3.930	3.820	3.950	1,039,000	4,044,825	3.8930	3.618	3.600	3.618	3.517	3.637	1,128,476	3.5843	1.55%
2022-08-30	0	3.870	3.860	3.880	3.830	3.900	513,800	1,988,312	3.8698	3.563	3.554	3.572	3.526	3.591	558,047	3.5630	-0.77%
2022-08-29	0	3.900	3.900	3.930	3.820	3.930	453,500	1,757,715	3.8759	3.591	3.591	3.618	3.517	3.618	492,554	3.5686	-1.27%
2022-08-26	0	3.950	3.900	3.950	3.850	3.980	280,000	1,097,205	3.9186	3.637	3.591	3.637	3.545	3.664	304,113	3.6079	1.80%
2022-08-25	0	3.880	3.850	3.880	3.800	3.880	369,500	1,424,410	3.8550	3.572	3.545	3.572	3.499	3.572	401,320	3.5493	0.26%
2022-08-24	0	3.870	3.840	3.870	3.820	3.910	594,500	2,292,505	3.8562	3.563	3.536	3.563	3.517	3.600	645,697	3.5504	-1.28%
2022-08-23	0	3.920	3.880	3.920	3.810	4.010	624,000	2,432,780	3.8987	3.609	3.572	3.609	3.508	3.692	677,737	3.5896	-2.73%
2022-08-22	0	4.030	4.000	4.030	3.960	4.030	324,000	1,296,730	4.0023	3.710	3.683	3.710	3.646	3.710	351,902	3.6849	2.81%
2022-08-19	0	3.920	3.920	3.940	3.900	4.000	626,500	2,474,537	3.9498	3.609	3.609	3.628	3.591	3.683	680,453	3.6366	2.35%
2022-08-18	0	3.830	3.830	3.840	3.830	3.980	545,987	2,113,228	3.8705	3.526	3.526	3.536	3.526	3.664	593,006	3.5636	-4.73%
2022-08-17	0	4.020	3.970	4.020	3.910	4.040	815,000	3,235,900	3.9704	3.701	3.655	3.701	3.600	3.720	885,186	3.6556	-0.99%
2022-08-16	0	4.060	4.040	4.060	3.930	4.060	460,000	1,840,825	4.0018	3.738	3.720	3.738	3.618	3.738	499,614	3.6845	2.01%
2022-08-15	0	3.980	3.950	3.980	3.880	3.990	546,500	2,167,120	3.9655	3.664	3.637	3.664	3.572	3.674	593,563	3.6510	1.53%
2022-08-12	0	3.920	3.920	3.930	3.860	3.970	666,500	2,619,390	3.9301	3.609	3.609	3.618	3.554	3.655	723,897	3.6185	1.03%
2022-08-11	0	3.880	3.880	3.900	3.830	3.920	428,500	1,666,105	3.8882	3.572	3.572	3.591	3.526	3.609	465,401	3.5799	0.00%
2022-08-10	0	3.880	3.880	3.900	3.820	3.910	424,000	1,648,845	3.8888	3.572	3.572	3.591	3.517	3.600	460,514	3.5804	1.04%
2022-08-09	0	3.840	3.820	3.840	3.700	3.840	1,520,000	5,749,810	3.7828	3.536	3.517	3.536	3.407	3.536	1,650,899	3.4828	1.59%
2022-08-08	0	3.780	3.780	3.790	3.700	3.780	210,000	786,359	3.7446	3.480	3.480	3.489	3.407	3.480	228,085	3.4477	1.34%
2022-08-05	0	3.730	3.690	3.730	3.650	3.730	240,500	890,180	3.7014	3.434	3.397	3.434	3.361	3.434	261,211	3.4079	1.36%
2022-08-04	0	3.680	3.680	3.700	3.670	3.780	736,000	2,731,235	3.7109	3.388	3.388	3.407	3.379	3.480	799,382	3.4167	-2.65%
2022-08-03	0	3.780	3.770	3.780	3.760	3.820	235,500	890,966	3.7833	3.480	3.471	3.480	3.462	3.517	255,781	3.4833	0.00%
2022-08-02	0	3.780	3.780	3.790	3.740	3.860	1,226,000	4,664,415	3.8046	3.480	3.480	3.489	3.443	3.554	1,331,580	3.5029	-1.05%
2022-08-01	0	3.820	3.810	3.830	3.790	3.880	974,000	3,710,250	3.8093	3.517	3.508	3.526	3.489	3.572	1,057,878	3.5073	-1.55%
2022-07-29	0	3.880	3.870	3.880	3.800	3.980	334,500	1,307,310	3.9083	3.572	3.563	3.572	3.499	3.664	363,306	3.5984	0.52%
2022-07-28	0	3.860	3.840	3.860	3.820	3.870	182,400	700,903	3.8427	3.554	3.536	3.554	3.517	3.563	198,108	3.5380	1.58%
2022-07-27	0	3.800	3.800	3.840	3.780	3.840	321,500	1,226,515	3.8150	3.499	3.499	3.536	3.480	3.536	349,187	3.5125	-0.26%
2022-07-26	0	3.810	3.810	3.820	3.780	3.840	258,500	987,845	3.8215	3.508	3.508	3.517	3.480	3.536	280,761	3.5185	0.53%
2022-07-25	0	3.790	3.790	3.800	3.750	3.840	632,000	2,385,305	3.7742	3.489	3.489	3.499	3.453	3.536	686,426	3.4750	0.00%
2022-07-22	0	3.790	3.780	3.790	3.750	3.910	1,036,500	3,921,819	3.7837	3.489	3.480	3.489	3.453	3.600	1,125,761	3.4837	-0.26%
2022-07-21	0	3.800	3.790	3.800	3.760	3.850	1,422,500	5,412,119	3.8047	3.499	3.489	3.499	3.462	3.545	1,545,002	3.5030	-0.78%
2022-07-20	0	3.830	3.810	3.830	3.750	3.850	701,500	2,659,875	3.7917	3.526	3.508	3.526	3.453	3.545	761,911	3.4911	1.59%
2022-07-19	0	3.770	3.740	3.780	3.730	3.810	468,000	1,752,760	3.7452	3.471	3.443	3.480	3.434	3.508	508,303	3.4483	-0.79%
2022-07-18	0	3.800	3.790	3.800	3.760	3.810	288,508	1,092,197	3.7857	3.499	3.489	3.499	3.462	3.508	313,354	3.4855	0.26%
2022-07-15	0	3.790	3.760	3.790	3.740	3.950	2,179,000	8,303,415	3.8107	3.489	3.462	3.489	3.443	3.637	2,366,650	3.5085	-3.81%
2022-07-14	0	3.940	3.940	3.950	3.940	4.020	1,394,500	5,554,120	3.9829	3.628	3.628	3.637	3.628	3.701	1,514,591	3.6671	-2.96%
2022-07-13	0	4.060	4.020	4.060	4.000	4.080	493,500	1,987,731	4.0278	3.738	3.701	3.738	3.683	3.756	535,999	3.7085	0.50%
2022-07-12	0	4.040	4.040	4.070	4.040	4.150	691,000	2,814,018	4.0724	3.720	3.720	3.747	3.720	3.821	750,507	3.7495	-1.46%
2022-07-11	0	4.100	4.090	4.100	4.090	4.150	848,000	3,488,115	4.1133	3.775	3.766	3.775	3.766	3.821	921,028	3.7872	-1.20%
2022-07-08	0	4.150	4.150	4.160	4.150	4.200	207,000	863,565	4.1718	3.821	3.821	3.830	3.821	3.867	224,826	3.8410	0.00%
2022-07-07	0	4.150	4.150	4.160	4.140	4.220	194,400	809,090	4.1620	3.821	3.821	3.830	3.812	3.885	211,141	3.8320	0.00%
2022-07-06	0	4.150	4.140	4.160	4.140	4.270	491,000	2,046,850	4.1687	3.821	3.812	3.830	3.812	3.931	533,284	3.8382	-1.66%
2022-07-05	0	4.220	4.220	4.240	4.200	4.310	494,956	2,098,911	4.2406	3.885	3.885	3.904	3.867	3.968	537,580	3.9044	-1.40%
2022-07-04	0	4.280	4.280	4.290	4.210	4.300	476,500	2,026,150	4.2522	3.941	3.941	3.950	3.876	3.959	517,535	3.9150	-0.47%
2022-06-30	0	4.300	4.290	4.310	4.250	4.430	969,000	4,155,665	4.2886	3.959	3.950	3.968	3.913	4.079	1,052,448	3.9486	-0.30%
2022-06-29	0	4.840	4.840	4.880	4.750	4.880	2,321,500	11,281,720	4.8597	3.971	3.971	4.004	3.897	4.004	2,829,511	3.9872	-0.21%
2022-06-28	0	4.850	4.840	4.850	4.740	4.860	752,400	3,622,055	4.8140	3.979	3.971	3.979	3.889	3.987	917,047	3.9497	1.46%
2022-06-27	0	4.780	4.770	4.780	4.700	4.790	529,000	2,518,737	4.7613	3.922	3.914	3.922	3.856	3.930	644,760	3.9065	2.80%
2022-06-24	0	4.650	4.650	4.660	4.640	4.720	1,029,044	4,801,872	4.6663	3.815	3.815	3.823	3.807	3.873	1,254,228	3.8285	-0.43%
2022-06-23	0	4.670	4.670	4.690	4.630	4.700	288,000	1,343,525	4.6650	3.832	3.832	3.848	3.799	3.856	351,023	3.8275	0.00%
2022-06-22	0	4.670	4.660	4.670	4.650	4.740	447,000	2,098,837	4.6954	3.832	3.823	3.832	3.815	3.889	544,816	3.8524	-1.48%
2022-06-21	0	4.740	4.730	4.740	4.710	4.760	413,000	1,956,205	4.7366	3.889	3.881	3.889	3.864	3.905	503,376	3.8862	0.85%
2022-06-20	0	4.700	4.700	4.720	4.620	4.720	251,000	1,172,600	4.6717	3.856	3.856	3.873	3.791	3.873	305,926	3.8330	0.86%
2022-06-17	0	4.660	4.660	4.670	4.600	4.720	872,757	4,044,419	4.6341	3.823	3.823	3.832	3.774	3.873	1,063,741	3.8021	0.00%
2022-06-16	0	4.660	4.650	4.660	4.620	4.730	518,000	2,419,175	4.6702	3.823	3.815	3.823	3.791	3.881	631,353	3.8317	-1.69%
2022-06-15	0	4.740	4.700	4.740	4.670	4.750	313,000	1,480,160	4.7289	3.889	3.856	3.889	3.832	3.897	381,493	3.8799	1.50%
2022-06-14	0	4.670	4.670	4.690	4.650	4.700	417,000	1,945,455	4.6654	3.832	3.832	3.848	3.815	3.856	508,252	3.8277	-0.64%
2022-06-13	0	4.700	4.700	4.720	4.680	4.750	405,500	1,908,995	4.7078	3.856	3.856	3.873	3.840	3.897	494,235	3.8625	-1.67%
2022-06-10	0	4.780	4.750	4.780	4.710	4.860	1,219,000	5,787,350	4.7476	3.922	3.897	3.922	3.864	3.987	1,485,752	3.8952	-0.21%
2022-06-09	0	4.790	4.770	4.790	4.770	4.850	895,000	4,292,570	4.7962	3.930	3.914	3.930	3.914	3.979	1,090,852	3.9351	-0.42%
2022-06-08	0	4.810	4.810	4.830	4.740	4.840	626,292	3,000,522	4.7909	3.946	3.946	3.963	3.889	3.971	763,343	3.9308	1.05%
2022-06-07	0	4.760	4.760	4.780	4.730	4.780	357,000	1,698,345	4.7573	3.905	3.905	3.922	3.881	3.922	435,122	3.9031	0.63%
2022-06-06	0	4.730	4.730	4.740	4.720	4.830	588,000	2,784,055	4.7348	3.881	3.881	3.889	3.873	3.963	716,671	3.8847	-2.27%
2022-06-02	0	4.840	4.830	4.840	4.700	5.000	1,405,000	6,811,985	4.8484	3.971	3.963	3.971	3.856	4.102	1,712,454	3.9779	-3.01%
2022-06-01	0	4.990	4.970	4.990	4.820	5.020	938,000	4,602,705	4.9069	4.094	4.078	4.094	3.955	4.119	1,143,261	4.0259	3.31%
2022-05-31	0	4.830	4.820	4.830	4.750	4.840	371,000	1,788,230	4.8200	3.963	3.955	3.963	3.897	3.971	452,185	3.9546	1.05%
2022-05-30	0	4.780	4.780	4.800	4.750	4.810	204,000	976,090	4.7848	3.922	3.922	3.938	3.897	3.946	248,641	3.9257	0.63%
2022-05-27	0	4.750	4.750	4.760	4.710	4.770	518,500	2,455,370	4.7355	3.897	3.897	3.905	3.864	3.914	631,963	3.8853	0.21%
2022-05-26	0	4.740	4.740	4.750	4.700	4.770	332,900	1,574,045	4.7283	3.889	3.889	3.897	3.856	3.914	405,748	3.8794	0.42%
2022-05-25	0	4.720	4.720	4.730	4.700	4.770	348,500	1,650,664	4.7365	3.873	3.873	3.881	3.856	3.914	424,762	3.8861	-0.42%
2022-05-24	0	4.740	4.700	4.740	4.690	4.790	520,000	2,457,870	4.7267	3.889	3.856	3.889	3.848	3.930	633,791	3.8780	-0.84%
2022-05-23	0	4.780	4.730	4.790	4.640	4.810	676,500	3,215,915	4.7538	3.922	3.881	3.930	3.807	3.946	824,538	3.9003	3.02%
2022-05-20	0	4.640	4.640	4.650	4.600	4.650	260,500	1,207,265	4.6344	3.807	3.807	3.815	3.774	3.815	317,505	3.8024	0.65%
2022-05-19	0	4.610	4.600	4.610	4.540	4.650	734,500	3,378,555	4.5998	3.782	3.774	3.782	3.725	3.815	895,230	3.7740	-0.86%
2022-05-18	0	4.650	4.640	4.650	4.630	4.700	1,164,000	5,427,285	4.6626	3.815	3.807	3.815	3.799	3.856	1,418,717	3.8255	-1.06%
2022-05-17	0	4.700	4.700	4.720	4.660	4.720	287,000	1,348,435	4.6984	3.856	3.856	3.873	3.823	3.873	349,804	3.8548	0.64%
2022-05-16	0	4.670	4.670	4.680	4.640	4.760	420,500	1,966,348	4.6762	3.832	3.832	3.840	3.807	3.905	512,518	3.8366	-1.27%
2022-05-13	0	4.730	4.710	4.740	4.640	4.730	266,500	1,255,352	4.7105	3.881	3.864	3.889	3.807	3.881	324,818	3.8648	1.94%
2022-05-12	0	4.640	4.640	4.650	4.610	4.760	561,000	2,622,230	4.6742	3.807	3.807	3.815	3.782	3.905	683,763	3.8350	-1.07%
2022-05-11	0	4.690	4.690	4.730	4.670	4.830	1,471,393	6,973,337	4.7393	3.848	3.848	3.881	3.832	3.963	1,793,376	3.8884	-3.10%
2022-05-10	0	4.840	4.830	4.840	4.650	4.900	1,209,737	5,833,520	4.8221	3.971	3.963	3.971	3.815	4.020	1,474,462	3.9564	-0.82%
2022-05-06	0	4.880	4.880	4.890	4.840	4.910	479,000	2,336,227	4.8773	4.004	4.004	4.012	3.971	4.028	583,819	4.0016	-1.21%
2022-05-05	0	4.940	4.910	4.940	4.860	5.030	653,500	3,210,500	4.9128	4.053	4.028	4.053	3.987	4.127	796,505	4.0307	-0.20%
2022-05-04	0	4.950	4.940	4.950	4.900	4.970	410,500	2,024,060	4.9307	4.061	4.053	4.061	4.020	4.078	500,329	4.0455	-0.60%
2022-05-03	0	4.980	4.940	4.980	4.850	5.010	421,000	2,081,560	4.9443	4.086	4.053	4.086	3.979	4.111	513,127	4.0566	-2.35%
2022-04-29	0	5.100	5.070	5.100	5.020	5.160	310,800	1,578,538	5.0790	4.184	4.160	4.184	4.119	4.234	378,812	4.1671	0.20%
2022-04-28	0	5.090	5.060	5.090	4.950	5.100	266,000	1,342,600	5.0474	4.176	4.152	4.176	4.061	4.184	324,208	4.1412	2.21%
2022-04-27	0	4.980	4.910	4.980	4.860	5.000	1,603,556	7,910,936	4.9334	4.086	4.028	4.086	3.987	4.102	1,954,460	4.0476	1.22%
2022-04-26	0	4.920	4.870	4.920	4.870	5.280	1,058,700	5,223,299	4.9337	4.037	3.996	4.037	3.996	4.332	1,290,374	4.0479	-1.20%
2022-04-25	0	4.980	4.980	5.000	4.980	5.090	635,000	3,181,035	5.0095	4.086	4.086	4.102	4.086	4.176	773,956	4.1101	-2.54%
2022-04-22	0	5.110	5.110	5.120	5.040	5.160	253,500	1,294,827	5.1078	4.193	4.193	4.201	4.135	4.234	308,973	4.1907	0.59%
2022-04-21	0	5.080	5.080	5.100	5.060	5.260	317,500	1,616,080	5.0900	4.168	4.168	4.184	4.152	4.316	386,978	4.1762	-0.97%
2022-04-20	0	5.130	5.100	5.130	5.080	5.190	658,500	3,390,174	5.1483	4.209	4.184	4.209	4.168	4.258	802,599	4.2240	-0.19%
2022-04-19	0	5.140	5.140	5.160	5.040	5.220	2,059,500	10,590,572	5.1423	4.217	4.217	4.234	4.135	4.283	2,510,178	4.2191	-1.72%
2022-04-14	0	5.230	5.220	5.230	5.160	5.240	525,000	2,732,794	5.2053	4.291	4.283	4.291	4.234	4.299	639,885	4.2708	1.16%
2022-04-13	0	5.170	5.140	5.180	5.120	5.210	345,500	1,784,695	5.1655	4.242	4.217	4.250	4.201	4.275	421,105	4.2381	0.39%
2022-04-12	0	5.150	5.140	5.150	4.960	5.260	3,792,000	19,394,765	5.1147	4.225	4.217	4.225	4.069	4.316	4,621,799	4.1964	-0.96%
2022-04-11	0	5.200	5.200	5.210	5.180	5.350	991,769	5,196,532	5.2397	4.266	4.266	4.275	4.250	4.389	1,208,797	4.2989	-2.07%
2022-04-08	0	5.310	5.310	5.330	5.090	5.370	2,487,500	13,111,975	5.2711	4.357	4.357	4.373	4.176	4.406	3,031,837	4.3248	4.32%
2022-04-07	0	5.090	5.090	5.100	5.050	5.220	1,144,457	5,873,717	5.1323	4.176	4.176	4.184	4.143	4.283	1,394,897	4.2109	-2.49%
2022-04-06	0	5.220	5.190	5.220	5.100	5.270	1,199,500	6,241,127	5.2031	4.283	4.258	4.283	4.184	4.324	1,461,985	4.2689	0.58%
2022-04-04	0	5.190	5.180	5.200	5.020	5.280	2,165,500	11,244,143	5.1924	4.258	4.250	4.266	4.119	4.332	2,639,374	4.2602	2.17%
2022-04-01	0	5.080	5.080	5.090	5.020	5.120	979,000	4,979,930	5.0868	4.168	4.168	4.176	4.119	4.201	1,193,233	4.1735	0.99%
2022-03-31	0	5.030	5.030	5.070	5.000	5.170	882,000	4,470,340	5.0684	4.127	4.127	4.160	4.102	4.242	1,075,007	4.1584	-0.79%
2022-03-30	0	5.070	5.060	5.070	4.950	5.110	3,328,500	16,729,613	5.0262	4.160	4.152	4.160	4.061	4.193	4,056,872	4.1238	3.68%
2022-03-29	0	4.890	4.890	4.920	4.880	5.240	1,987,000	9,908,985	4.9869	4.012	4.012	4.037	4.004	4.299	2,421,813	4.0916	-6.14%
2022-03-28	0	5.210	5.200	5.220	5.000	5.250	1,543,000	7,909,780	5.1262	4.275	4.266	4.283	4.102	4.307	1,880,653	4.2059	2.56%
2022-03-25	0	5.080	5.030	5.080	5.020	5.260	1,240,000	6,327,460	5.1028	4.168	4.127	4.168	4.119	4.316	1,511,348	4.1866	-1.17%
2022-03-24	0	5.140	5.130	5.140	4.710	5.250	4,528,000	22,779,520	5.0308	4.217	4.209	4.217	3.864	4.307	5,518,857	4.1276	9.13%
2022-03-23	0	4.710	4.700	4.710	4.680	4.870	3,629,500	17,198,132	4.7384	3.864	3.856	3.864	3.840	3.996	4,423,739	3.8877	-1.46%
2022-03-22	0	4.780	4.760	4.780	4.720	4.880	981,000	4,691,050	4.7819	3.922	3.905	3.922	3.873	4.004	1,195,671	3.9234	0.63%
2022-03-21	0	4.750	4.740	4.750	4.730	4.950	1,154,133	5,531,786	4.7930	3.897	3.889	3.897	3.881	4.061	1,406,691	3.9325	-4.23%
2022-03-18	0	4.960	4.900	4.960	4.650	4.990	2,165,448	10,525,350	4.8606	4.069	4.020	4.069	3.815	4.094	2,639,310	3.9879	4.64%
2022-03-17	0	4.740	4.730	4.740	4.600	4.790	2,319,000	10,927,520	4.7122	3.889	3.881	3.889	3.774	3.930	2,826,464	3.8661	3.95%
2022-03-16	0	4.560	4.560	4.570	4.390	4.800	2,248,000	10,160,760	4.5199	3.741	3.741	3.750	3.602	3.938	2,739,927	3.7084	-2.56%
2022-03-15	0	4.680	4.680	4.710	4.420	4.680	3,009,000	13,691,072	4.5500	3.840	3.840	3.864	3.626	3.840	3,667,456	3.7331	-0.64%
2022-03-14	0	4.710	4.700	4.710	4.710	4.890	3,545,375	16,811,263	4.7417	3.864	3.856	3.864	3.864	4.012	4,321,205	3.8904	-4.07%
2022-03-11	0	4.910	4.900	4.910	4.810	5.040	2,150,000	10,518,945	4.8925	4.028	4.020	4.028	3.946	4.135	2,620,482	4.0141	0.61%
2022-03-10	0	4.880	4.870	4.880	4.840	5.000	1,930,500	9,447,949	4.8940	4.004	3.996	4.004	3.971	4.102	2,352,949	4.0154	0.83%
2022-03-09	0	4.840	4.840	4.890	4.730	4.890	1,479,800	7,102,924	4.7999	3.971	3.971	4.012	3.881	4.012	1,803,623	3.9381	0.62%
2022-03-08	0	4.810	4.800	4.810	4.810	4.900	2,866,600	13,880,736	4.8422	3.946	3.938	3.946	3.946	4.020	3,493,895	3.9729	-0.41%
2022-03-07	0	4.830	4.820	4.830	4.800	4.930	2,135,000	10,352,316	4.8489	3.963	3.955	3.963	3.938	4.045	2,602,199	3.9783	-2.03%
2022-03-04	0	4.930	4.920	4.930	4.870	4.980	496,500	2,446,408	4.9273	4.045	4.037	4.045	3.996	4.086	605,148	4.0427	-1.40%
2022-03-03	0	5.000	4.980	5.000	4.930	5.050	355,000	1,773,490	4.9957	4.102	4.086	4.102	4.045	4.143	432,684	4.0988	1.83%
2022-03-02	0	4.910	4.910	4.920	4.890	4.960	331,000	1,627,575	4.9171	4.028	4.028	4.037	4.012	4.069	403,432	4.0343	-0.61%
2022-03-01	0	4.940	4.940	4.950	4.830	4.960	592,500	2,896,990	4.8894	4.053	4.053	4.061	3.963	4.069	722,156	4.0116	1.23%
2022-02-28	0	4.880	4.850	4.880	4.810	4.930	802,500	3,887,255	4.8439	4.004	3.979	4.004	3.946	4.045	978,110	3.9743	-0.61%
2022-02-25	0	4.910	4.900	4.910	4.900	5.000	545,500	2,687,076	4.9259	4.028	4.020	4.028	4.020	4.102	664,871	4.0415	0.41%
2022-02-24	0	4.890	4.890	4.910	4.850	5.200	3,573,500	17,760,409	4.9700	4.012	4.012	4.028	3.979	4.266	4,355,485	4.0777	-6.14%
2022-02-23	0	5.210	5.200	5.210	5.200	5.250	358,800	1,873,525	5.2216	4.275	4.266	4.275	4.266	4.307	437,316	4.2841	-0.19%
2022-02-22	0	5.220	5.210	5.220	5.150	5.260	1,140,305	5,915,138	5.1873	4.283	4.275	4.283	4.225	4.316	1,389,837	4.2560	-0.95%
2022-02-21	0	5.270	5.260	5.270	5.200	5.280	1,120,500	5,856,760	5.2269	4.324	4.316	4.324	4.266	4.332	1,365,698	4.2885	0.38%
2022-02-18	0	5.250	5.250	5.270	5.240	5.310	726,500	3,826,935	5.2676	4.307	4.307	4.324	4.299	4.357	885,479	4.3219	-0.76%
2022-02-17	0	5.290	5.250	5.290	5.190	5.300	1,247,500	6,536,881	5.2400	4.340	4.307	4.340	4.258	4.348	1,520,489	4.2992	0.38%
2022-02-16	0	5.270	5.230	5.270	5.220	5.380	797,000	4,177,205	5.2412	4.324	4.291	4.324	4.283	4.414	971,407	4.3002	1.35%
2022-02-15	0	5.200	5.200	5.240	5.200	5.300	1,412,500	7,405,822	5.2431	4.266	4.266	4.299	4.266	4.348	1,721,596	4.3017	-0.95%
2022-02-14	0	5.250	5.210	5.250	5.180	5.700	3,887,000	20,704,005	5.3265	4.307	4.275	4.307	4.250	4.677	4,737,587	4.3702	-8.22%
2022-02-11	0	5.720	5.720	5.740	5.670	5.790	820,000	4,687,075	5.7159	4.693	4.693	4.709	4.652	4.750	999,440	4.6897	-0.87%
2022-02-10	0	5.770	5.760	5.770	5.670	5.790	988,500	5,687,285	5.7534	4.734	4.726	4.734	4.652	4.750	1,204,812	4.7205	-0.35%
2022-02-09	0	5.790	5.710	5.790	5.620	5.790	645,000	3,696,499	5.7310	4.750	4.685	4.750	4.611	4.750	786,145	4.7021	3.02%
2022-02-08	0	5.620	5.620	5.640	5.500	5.790	1,456,570	8,208,946	5.6358	4.611	4.611	4.627	4.513	4.750	1,775,309	4.6240	-1.40%
2022-02-07	0	5.700	5.680	5.700	5.500	5.740	784,000	4,443,250	5.6674	4.677	4.660	4.677	4.513	4.709	955,562	4.6499	3.64%
2022-02-04	0	5.500	5.490	5.500	5.390	5.540	977,000	5,366,300	5.4926	4.513	4.504	4.513	4.422	4.545	1,190,796	4.5065	2.04%
2022-01-31	0	5.390	5.370	5.390	5.250	5.400	158,000	847,255	5.3624	4.422	4.406	4.422	4.307	4.430	192,575	4.3996	1.13%
2022-01-28	0	5.330	5.330	5.340	5.250	5.450	689,500	3,670,743	5.3238	4.373	4.373	4.381	4.307	4.472	840,382	4.3679	-1.48%
2022-01-27	0	5.410	5.380	5.410	5.330	5.470	494,500	2,665,320	5.3899	4.439	4.414	4.439	4.373	4.488	602,711	4.4222	-0.55%
2022-01-26	0	5.440	5.430	5.440	5.350	5.460	424,300	2,296,462	5.4124	4.463	4.455	4.463	4.389	4.480	517,149	4.4406	1.12%
2022-01-25	0	5.380	5.360	5.380	5.300	5.460	952,000	5,130,967	5.3897	4.414	4.398	4.414	4.348	4.480	1,160,325	4.4220	-0.92%
2022-01-24	0	5.430	5.410	5.430	5.240	5.430	750,500	4,033,677	5.3747	4.455	4.439	4.455	4.299	4.455	914,731	4.4097	1.69%
2022-01-21	0	5.340	5.340	5.380	5.320	5.450	570,200	3,057,576	5.3623	4.381	4.381	4.414	4.365	4.472	694,976	4.3995	-1.29%
2022-01-20	0	5.410	5.390	5.410	5.360	5.490	423,128	2,284,158	5.3983	4.439	4.422	4.439	4.398	4.504	515,721	4.4291	-0.73%
2022-01-19	0	5.450	5.440	5.450	5.330	5.490	1,629,500	8,863,715	5.4395	4.472	4.463	4.472	4.373	4.504	1,986,081	4.4629	2.44%
2022-01-18	0	5.320	5.310	5.340	5.230	5.350	1,149,000	6,096,557	5.3060	4.365	4.357	4.381	4.291	4.389	1,400,434	4.3533	0.95%
2022-01-17	0	5.270	5.260	5.270	5.230	5.300	508,500	2,675,465	5.2615	4.324	4.316	4.324	4.291	4.348	619,774	4.3168	0.19%
2022-01-14	0	5.260	5.250	5.260	5.160	5.300	663,000	3,473,327	5.2388	4.316	4.307	4.316	4.234	4.348	808,083	4.2982	1.54%
2022-01-13	0	5.180	5.180	5.200	5.140	5.380	1,022,500	5,353,533	5.2357	4.250	4.250	4.266	4.217	4.414	1,246,252	4.2957	-2.81%
2022-01-12	0	5.330	5.320	5.340	5.290	5.350	1,150,600	6,114,491	5.3142	4.373	4.365	4.381	4.340	4.389	1,402,384	4.3601	0.19%
2022-01-11	0	5.320	5.310	5.320	5.160	5.340	1,895,500	10,028,695	5.2908	4.365	4.357	4.365	4.234	4.381	2,310,290	4.3409	2.90%
2022-01-10	0	5.170	5.160	5.180	5.140	5.300	714,500	3,699,725	5.1781	4.242	4.234	4.250	4.217	4.348	870,853	4.2484	-0.58%
2022-01-07	0	5.200	5.190	5.200	4.980	5.200	1,859,125	9,520,712	5.1211	4.266	4.258	4.266	4.086	4.266	2,265,955	4.2016	4.84%
2022-01-06	0	4.960	4.960	4.970	4.900	4.970	299,500	1,481,265	4.9458	4.069	4.069	4.078	4.020	4.078	365,039	4.0578	1.02%
2022-01-05	0	4.910	4.900	4.910	4.900	5.080	453,500	2,240,552	4.9406	4.028	4.020	4.028	4.020	4.168	552,739	4.0535	-0.41%
2022-01-04	0	4.930	4.930	4.940	4.900	5.040	1,150,000	5,685,597	4.9440	4.045	4.045	4.053	4.020	4.135	1,401,653	4.0564	-2.18%
2022-01-03	0	5.040	5.030	5.040	4.900	5.060	1,377,000	6,884,450	4.9996	4.135	4.127	4.135	4.020	4.152	1,678,327	4.1020	1.20%
2021-12-31	0	4.980	4.950	4.980	4.950	5.000	52,000	258,770	4.9763	4.086	4.061	4.086	4.061	4.102	63,379	4.0829	0.81%
2021-12-30	0	4.940	4.940	4.970	4.900	5.030	1,077,200	5,368,036	4.9833	4.053	4.053	4.078	4.020	4.127	1,312,922	4.0886	-1.00%
2021-12-29	0	4.990	4.960	4.990	4.940	4.990	276,000	1,370,555	4.9658	4.094	4.069	4.094	4.053	4.094	336,397	4.0742	1.01%
2021-12-28	0	4.940	4.940	4.950	4.850	5.050	464,000	2,271,155	4.8947	4.053	4.053	4.061	3.979	4.143	565,537	4.0159	1.86%
2021-12-24	0	4.850	4.850	4.890	4.840	4.940	1,183,500	5,742,675	4.8523	3.979	3.979	4.012	3.971	4.053	1,442,484	3.9811	0.41%
2021-12-23	0	4.830	4.830	4.850	4.740	4.860	1,191,200	5,724,717	4.8058	3.963	3.963	3.979	3.889	3.987	1,451,869	3.9430	2.55%
2021-12-22	0	4.710	4.710	4.720	4.690	4.800	363,824	1,715,252	4.7145	3.864	3.864	3.873	3.848	3.938	443,439	3.8681	0.64%
2021-12-21	0	4.680	4.680	4.720	4.600	4.810	864,417	4,027,246	4.6589	3.840	3.840	3.873	3.774	3.946	1,053,576	3.8225	0.86%
2021-12-20	0	4.640	4.640	4.650	4.630	4.950	1,292,500	6,073,475	4.6990	3.807	3.807	3.815	3.799	4.061	1,575,336	3.8554	-4.33%
2021-12-17	0	4.850	4.830	4.850	4.800	4.960	1,496,689	7,279,655	4.8638	3.979	3.963	3.979	3.938	4.069	1,824,208	3.9906	-0.21%
2021-12-16	0	4.860	4.860	4.870	4.740	4.940	801,500	3,872,818	4.8320	3.987	3.987	3.996	3.889	4.053	976,891	3.9644	2.97%
2021-12-15	0	4.720	4.720	4.760	4.690	4.990	3,873,380	18,485,523	4.7725	3.873	3.873	3.905	3.848	4.094	4,720,987	3.9156	-3.08%
2021-12-14	0	4.870	4.870	4.880	4.840	5.010	2,330,500	11,412,990	4.8972	3.996	3.996	4.004	3.971	4.111	2,840,480	4.0180	-2.21%
2021-12-13	0	4.980	4.980	4.990	4.930	5.170	2,529,500	12,743,272	5.0379	4.086	4.086	4.094	4.045	4.242	3,083,027	4.1334	-0.60%
2021-12-10	0	5.010	5.000	5.010	5.000	5.150	576,487	2,905,597	5.0402	4.111	4.102	4.111	4.102	4.225	702,639	4.1353	-2.72%
2021-12-09	0	5.150	5.140	5.150	5.130	5.250	503,000	2,598,947	5.1669	4.225	4.217	4.225	4.209	4.307	613,071	4.2392	0.00%
2021-12-08	0	5.150	5.140	5.150	5.130	5.270	3,843,500	19,895,620	5.1764	4.225	4.217	4.225	4.209	4.324	4,684,568	4.2471	-2.09%
2021-12-07	0	5.260	5.230	5.260	5.040	5.260	5,240,000	27,050,820	5.1624	4.316	4.291	4.316	4.135	4.316	6,386,663	4.2355	6.91%
2021-12-06	0	4.920	4.920	4.940	4.870	5.080	1,081,000	5,387,265	4.9836	4.037	4.037	4.053	3.996	4.168	1,317,554	4.0888	1.23%
2021-12-03	0	4.860	4.860	4.880	4.780	4.930	1,014,000	4,918,610	4.8507	3.987	3.987	4.004	3.922	4.045	1,235,892	3.9798	1.04%
2021-12-02	0	4.810	4.800	4.810	4.760	4.910	1,554,214	7,508,265	4.8309	3.946	3.938	3.946	3.905	4.028	1,894,321	3.9636	-1.23%
2021-12-01	0	4.870	4.860	4.870	4.810	5.110	1,578,000	7,787,630	4.9351	3.996	3.987	3.996	3.946	4.193	1,923,312	4.0491	-1.81%
2021-11-30	0	4.960	4.950	4.960	4.960	5.280	2,277,998	11,470,709	5.0354	4.069	4.061	4.069	4.069	4.332	2,776,490	4.1314	0.40%
2021-11-29	0	4.940	4.930	4.940	4.900	5.030	1,165,000	5,756,750	4.9414	4.053	4.045	4.053	4.020	4.127	1,419,936	4.0542	-1.79%
2021-11-26	0	5.030	5.020	5.030	5.010	5.160	1,241,000	6,266,875	5.0499	4.127	4.119	4.127	4.111	4.234	1,512,567	4.1432	-1.76%
2021-11-25	0	5.120	5.110	5.120	4.940	5.250	2,358,000	11,964,745	5.0741	4.201	4.193	4.201	4.053	4.307	2,873,998	4.1631	-1.35%
2021-11-24	0	5.190	5.190	5.200	5.170	5.670	6,115,727	32,509,046	5.3156	4.258	4.258	4.266	4.242	4.652	7,454,024	4.3613	-9.90%
2021-11-23	0	5.760	5.750	5.770	5.650	5.850	3,120,000	17,948,420	5.7527	4.726	4.718	4.734	4.636	4.800	3,802,746	4.7199	-1.03%
2021-11-22	0	5.820	5.810	5.820	5.760	6.020	2,560,500	14,999,435	5.8580	4.775	4.767	4.775	4.726	4.939	3,120,811	4.8063	-1.52%
2021-11-19	0	5.910	5.910	5.920	5.830	6.010	781,000	4,638,185	5.9388	4.849	4.849	4.857	4.783	4.931	951,905	4.8725	1.72%
2021-11-18	0	5.810	5.810	5.820	5.810	5.910	977,514	5,697,936	5.8290	4.767	4.767	4.775	4.767	4.849	1,191,422	4.7825	-1.36%
2021-11-17	0	5.890	5.880	5.890	5.880	5.950	1,600,300	9,455,544	5.9086	4.833	4.824	4.833	4.824	4.882	1,950,492	4.8478	-0.67%
2021-11-16	0	5.930	5.930	5.940	5.910	6.020	494,723	2,942,519	5.9478	4.865	4.865	4.874	4.849	4.939	602,983	4.8799	-1.33%
2021-11-15	0	6.010	6.010	6.030	6.010	6.080	400,000	2,409,906	6.0248	4.931	4.931	4.947	4.931	4.988	487,532	4.9431	-0.66%
2021-11-12	0	6.050	6.050	6.080	6.030	6.400	1,141,013	6,998,599	6.1337	4.964	4.964	4.988	4.947	5.251	1,390,699	5.0324	-4.57%
2021-11-11	0	6.340	6.300	6.340	6.090	6.350	2,619,800	16,323,849	6.2310	5.202	5.169	5.202	4.997	5.210	3,193,088	5.1122	4.45%
2021-11-10	0	6.070	6.040	6.070	5.910	6.080	2,002,000	11,946,410	5.9672	4.980	4.956	4.980	4.849	4.988	2,440,095	4.8959	1.68%
2021-11-09	0	5.970	5.960	5.970	5.940	6.020	869,500	5,205,805	5.9871	4.898	4.890	4.898	4.874	4.939	1,059,772	4.9122	-0.83%
2021-11-08	0	6.020	6.000	6.020	5.960	6.040	583,000	3,504,560	6.0113	4.939	4.923	4.939	4.890	4.956	710,577	4.9320	1.35%
2021-11-05	0	5.940	5.940	5.950	5.940	6.030	1,605,000	9,585,550	5.9723	4.874	4.874	4.882	4.874	4.947	1,956,220	4.9000	-1.49%
2021-11-04	0	6.030	6.020	6.030	5.970	6.040	481,600	2,899,979	6.0216	4.947	4.939	4.947	4.898	4.956	586,988	4.9404	0.50%
2021-11-03	0	6.000	5.980	6.000	5.960	6.060	1,906,900	11,443,000	6.0008	4.923	4.906	4.923	4.890	4.972	2,324,185	4.9234	0.17%
2021-11-02	0	5.990	5.990	6.000	5.960	6.080	2,930,000	17,589,335	6.0032	4.915	4.915	4.923	4.890	4.988	3,571,168	4.9254	0.17%
2021-11-01	0	5.980	5.910	5.980	5.670	6.020	1,655,500	9,709,350	5.8649	4.906	4.849	4.906	4.652	4.939	2,017,771	4.8119	0.84%
2021-10-29	0	5.930	5.930	5.940	5.850	6.030	724,500	4,288,023	5.9186	4.865	4.865	4.874	4.800	4.947	883,041	4.8560	-0.50%
2021-10-28	0	5.960	5.960	5.970	5.900	6.100	1,513,500	9,056,071	5.9835	4.890	4.890	4.898	4.841	5.005	1,844,697	4.9092	-1.49%
2021-10-27	0	6.050	6.040	6.050	5.940	6.090	2,032,000	12,183,530	5.9958	4.964	4.956	4.964	4.874	4.997	2,476,660	4.9193	-0.66%
2021-10-26	0	6.090	6.090	6.120	6.030	6.160	898,000	5,467,875	6.0889	4.997	4.997	5.021	4.947	5.054	1,094,508	4.9957	-1.30%
2021-10-25	0	6.170	6.160	6.170	6.070	6.230	1,024,500	6,344,765	6.1930	5.062	5.054	5.062	4.980	5.111	1,248,690	5.0811	-0.96%
2021-10-22	0	6.230	6.230	6.240	6.190	6.280	1,800,000	11,231,150	6.2395	5.111	5.111	5.120	5.079	5.152	2,193,892	5.1193	0.00%
2021-10-21	0	6.230	6.220	6.230	6.070	6.270	8,589,542	53,145,106	6.1872	5.111	5.103	5.111	4.980	5.144	10,469,181	5.0763	0.32%
2021-10-20	0	6.210	6.200	6.210	6.100	6.230	2,333,000	14,391,224	6.1685	5.095	5.087	5.095	5.005	5.111	2,843,528	5.0610	1.64%
2021-10-19	0	6.110	6.100	6.110	5.830	6.140	1,853,500	11,182,270	6.0331	5.013	5.005	5.013	4.783	5.038	2,259,099	4.9499	5.71%
2021-10-18	0	5.780	5.770	5.780	5.740	5.890	1,411,000	8,185,015	5.8009	4.742	4.734	4.742	4.709	4.833	1,719,767	4.7594	-0.34%
2021-10-15	0	5.800	5.780	5.800	5.650	5.970	4,324,500	24,732,460	5.7191	4.759	4.742	4.759	4.636	4.898	5,270,825	4.6923	-1.86%
2021-10-12	0	5.910	5.900	5.910	5.900	6.110	1,726,500	10,282,735	5.9558	4.849	4.841	4.849	4.841	5.013	2,104,308	4.8865	-1.17%
2021-10-11	0	5.980	5.980	6.000	5.980	6.140	671,000	4,049,092	6.0344	4.906	4.906	4.923	4.906	5.038	817,834	4.9510	-0.33%
2021-10-08	0	6.000	6.000	6.020	6.000	6.270	1,070,500	6,478,555	6.0519	4.923	4.923	4.939	4.923	5.144	1,304,756	4.9653	-3.54%
2021-10-07	0	6.220	6.220	6.230	6.080	6.240	744,500	4,585,680	6.1594	5.103	5.103	5.111	4.988	5.120	907,418	5.0535	3.15%
2021-10-06	0	6.030	6.030	6.080	6.030	6.180	1,202,800	7,310,018	6.0775	4.947	4.947	4.988	4.947	5.070	1,466,007	4.9863	-3.05%
2021-10-05	0	6.220	6.210	6.220	5.960	6.420	1,640,500	10,236,000	6.2396	5.103	5.095	5.103	4.890	5.267	1,999,489	5.1193	0.00%
2021-10-04	0	6.220	6.220	6.230	5.940	6.300	1,228,500	7,497,230	6.1028	5.103	5.103	5.111	4.874	5.169	1,497,331	5.0071	0.81%
2021-09-30	0	6.170	6.170	6.220	5.810	6.210	940,500	5,675,185	6.0342	5.062	5.062	5.103	4.767	5.095	1,146,308	4.9508	2.15%
2021-09-29	0	6.040	6.040	6.070	6.030	6.200	830,000	5,040,830	6.0733	4.956	4.956	4.980	4.947	5.087	1,011,628	4.9829	-2.58%
2021-09-28	0	6.200	6.200	6.230	6.100	6.290	1,045,251	6,492,056	6.2110	5.087	5.087	5.111	5.005	5.161	1,273,982	5.0959	1.97%
2021-09-27	0	6.080	6.070	6.080	6.060	6.450	1,559,000	9,638,915	6.1828	4.988	4.980	4.988	4.972	5.292	1,900,154	5.0727	-4.40%
2021-09-24	0	6.360	6.350	6.360	6.340	6.980	1,959,630	12,720,813	6.4914	5.218	5.210	5.218	5.202	5.727	2,388,453	5.3260	-6.74%
2021-09-23	0	6.820	6.820	6.830	6.720	7.250	3,267,831	22,975,788	7.0309	5.596	5.596	5.604	5.513	5.948	3,982,926	5.7686	3.33%
2021-09-21	0	6.600	6.600	6.640	6.410	6.740	966,500	6,310,484	6.5292	5.415	5.415	5.448	5.259	5.530	1,177,998	5.3570	0.61%
2021-09-20	0	6.560	6.550	6.560	6.450	7.090	1,891,099	12,588,859	6.6569	5.382	5.374	5.382	5.292	5.817	2,304,926	5.4617	-7.61%
2021-09-17	0	7.100	7.030	7.100	6.980	7.200	2,170,270	15,302,685	7.0511	5.825	5.768	5.825	5.727	5.907	2,645,188	5.7851	0.71%
2021-09-16	0	7.050	7.050	7.060	6.930	7.130	4,266,000	29,990,505	7.0301	5.784	5.784	5.792	5.686	5.850	5,199,524	5.7679	0.28%
2021-09-15	0	7.030	7.030	7.040	6.990	7.160	1,991,500	13,998,395	7.0291	5.768	5.768	5.776	5.735	5.874	2,427,298	5.7671	0.00%
2021-09-14	0	7.030	7.030	7.040	6.960	7.460	8,221,000	58,788,945	7.1511	5.768	5.768	5.776	5.710	6.121	10,019,991	5.8672	0.00%
2021-09-13	0	7.030	7.030	7.040	6.430	7.050	11,982,000	82,009,421	6.8444	5.768	5.768	5.776	5.276	5.784	14,604,006	5.6155	3.38%
2021-09-10	0	6.800	6.800	6.810	6.640	7.200	6,651,900	46,273,580	6.9564	5.579	5.579	5.587	5.448	5.907	8,107,527	5.7075	2.72%
2021-09-09	0	6.620	6.620	6.640	6.120	6.660	4,591,200	29,662,498	6.4607	5.431	5.431	5.448	5.021	5.464	5,595,887	5.3008	8.52%
2021-09-08	0	6.100	6.080	6.100	6.060	6.250	932,372	5,721,739	6.1368	5.005	4.988	5.005	4.972	5.128	1,136,402	5.0350	-3.02%
2021-09-07	0	6.290	6.290	6.300	6.260	6.460	1,698,000	10,726,537	6.3172	5.161	5.161	5.169	5.136	5.300	2,069,571	5.1830	-2.18%
2021-09-06	0	6.430	6.430	6.440	6.100	6.440	3,060,950	19,420,065	6.3445	5.276	5.276	5.284	5.005	5.284	3,730,774	5.2054	6.11%
2021-09-03	0	6.060	6.050	6.060	5.930	6.090	1,376,500	8,300,255	6.0300	4.972	4.964	4.972	4.865	4.997	1,677,718	4.9473	2.36%
2021-09-02	0	5.920	5.920	5.930	5.850	6.000	825,500	4,878,022	5.9092	4.857	4.857	4.865	4.800	4.923	1,006,143	4.8482	0.34%
2021-09-01	0	5.900	5.900	5.920	5.700	6.010	2,837,000	16,695,202	5.8848	4.841	4.841	4.857	4.677	4.931	3,457,817	4.8282	2.79%
2021-08-31	0	5.740	5.720	5.740	5.560	5.740	1,014,500	5,732,615	5.6507	4.709	4.693	4.709	4.562	4.709	1,236,502	4.6362	2.14%
2021-08-30	0	5.620	5.610	5.630	5.570	5.740	935,000	5,249,475	5.6144	4.611	4.603	4.619	4.570	4.709	1,139,605	4.6064	-1.06%
2021-08-27	0	5.680	5.670	5.680	5.640	5.770	631,500	3,584,150	5.6756	4.660	4.652	4.660	4.627	4.734	769,690	4.6566	-1.05%
2021-08-26	0	5.740	5.730	5.740	5.630	5.750	663,500	3,781,412	5.6992	4.709	4.701	4.709	4.619	4.718	808,693	4.6760	0.35%
2021-08-25	0	5.720	5.700	5.720	5.560	5.720	1,193,462	6,729,859	5.6389	4.693	4.677	4.693	4.562	4.693	1,454,626	4.6265	0.88%
2021-08-24	0	5.670	5.610	5.670	5.590	5.720	2,274,000	12,868,165	5.6588	4.652	4.603	4.652	4.586	4.693	2,771,617	4.6428	2.53%
2021-08-23	0	5.530	5.530	5.560	5.460	5.680	2,468,500	13,799,153	5.5901	4.537	4.537	4.562	4.480	4.660	3,008,679	4.5864	0.18%
2021-08-20	0	5.520	5.500	5.540	5.360	5.780	1,375,000	7,483,913	5.4428	4.529	4.513	4.545	4.398	4.742	1,675,890	4.4656	0.73%
2021-08-19	0	5.480	5.480	5.490	5.480	5.770	1,319,000	7,345,070	5.5687	4.496	4.496	4.504	4.496	4.734	1,607,635	4.5689	-5.52%
2021-08-18	0	5.800	5.760	5.800	5.750	5.820	781,000	4,519,970	5.7874	4.759	4.726	4.759	4.718	4.775	951,905	4.7483	-0.34%
2021-08-17	0	5.820	5.810	5.820	5.690	5.930	1,710,000	9,947,885	5.8175	4.775	4.767	4.775	4.668	4.865	2,084,197	4.7730	2.46%
2021-08-16	0	5.680	5.680	5.710	5.600	5.780	1,461,000	8,320,802	5.6953	4.660	4.660	4.685	4.595	4.742	1,780,709	4.6727	1.97%
2021-08-13	0	5.570	5.560	5.580	5.560	5.780	1,369,790	7,676,274	5.6040	4.570	4.562	4.578	4.562	4.742	1,669,539	4.5978	-2.11%
2021-08-12	0	5.690	5.680	5.690	5.680	5.780	886,000	5,044,475	5.6935	4.668	4.660	4.668	4.660	4.742	1,079,882	4.6713	-0.35%
2021-08-11	0	5.710	5.710	5.730	5.690	5.840	2,788,000	16,063,742	5.7617	4.685	4.685	4.701	4.668	4.791	3,398,095	4.7273	1.42%
2021-08-10	0	5.630	5.620	5.640	5.500	5.680	1,195,500	6,664,045	5.5743	4.619	4.611	4.627	4.513	4.660	1,457,110	4.5735	1.62%
2021-08-09	0	5.540	5.540	5.550	5.280	5.650	1,627,053	8,952,972	5.5026	4.545	4.545	4.554	4.332	4.636	1,983,099	4.5146	3.75%
2021-08-06	0	5.340	5.320	5.340	5.220	5.350	1,067,212	5,642,354	5.2870	4.381	4.365	4.381	4.283	4.389	1,300,749	4.3378	-0.19%
2021-08-05	0	5.350	5.350	5.390	5.330	5.690	2,070,000	11,302,385	5.4601	4.389	4.389	4.422	4.373	4.668	2,522,976	4.4798	-4.12%
2021-08-04	0	5.580	5.580	5.600	5.530	5.720	1,694,145	9,464,420	5.5865	4.578	4.578	4.595	4.537	4.693	2,064,873	4.5835	-1.24%
2021-08-03	0	5.650	5.610	5.650	5.400	5.710	2,270,000	12,577,892	5.5409	4.636	4.603	4.636	4.430	4.685	2,766,741	4.5461	0.53%
2021-08-02	0	5.620	5.620	5.630	5.200	5.670	2,415,175	13,095,680	5.4222	4.611	4.611	4.619	4.266	4.652	2,943,685	4.4487	6.44%
2021-07-30	0	5.280	5.250	5.280	5.230	5.370	1,459,755	7,689,116	5.2674	4.332	4.307	4.332	4.291	4.406	1,779,191	4.3217	-0.75%
2021-07-29	0	5.320	5.320	5.340	5.320	5.520	2,438,248	13,059,291	5.3560	4.365	4.365	4.381	4.365	4.529	2,971,807	4.3944	-1.66%
2021-07-28	0	5.410	5.400	5.410	5.340	5.490	754,613	4,077,137	5.4030	4.439	4.430	4.439	4.381	4.504	919,744	4.4329	-0.37%
2021-07-27	0	5.430	5.420	5.430	5.380	5.800	1,765,500	9,840,728	5.5739	4.455	4.447	4.455	4.414	4.759	2,151,842	4.5732	-3.89%
2021-07-26	0	5.650	5.650	5.670	5.650	5.940	1,403,300	8,055,608	5.7405	4.636	4.636	4.652	4.636	4.874	1,710,382	4.7098	-5.04%
2021-07-23	0	5.950	5.930	5.950	5.680	5.970	2,541,000	14,936,890	5.8784	4.882	4.865	4.882	4.660	4.898	3,097,044	4.8230	4.57%
2021-07-22	0	5.690	5.680	5.690	5.430	5.740	1,722,548	9,713,679	5.6391	4.668	4.660	4.668	4.455	4.709	2,099,491	4.6267	4.79%
2021-07-21	0	5.430	5.410	5.430	5.340	5.470	1,859,000	10,089,605	5.4274	4.455	4.439	4.455	4.381	4.488	2,265,803	4.4530	1.69%
2021-07-20	0	5.340	5.310	5.340	5.280	5.470	1,476,500	7,860,195	5.3235	4.381	4.357	4.381	4.332	4.488	1,799,601	4.3677	-2.55%
2021-07-19	0	5.480	5.470	5.480	5.460	5.620	898,000	4,939,320	5.5004	4.496	4.488	4.496	4.480	4.611	1,094,508	4.5128	-2.84%
2021-07-16	0	5.640	5.620	5.650	5.610	5.720	1,062,250	5,989,380	5.6384	4.627	4.611	4.636	4.603	4.693	1,294,701	4.6261	-1.40%
2021-07-15	0	5.720	5.690	5.720	5.530	5.730	2,027,500	11,422,610	5.6338	4.693	4.668	4.693	4.537	4.701	2,471,175	4.6223	3.25%
2021-07-14	0	5.540	5.510	5.540	5.520	5.710	2,034,500	11,363,530	5.5854	4.545	4.521	4.545	4.529	4.685	2,479,707	4.5826	-1.07%
2021-07-13	0	5.600	5.560	5.600	5.560	5.650	1,369,400	7,676,184	5.6055	4.595	4.562	4.595	4.562	4.636	1,669,064	4.5991	0.18%
2021-07-12	0	5.590	5.570	5.590	5.550	5.670	1,095,000	6,143,382	5.6104	4.586	4.570	4.586	4.554	4.652	1,334,618	4.6031	0.36%
2021-07-09	0	5.570	5.550	5.570	5.540	5.630	1,105,500	6,167,055	5.5785	4.570	4.554	4.570	4.545	4.619	1,347,415	4.5770	-0.89%
2021-07-08	0	5.620	5.610	5.620	5.580	5.750	1,729,522	9,831,896	5.6847	4.611	4.603	4.611	4.578	4.718	2,107,991	4.6641	-1.92%
2021-07-07	0	5.730	5.720	5.730	5.640	5.780	924,500	5,272,695	5.7033	4.701	4.693	4.701	4.627	4.742	1,126,807	4.6793	-0.87%
2021-07-06	0	5.780	5.770	5.780	5.760	5.900	1,029,874	5,962,756	5.7898	4.742	4.734	4.742	4.726	4.841	1,255,240	4.7503	-1.37%
2021-07-05	0	5.860	5.860	5.870	5.860	6.120	1,284,500	7,583,025	5.9035	4.808	4.808	4.816	4.808	5.021	1,565,586	4.8436	-2.82%
2021-07-02	0	6.030	6.020	6.030	6.000	6.190	2,264,058	13,696,498	6.0495	4.947	4.939	4.947	4.923	5.079	2,759,499	4.9634	-0.82%
2021-06-30	0	6.080	6.080	6.090	6.000	6.210	4,405,000	26,754,502	6.0737	4.988	4.988	4.997	4.923	5.095	5,368,941	4.9832	0.83%
2021-06-29	0	6.030	6.030	6.040	6.000	6.220	2,508,500	15,140,020	6.0355	4.947	4.947	4.956	4.923	5.103	3,057,432	4.9519	-1.95%
2021-06-28	0	6.150	6.120	6.150	6.120	6.290	522,000	3,210,070	6.1496	5.046	5.021	5.046	5.021	5.161	636,229	5.0455	0.49%
2021-06-25	0	6.120	6.110	6.120	5.990	6.150	2,631,500	16,039,460	6.0952	5.021	5.013	5.021	4.915	5.046	3,207,348	5.0008	0.49%
2021-06-24	0	6.090	6.080	6.090	6.050	6.120	1,158,526	7,060,115	6.0940	4.997	4.988	4.997	4.964	5.021	1,412,045	4.9999	0.16%
2021-06-23	0	6.080	6.070	6.080	6.070	6.140	1,260,416	7,685,533	6.0976	4.988	4.980	4.988	4.980	5.038	1,536,231	5.0028	-0.65%
2021-06-22	0	6.120	6.110	6.120	6.050	6.220	1,768,000	10,790,052	6.1030	5.021	5.013	5.021	4.964	5.103	2,154,889	5.0072	0.82%
2021-06-21	0	6.070	6.070	6.080	6.050	6.270	1,917,578	11,811,237	6.1595	4.980	4.980	4.988	4.964	5.144	2,337,199	5.0536	-3.19%
2021-06-18	0	6.270	6.260	6.270	6.170	6.560	3,926,104	24,527,551	6.2473	5.144	5.136	5.144	5.062	5.382	4,785,249	5.1257	-3.54%
2021-06-17	0	6.500	6.500	6.510	6.480	6.710	1,932,595	12,661,355	6.5515	5.333	5.333	5.341	5.317	5.505	2,355,502	5.3752	-0.91%
2021-06-16	0	6.560	6.560	6.570	6.550	6.930	2,695,500	18,129,815	6.7260	5.382	5.382	5.390	5.374	5.686	3,285,353	5.5184	-4.36%
2021-06-15	0	7.480	7.460	7.480	7.390	7.670	2,565,500	19,124,965	7.4547	5.628	5.612	5.628	5.560	5.770	3,410,009	5.6085	-1.32%
2021-06-11	0	7.580	7.550	7.580	7.330	7.580	2,438,200	18,191,115	7.4609	5.703	5.680	5.703	5.515	5.703	3,240,804	5.6131	2.99%
2021-06-10	0	7.360	7.360	7.370	7.320	7.420	1,326,000	9,773,270	7.3705	5.537	5.537	5.545	5.507	5.582	1,762,491	5.5451	0.55%
2021-06-09	0	7.320	7.310	7.320	7.300	7.380	796,000	5,835,287	7.3308	5.507	5.500	5.507	5.492	5.552	1,058,027	5.5153	-0.68%
2021-06-08	0	7.370	7.340	7.370	7.230	7.370	1,984,500	14,499,815	7.3065	5.545	5.522	5.545	5.439	5.545	2,637,756	5.4970	1.94%
2021-06-07	0	7.230	7.230	7.240	7.230	7.450	1,892,907	13,804,238	7.2926	5.439	5.439	5.447	5.439	5.605	2,516,012	5.4866	-1.63%
2021-06-04	0	7.350	7.350	7.360	7.310	7.360	2,107,500	15,463,382	7.3373	5.530	5.530	5.537	5.500	5.537	2,801,245	5.5202	-0.54%
2021-06-03	0	7.390	7.380	7.390	7.330	7.490	1,846,078	13,671,481	7.4057	5.560	5.552	5.560	5.515	5.635	2,453,768	5.5716	-0.14%
2021-06-02	0	7.400	7.370	7.400	7.310	7.440	1,536,500	11,341,060	7.3811	5.567	5.545	5.567	5.500	5.597	2,042,284	5.5531	2.07%
2021-06-01	0	7.250	7.250	7.260	7.240	7.390	2,450,000	17,808,729	7.2689	5.454	5.454	5.462	5.447	5.560	3,256,489	5.4687	-1.49%
2021-05-31	0	7.360	7.350	7.360	7.310	7.430	809,000	5,941,110	7.3438	5.537	5.530	5.537	5.500	5.590	1,075,306	5.5250	-0.27%
2021-05-28	0	7.380	7.370	7.380	7.340	7.430	2,181,000	16,088,370	7.3766	5.552	5.545	5.552	5.522	5.590	2,898,940	5.5497	1.10%
2021-05-27	0	7.300	7.300	7.330	7.300	7.440	2,536,000	18,639,445	7.3499	5.492	5.492	5.515	5.492	5.597	3,370,798	5.5297	-1.22%
2021-05-26	0	7.390	7.380	7.390	7.270	7.500	1,851,500	13,625,725	7.3593	5.560	5.552	5.560	5.470	5.643	2,460,975	5.5367	-0.54%
2021-05-25	0	7.430	7.430	7.440	7.400	7.710	1,892,500	14,089,440	7.4449	5.590	5.590	5.597	5.567	5.801	2,515,471	5.6011	-2.75%
2021-05-24	0	7.640	7.640	7.650	7.510	7.710	1,252,500	9,535,920	7.6135	5.748	5.748	5.755	5.650	5.801	1,664,797	5.7280	-0.91%
2021-05-21	0	7.710	7.660	7.710	7.620	7.780	1,021,000	7,820,210	7.6594	5.801	5.763	5.801	5.733	5.853	1,357,092	5.7625	-0.77%
2021-05-20	0	7.770	7.750	7.770	7.630	7.820	1,598,400	12,330,234	7.7141	5.846	5.831	5.846	5.740	5.883	2,124,560	5.8037	0.65%
2021-05-18	0	7.720	7.660	7.720	7.610	7.740	1,635,000	12,562,340	7.6834	5.808	5.763	5.808	5.725	5.823	2,173,208	5.7806	1.58%
2021-05-17	0	7.600	7.600	7.610	7.400	7.640	1,397,500	10,584,885	7.5742	5.718	5.718	5.725	5.567	5.748	1,857,528	5.6984	0.80%
2021-05-14	0	7.540	7.510	7.540	7.450	7.800	1,210,500	9,131,770	7.5438	5.673	5.650	5.673	5.605	5.868	1,608,971	5.6755	1.07%
2021-05-13	0	7.460	7.420	7.460	7.240	7.590	1,813,271	13,469,371	7.4282	5.612	5.582	5.612	5.447	5.710	2,410,162	5.5886	0.00%
2021-05-12	0	7.460	7.460	7.490	7.430	7.520	2,709,000	20,217,955	7.4633	5.612	5.612	5.635	5.590	5.658	3,600,746	5.6149	-0.93%
2021-05-11	0	7.530	7.510	7.530	7.460	7.600	1,409,492	10,613,265	7.5299	5.665	5.650	5.665	5.612	5.718	1,873,467	5.6650	0.40%
2021-05-10	0	7.500	7.500	7.510	7.340	7.530	1,535,500	11,491,570	7.4839	5.643	5.643	5.650	5.522	5.665	2,040,954	5.6305	0.67%
2021-05-07	0	7.450	7.440	7.450	7.250	7.890	3,802,503	28,496,848	7.4942	5.605	5.597	5.605	5.454	5.936	5,054,207	5.6382	-6.52%
2021-05-06	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	5.996	-	-	-	-	0	-	0.00%
2021-03-31	0	7.970	7.950	7.970	7.710	8.040	3,043,300	24,137,793	7.9315	5.996	5.981	5.996	5.801	6.049	4,045,091	5.9672	1.53%
2021-03-30	0	7.850	7.790	7.850	7.730	8.300	4,509,000	35,479,255	7.8685	5.906	5.861	5.906	5.816	6.244	5,993,268	5.9199	-2.12%
2021-03-29	0	8.020	8.020	8.030	7.660	8.070	1,610,500	12,730,172	7.9045	6.034	6.034	6.041	5.763	6.071	2,140,643	5.9469	5.80%
2021-03-26	0	7.580	7.580	7.590	7.500	7.650	647,500	4,912,517	7.5869	5.703	5.703	5.710	5.643	5.755	860,643	5.7080	-0.13%
2021-03-25	0	7.590	7.580	7.600	7.390	7.690	828,500	6,275,006	7.5739	5.710	5.703	5.718	5.560	5.786	1,101,225	5.6982	-1.43%
2021-03-24	0	7.700	7.700	7.750	7.630	7.860	1,456,000	11,226,090	7.7102	5.793	5.793	5.831	5.740	5.913	1,935,285	5.8007	-2.28%
2021-03-23	0	7.880	7.880	7.890	7.790	8.340	1,463,000	11,844,705	8.0962	5.928	5.928	5.936	5.861	6.275	1,944,589	6.0911	-1.50%
2021-03-22	0	8.000	7.960	8.000	7.760	8.100	1,552,440	12,345,502	7.9523	6.019	5.989	6.019	5.838	6.094	2,063,471	5.9829	3.49%
2021-03-19	0	7.730	7.720	7.730	7.630	7.910	1,911,362	14,778,917	7.7321	5.816	5.808	5.816	5.740	5.951	2,540,542	5.8172	-0.90%
2021-03-18	0	7.800	7.760	7.800	7.750	8.000	1,268,004	9,882,681	7.7939	5.868	5.838	5.868	5.831	6.019	1,685,404	5.8637	-1.39%
2021-03-17	0	7.910	7.910	7.920	7.850	8.150	1,797,218	14,351,428	7.9854	5.951	5.951	5.959	5.906	6.132	2,388,825	6.0077	-1.00%
2021-03-16	0	7.990	7.940	7.990	7.770	8.050	1,539,500	12,151,519	7.8932	6.011	5.974	6.011	5.846	6.056	2,046,271	5.9384	2.30%
2021-03-15	0	7.810	7.810	7.840	7.700	7.880	1,359,000	10,571,240	7.7787	5.876	5.876	5.898	5.793	5.928	1,806,354	5.8523	0.39%
2021-03-12	0	7.780	7.760	7.780	7.650	7.860	2,146,000	16,655,025	7.7610	5.853	5.838	5.853	5.755	5.913	2,852,418	5.8389	0.91%
2021-03-11	0	7.710	7.690	7.710	7.270	7.750	2,804,300	21,332,085	7.6069	5.801	5.786	5.801	5.470	5.831	3,727,417	5.7230	5.33%
2021-03-10	0	7.320	7.290	7.320	7.210	7.460	764,100	5,591,851	7.3182	5.507	5.485	5.507	5.424	5.612	1,015,626	5.5058	0.00%
2021-03-09	0	7.320	7.320	7.330	7.060	7.350	1,885,000	13,670,700	7.2524	5.507	5.507	5.515	5.312	5.530	2,505,503	5.4563	2.52%
2021-03-08	0	7.140	7.140	7.180	7.140	7.580	710,411	5,194,295	7.3117	5.372	5.372	5.402	5.372	5.703	944,263	5.5009	-2.86%
2021-03-05	0	7.350	7.350	7.380	7.050	7.470	1,727,910	12,619,586	7.3034	5.530	5.530	5.552	5.304	5.620	2,296,702	5.4947	1.10%
2021-03-04	0	7.270	7.270	7.280	7.270	7.600	674,700	4,944,886	7.3290	5.470	5.470	5.477	5.470	5.718	896,797	5.5139	-2.42%
2021-03-03	0	7.450	7.450	7.480	7.420	7.570	888,000	6,637,934	7.4752	5.605	5.605	5.628	5.582	5.695	1,180,311	5.6239	0.27%
2021-03-02	0	7.430	7.430	7.480	7.330	7.650	1,295,000	9,689,935	7.4826	5.590	5.590	5.628	5.515	5.755	1,721,287	5.6295	0.13%
2021-03-01	0	7.420	7.400	7.440	7.260	7.460	926,096	6,848,051	7.3945	5.582	5.567	5.597	5.462	5.612	1,230,947	5.5632	1.64%
2021-02-26	0	7.300	7.300	7.310	7.050	7.370	1,614,000	11,663,813	7.2266	5.492	5.492	5.500	5.304	5.545	2,145,295	5.4369	-0.68%
2021-02-25	0	7.350	7.320	7.350	7.120	7.430	1,731,500	12,661,605	7.3125	5.530	5.507	5.530	5.357	5.590	2,301,474	5.5015	1.94%
2021-02-24	0	7.210	7.160	7.210	7.030	7.500	2,312,500	16,683,231	7.2144	5.424	5.387	5.424	5.289	5.643	3,073,727	5.4277	-0.83%
2021-02-23	0	7.270	7.270	7.280	7.210	7.450	1,256,500	9,210,276	7.3301	5.470	5.470	5.477	5.424	5.605	1,670,114	5.5148	-2.55%
2021-02-22	0	7.460	7.450	7.460	7.420	7.800	2,906,000	22,210,695	7.6430	5.612	5.605	5.612	5.582	5.868	3,862,594	5.7502	-1.58%
2021-02-19	0	7.580	7.570	7.580	6.980	7.650	4,004,500	29,754,502	7.4303	5.703	5.695	5.703	5.251	5.755	5,322,698	5.5901	6.91%
2021-02-18	0	7.090	7.080	7.090	6.990	7.230	1,076,500	7,655,187	7.1112	5.334	5.327	5.334	5.259	5.439	1,430,861	5.3501	-1.94%
2021-02-17	0	7.230	7.220	7.230	7.180	7.300	886,000	6,397,842	7.2210	5.439	5.432	5.439	5.402	5.492	1,177,653	5.4327	0.42%
2021-02-16	0	7.200	7.200	7.210	6.860	7.220	2,683,000	19,139,047	7.1335	5.417	5.417	5.424	5.161	5.432	3,566,187	5.3668	4.05%
2021-02-11	0	6.920	6.900	6.920	6.820	7.040	393,500	2,703,395	6.8701	5.206	5.191	5.206	5.131	5.297	523,032	5.1687	1.76%
2021-02-10	0	6.800	6.790	6.800	6.750	6.970	756,500	5,190,695	6.8615	5.116	5.108	5.116	5.078	5.244	1,005,524	5.1622	-1.45%
2021-02-09	0	6.900	6.880	6.900	6.720	6.900	1,590,500	10,887,690	6.8455	5.191	5.176	5.191	5.056	5.191	2,114,059	5.1501	2.53%
2021-02-08	0	6.730	6.730	6.740	6.530	6.830	2,557,500	17,203,024	6.7265	5.063	5.063	5.071	4.913	5.139	3,399,375	5.0606	2.28%
2021-02-05	0	6.580	6.580	6.590	6.570	6.720	1,341,949	8,868,740	6.6089	4.950	4.950	4.958	4.943	5.056	1,783,691	4.9721	-2.81%
2021-02-04	0	6.770	6.740	6.770	6.570	6.770	894,500	5,978,630	6.6838	5.093	5.071	5.093	4.943	5.093	1,188,951	5.0285	0.30%
2021-02-03	0	6.750	6.740	6.760	6.560	6.780	1,393,000	9,359,875	6.7192	5.078	5.071	5.086	4.935	5.101	1,851,546	5.0552	2.12%
2021-02-02	0	6.610	6.610	6.640	6.580	6.740	747,500	4,972,622	6.6523	4.973	4.973	4.996	4.950	5.071	993,561	5.0048	-0.30%
2021-02-01	0	6.630	6.630	6.640	6.570	6.680	568,323	3,763,588	6.6223	4.988	4.988	4.996	4.943	5.026	755,403	4.9822	-0.75%
2021-01-29	0	6.680	6.660	6.690	6.550	6.770	1,310,200	8,726,281	6.6603	5.026	5.011	5.033	4.928	5.093	1,741,490	5.0108	0.60%
2021-01-28	0	6.640	6.570	6.640	6.500	6.700	4,445,200	29,187,764	6.5661	4.996	4.943	4.996	4.890	5.041	5,908,467	4.9400	-1.04%
2021-01-27	0	6.710	6.700	6.710	6.660	6.880	2,361,000	15,893,795	6.7318	5.048	5.041	5.048	5.011	5.176	3,138,192	5.0646	-2.04%
2021-01-26	0	6.850	6.850	6.870	6.760	7.090	2,487,000	16,967,660	6.8225	5.154	5.154	5.169	5.086	5.334	3,305,668	5.1329	-0.72%
2021-01-25	0	6.900	6.900	6.910	6.850	7.100	2,404,000	16,682,690	6.9396	5.191	5.191	5.199	5.154	5.342	3,195,346	5.2209	-4.70%
2021-01-22	0	7.240	7.240	7.250	7.040	7.510	1,205,500	8,666,440	7.1891	5.447	5.447	5.454	5.297	5.650	1,602,325	5.4087	-2.69%
2021-01-21	0	7.440	7.410	7.450	7.420	7.670	1,111,000	8,344,550	7.5108	5.597	5.575	5.605	5.582	5.770	1,476,718	5.6507	-1.33%
2021-01-20	0	7.540	7.530	7.540	7.410	7.590	970,500	7,287,037	7.5085	5.673	5.665	5.673	5.575	5.710	1,289,968	5.6490	0.80%
2021-01-19	0	7.480	7.460	7.480	7.310	7.510	910,404	6,758,766	7.4239	5.628	5.612	5.628	5.500	5.650	1,210,090	5.5853	1.08%
2021-01-18	0	7.400	7.400	7.420	7.100	7.500	1,234,000	9,029,715	7.3174	5.567	5.567	5.582	5.342	5.643	1,640,207	5.5052	1.23%
2021-01-15	0	7.310	7.300	7.310	7.120	7.320	1,048,500	7,565,180	7.2152	5.500	5.492	5.500	5.357	5.507	1,393,644	5.4283	-0.81%
2021-01-14	0	7.370	7.360	7.370	7.280	7.400	983,000	7,196,332	7.3208	5.545	5.537	5.545	5.477	5.567	1,306,583	5.5077	0.82%
2021-01-13	0	7.310	7.280	7.310	7.240	7.550	1,192,000	8,705,570	7.3033	5.500	5.477	5.500	5.447	5.680	1,584,381	5.4946	-1.75%
2021-01-12	0	7.440	7.440	7.460	7.270	7.500	1,528,628	11,281,941	7.3804	5.597	5.597	5.612	5.470	5.643	2,031,820	5.5526	1.50%
2021-01-11	0	7.330	7.320	7.330	7.260	7.580	1,631,000	12,037,477	7.3804	5.515	5.507	5.515	5.462	5.703	2,167,891	5.5526	-1.48%
2021-01-08	0	7.440	7.420	7.440	7.220	7.490	1,827,200	13,504,022	7.3906	5.597	5.582	5.597	5.432	5.635	2,428,676	5.5602	1.09%
2021-01-07	0	7.360	7.350	7.360	7.330	7.590	1,139,000	8,411,320	7.3848	5.537	5.530	5.537	5.515	5.710	1,513,935	5.5559	-2.13%
2021-01-06	0	7.520	7.500	7.520	7.260	7.530	1,717,500	12,746,493	7.4215	5.658	5.643	5.658	5.462	5.665	2,282,865	5.5836	4.88%
2021-01-05	0	7.170	7.160	7.170	6.970	7.230	1,066,500	7,607,822	7.1334	5.394	5.387	5.394	5.244	5.439	1,417,569	5.3668	0.56%
2021-01-04	0	7.130	7.090	7.130	6.940	7.240	1,076,000	7,601,645	7.0647	5.364	5.334	5.364	5.221	5.447	1,430,197	5.3151	0.85%
2020-12-31	0	7.070	7.070	7.120	7.030	7.210	1,574,128	11,214,055	7.1240	5.319	5.319	5.357	5.289	5.424	2,092,298	5.3597	0.57%
2020-12-30	0	7.030	7.010	7.030	6.800	7.050	1,711,500	11,892,766	6.9487	5.289	5.274	5.289	5.116	5.304	2,274,890	5.2278	2.48%
2020-12-29	0	6.860	6.860	6.870	6.800	6.920	1,602,257	10,992,329	6.8605	5.161	5.161	5.169	5.116	5.206	2,129,686	5.1615	0.15%
2020-12-28	0	6.850	6.840	6.850	6.840	7.000	1,104,000	7,618,265	6.9006	5.154	5.146	5.154	5.146	5.266	1,467,414	5.1916	-1.30%
2020-12-24	0	6.940	6.930	6.940	6.900	6.990	659,000	4,573,387	6.9399	5.221	5.214	5.221	5.191	5.259	875,929	5.2212	0.43%
2020-12-23	0	6.910	6.910	6.930	6.910	7.040	990,000	6,895,165	6.9648	5.199	5.199	5.214	5.199	5.297	1,315,887	5.2399	-0.72%
2020-12-22	0	6.960	6.960	6.970	6.940	7.130	474,000	3,306,245	6.9752	5.236	5.236	5.244	5.221	5.364	630,031	5.2478	-1.14%
2020-12-21	0	7.040	7.030	7.050	6.950	7.170	794,500	5,560,320	6.9985	5.297	5.289	5.304	5.229	5.394	1,056,033	5.2653	-1.12%
2020-12-18	0	7.120	7.090	7.120	7.000	7.230	683,000	4,848,140	7.0983	5.357	5.334	5.357	5.266	5.439	907,829	5.3404	-0.14%
2020-12-17	0	7.130	7.130	7.140	6.930	7.190	777,500	5,500,405	7.0745	5.364	5.364	5.372	5.214	5.409	1,033,437	5.3224	3.03%
2020-12-16	0	6.920	6.910	6.920	6.890	7.110	2,113,662	14,735,573	6.9716	5.206	5.199	5.206	5.184	5.349	2,809,435	5.2450	-1.70%
2020-12-15	0	7.040	7.040	7.070	7.010	7.300	1,464,000	10,450,742	7.1385	5.297	5.297	5.319	5.274	5.492	1,945,918	5.3706	-4.35%
2020-12-14	0	7.360	7.340	7.360	7.250	7.360	594,000	4,345,215	7.3152	5.537	5.522	5.537	5.454	5.537	789,532	5.5035	0.96%
2020-12-11	0	7.290	7.270	7.290	7.190	7.400	667,000	4,847,350	7.2674	5.485	5.470	5.485	5.409	5.567	886,562	5.4676	1.39%
2020-12-10	0	7.190	7.180	7.190	7.150	7.390	939,509	6,787,962	7.2250	5.409	5.402	5.409	5.379	5.560	1,248,776	5.4357	-2.71%
2020-12-09	0	7.390	7.370	7.390	7.360	7.480	937,542	6,929,979	7.3916	5.560	5.545	5.560	5.537	5.628	1,246,161	5.5611	-0.94%
2020-12-08	0	7.460	7.450	7.460	7.450	7.600	726,000	5,435,745	7.4873	5.612	5.605	5.612	5.605	5.718	964,984	5.6330	-1.84%
2020-12-07	0	7.600	7.580	7.600	7.490	7.680	1,240,653	9,381,918	7.5621	5.718	5.703	5.718	5.635	5.778	1,649,050	5.6893	-1.30%
2020-12-04	0	7.700	7.700	7.710	7.620	7.900	2,282,500	17,553,205	7.6903	5.793	5.793	5.801	5.733	5.944	3,033,851	5.7858	-1.28%
2020-12-03	0	7.800	7.790	7.800	7.650	7.830	2,366,500	18,389,424	7.7707	5.868	5.861	5.868	5.755	5.891	3,145,502	5.8463	-0.38%
2020-12-02	0	7.830	7.830	7.840	7.720	7.950	2,820,000	22,018,987	7.8082	5.891	5.891	5.898	5.808	5.981	3,748,285	5.8744	-0.13%
2020-12-01	0	7.840	7.840	7.850	7.730	7.890	1,203,500	9,420,555	7.8276	5.898	5.898	5.906	5.816	5.936	1,599,667	5.8891	1.16%
2020-11-30	0	7.750	7.750	7.760	7.710	8.000	2,217,000	17,259,915	7.7853	5.831	5.831	5.838	5.801	6.019	2,946,790	5.8572	-2.52%
2020-11-27	0	7.950	7.940	7.950	7.860	8.070	960,500	7,653,500	7.9682	5.981	5.974	5.981	5.913	6.071	1,276,676	5.9949	1.02%
2020-11-26	0	7.870	7.860	7.880	7.830	8.150	2,058,000	16,380,757	7.9596	5.921	5.913	5.928	5.891	6.132	2,735,451	5.9883	-4.14%
2020-11-25	0	8.210	8.200	8.210	8.090	8.510	2,825,500	23,347,595	8.2632	6.177	6.169	6.177	6.086	6.402	3,755,595	6.2167	-1.68%
2020-11-24	0	8.350	8.340	8.350	7.960	8.350	4,065,000	33,460,872	8.2315	6.282	6.275	6.282	5.989	6.282	5,403,113	6.1929	4.51%
2020-11-23	0	7.990	7.990	8.000	7.550	8.010	2,264,500	17,655,935	7.7968	6.011	6.011	6.019	5.680	6.026	3,009,926	5.8659	4.04%
2020-11-20	0	7.680	7.680	7.700	7.680	7.900	521,000	4,015,348	7.7070	5.778	5.778	5.793	5.778	5.944	692,502	5.7983	-0.90%
2020-11-19	0	7.750	7.730	7.750	7.690	7.900	1,165,000	9,052,253	7.7702	5.831	5.816	5.831	5.786	5.944	1,548,494	5.8458	-1.90%
2020-11-18	0	7.900	7.880	7.900	7.770	7.990	687,500	5,388,270	7.8375	5.944	5.928	5.944	5.846	6.011	913,811	5.8965	-0.13%
2020-11-17	0	7.910	7.910	7.930	7.750	8.070	1,874,500	14,712,270	7.8486	5.951	5.951	5.966	5.831	6.071	2,491,546	5.9049	0.13%
2020-11-16	0	7.900	7.900	7.910	7.730	8.000	2,275,548	17,814,142	7.8285	5.944	5.944	5.951	5.816	6.019	3,024,611	5.8897	0.51%
2020-11-13	0	7.860	7.850	7.860	7.650	8.100	865,500	6,715,920	7.7596	5.913	5.906	5.913	5.755	6.094	1,150,404	5.8379	-1.13%
2020-11-12	0	7.950	7.940	7.950	7.810	8.250	1,455,841	11,616,533	7.9793	5.981	5.974	5.981	5.876	6.207	1,935,073	6.0031	-2.45%
2020-11-11	0	8.150	8.120	8.150	7.740	8.160	2,624,200	21,057,814	8.0245	6.132	6.109	6.132	5.823	6.139	3,488,032	6.0372	5.98%
2020-11-10	0	7.690	7.670	7.690	7.630	7.800	1,839,000	14,153,110	7.6961	5.786	5.770	5.786	5.740	5.868	2,444,360	5.7901	-0.26%
2020-11-09	0	7.710	7.700	7.710	7.560	7.750	1,202,283	9,200,123	7.6522	5.801	5.793	5.801	5.688	5.831	1,598,049	5.7571	0.78%
2020-11-06	0	7.650	7.650	7.660	7.480	7.690	797,500	6,053,965	7.5912	5.755	5.755	5.763	5.628	5.786	1,060,020	5.7112	0.26%
2020-11-05	0	7.630	7.630	7.640	7.460	7.680	2,326,500	17,535,032	7.5371	5.740	5.740	5.748	5.612	5.778	3,092,335	5.6705	1.33%
2020-11-04	0	7.530	7.520	7.530	7.370	7.580	1,945,000	14,572,412	7.4922	5.665	5.658	5.665	5.545	5.703	2,585,253	5.6367	1.89%
2020-11-03	0	7.390	7.390	7.400	7.200	7.390	1,083,000	7,930,155	7.3224	5.560	5.560	5.567	5.417	5.560	1,439,501	5.5090	1.65%
2020-11-02	0	7.270	7.260	7.270	7.140	7.360	1,656,500	12,028,175	7.2612	5.470	5.462	5.470	5.372	5.537	2,201,785	5.4629	2.54%
2020-10-30	0	7.090	7.060	7.090	6.990	7.130	1,677,500	11,830,452	7.0524	5.334	5.312	5.334	5.259	5.364	2,229,698	5.3059	-0.14%
2020-10-29	0	7.100	7.090	7.100	6.540	7.200	3,681,000	25,820,317	7.0145	5.342	5.334	5.342	4.920	5.417	4,892,708	5.2773	7.25%
2020-10-28	0	6.620	6.610	6.620	6.600	6.760	1,306,471	8,654,771	6.6245	4.981	4.973	4.981	4.965	5.086	1,736,534	4.9839	-1.05%
2020-10-27	0	6.690	6.690	6.700	6.680	6.780	1,137,500	7,626,405	6.7045	5.033	5.033	5.041	5.026	5.101	1,511,941	5.0441	-0.89%
2020-10-23	0	6.750	6.750	6.770	6.680	6.940	1,502,500	10,185,520	6.7790	5.078	5.078	5.093	5.026	5.221	1,997,092	5.1002	0.15%
2020-10-22	0	6.740	6.720	6.740	6.640	6.850	2,816,500	18,913,767	6.7153	5.071	5.056	5.071	4.996	5.154	3,743,633	5.0522	0.30%
2020-10-21	0	6.720	6.710	6.720	6.670	6.880	1,243,600	8,404,574	6.7583	5.056	5.048	5.056	5.018	5.176	1,652,967	5.0845	-1.03%
2020-10-20	0	6.790	6.780	6.790	6.670	6.820	1,331,000	8,979,032	6.7461	5.108	5.101	5.108	5.018	5.131	1,769,137	5.0754	0.89%
2020-10-19	0	6.730	6.730	6.760	6.710	6.890	1,523,000	10,318,680	6.7752	5.063	5.063	5.086	5.048	5.184	2,024,340	5.0973	-1.32%
2020-10-16	0	6.820	6.800	6.820	6.620	6.850	1,537,500	10,351,105	6.7324	5.131	5.116	5.131	4.981	5.154	2,043,613	5.0651	3.02%
2020-10-15	0	6.620	6.620	6.640	6.610	6.800	2,252,500	15,041,752	6.6778	4.981	4.981	4.996	4.973	5.116	2,993,976	5.0240	-1.93%
2020-10-14	0	6.750	6.740	6.750	6.730	7.000	3,761,500	25,679,677	6.8270	5.078	5.071	5.078	5.063	5.266	4,999,707	5.1362	-2.74%
2020-10-12	0	6.940	6.930	6.940	6.850	6.990	2,404,000	16,630,856	6.9180	5.221	5.214	5.221	5.154	5.259	3,195,346	5.2047	0.14%
2020-10-09	0	6.930	6.930	6.940	6.840	7.030	830,000	5,718,225	6.8894	5.214	5.214	5.221	5.146	5.289	1,103,219	5.1832	-0.29%
2020-10-08	0	6.950	6.950	6.980	6.880	7.230	1,698,900	11,756,869	6.9203	5.229	5.229	5.251	5.176	5.439	2,258,142	5.2064	-3.20%
2020-10-07	0	7.180	7.100	7.180	7.060	7.200	551,044	3,912,973	7.1010	5.402	5.342	5.402	5.312	5.417	732,436	5.3424	0.28%
2020-10-06	0	7.160	7.150	7.170	6.880	7.170	918,300	6,501,634	7.0801	5.387	5.379	5.394	5.176	5.394	1,220,585	5.3267	4.68%
2020-10-05	0	6.840	6.800	6.840	6.750	6.910	568,000	3,864,170	6.8031	5.146	5.116	5.146	5.078	5.199	754,974	5.1183	0.44%
2020-09-30	0	6.810	6.810	6.840	6.760	6.960	1,183,000	8,088,415	6.8372	5.123	5.123	5.146	5.086	5.236	1,572,419	5.1439	-0.58%
2020-09-29	0	6.850	6.850	6.860	6.690	6.890	954,000	6,498,636	6.8120	5.154	5.154	5.161	5.033	5.184	1,268,037	5.1250	1.18%
2020-09-28	0	6.770	6.750	6.770	6.680	6.930	1,497,500	10,105,925	6.7485	5.093	5.078	5.093	5.026	5.214	1,990,446	5.0772	-1.60%
2020-09-25	0	6.880	6.880	6.890	6.810	7.060	2,149,522	14,849,172	6.9081	5.176	5.176	5.184	5.123	5.312	2,857,100	5.1973	-2.13%
2020-09-24	0	7.030	7.000	7.030	6.960	7.230	1,796,206	12,638,088	7.0360	5.289	5.266	5.289	5.236	5.439	2,387,479	5.2935	-2.09%
2020-09-23	0	7.180	7.180	7.190	7.160	7.320	1,123,000	8,092,852	7.2065	5.402	5.402	5.409	5.387	5.507	1,492,668	5.4217	-0.55%
2020-09-22	0	7.220	7.220	7.240	7.210	7.360	1,509,000	10,989,717	7.2828	5.432	5.432	5.447	5.424	5.537	2,005,731	5.4792	-2.17%
2020-09-21	0	7.380	7.380	7.390	7.380	7.560	1,336,000	9,918,580	7.4241	5.552	5.552	5.560	5.552	5.688	1,775,783	5.5855	-2.51%
2020-09-18	0	7.570	7.560	7.570	7.510	7.630	703,000	5,324,230	7.5736	5.695	5.688	5.695	5.650	5.740	934,413	5.6979	0.66%
2020-09-17	0	7.520	7.520	7.530	7.510	7.590	714,000	5,375,003	7.5280	5.658	5.658	5.665	5.650	5.710	949,034	5.6637	-0.79%
2020-09-16	0	7.580	7.550	7.580	7.520	7.690	1,238,322	9,408,953	7.5981	5.703	5.680	5.703	5.658	5.786	1,645,952	5.7164	0.26%
2020-09-15	0	7.560	7.550	7.560	7.560	7.640	713,000	5,403,690	7.5788	5.688	5.680	5.688	5.688	5.748	947,705	5.7019	-0.92%
2020-09-14	0	7.630	7.630	7.640	7.530	7.680	562,592	4,274,459	7.5978	5.740	5.740	5.748	5.665	5.778	747,786	5.7162	0.53%
2020-09-11	0	7.590	7.580	7.590	7.510	7.650	1,377,500	10,431,160	7.5725	5.710	5.703	5.710	5.650	5.755	1,830,944	5.6971	-0.39%
2020-09-10	0	7.620	7.600	7.640	7.600	7.800	1,277,444	9,794,705	7.6674	5.733	5.718	5.748	5.718	5.868	1,697,952	5.7685	-0.91%
2020-09-09	0	7.690	7.690	7.720	7.620	7.790	1,999,878	15,379,078	7.6900	5.786	5.786	5.808	5.733	5.861	2,658,196	5.7855	-3.39%
2020-09-08	0	7.960	7.920	7.960	7.780	7.990	1,850,500	14,597,430	7.8884	5.989	5.959	5.989	5.853	6.011	2,459,646	5.9348	1.14%
2020-09-07	0	7.870	7.840	7.870	7.760	7.960	2,096,500	16,475,450	7.8585	5.921	5.898	5.921	5.838	5.989	2,786,624	5.9123	2.21%
2020-09-04	0	7.700	7.690	7.700	7.580	7.760	1,755,128	13,467,444	7.6732	5.793	5.786	5.793	5.703	5.838	2,332,879	5.7729	-1.28%
2020-09-03	0	7.800	7.770	7.800	7.550	7.910	4,920,856	38,315,145	7.7863	5.868	5.846	5.868	5.680	5.951	6,540,699	5.8580	2.50%
2020-09-02	0	7.610	7.600	7.610	7.550	7.780	4,190,000	31,938,595	7.6226	5.725	5.718	5.725	5.680	5.853	5,569,260	5.7348	-1.93%
2020-09-01	0	7.760	7.720	7.760	7.710	7.920	2,650,573	20,575,129	7.7625	5.838	5.808	5.838	5.801	5.959	3,523,086	5.8401	-1.27%
2020-08-31	0	7.860	7.860	7.880	7.860	8.350	2,587,000	20,912,862	8.0838	5.913	5.913	5.928	5.913	6.282	3,438,586	6.0818	-3.56%
2020-08-28	0	8.150	8.110	8.150	8.010	8.320	2,543,500	20,709,715	8.1422	6.132	6.102	6.132	6.026	6.260	3,380,767	6.1257	-0.61%
2020-08-27	0	8.200	8.180	8.200	8.070	8.340	3,070,000	25,005,235	8.1450	6.169	6.154	6.169	6.071	6.275	4,080,580	6.1279	-1.44%
2020-08-26	0	8.320	8.280	8.330	8.240	8.540	1,736,500	14,495,300	8.3474	6.260	6.229	6.267	6.199	6.425	2,308,119	6.2801	-0.48%
2020-08-25	0	8.360	8.360	8.390	8.310	8.600	2,837,055	23,820,433	8.3962	6.290	6.290	6.312	6.252	6.470	3,770,954	6.3168	-1.07%
2020-08-24	0	8.450	8.450	8.480	8.270	8.590	2,376,500	20,199,270	8.4996	6.357	6.357	6.380	6.222	6.463	3,158,794	6.3946	2.42%
2020-08-21	0	8.250	8.240	8.250	8.160	8.420	3,060,000	25,257,695	8.2541	6.207	6.199	6.207	6.139	6.335	4,067,288	6.2100	-0.36%
2020-08-20	0	8.280	8.280	8.290	8.200	8.400	2,054,500	17,025,716	8.2870	6.229	6.229	6.237	6.169	6.320	2,730,798	6.2347	-2.01%
2020-08-19	0	8.450	8.450	8.460	8.410	8.690	1,185,000	10,078,734	8.5053	6.357	6.357	6.365	6.327	6.538	1,575,077	6.3989	-0.35%
2020-08-18	0	8.480	8.470	8.480	8.380	8.600	1,395,500	11,890,525	8.5206	6.380	6.372	6.380	6.305	6.470	1,854,869	6.4104	-0.35%
2020-08-17	0	8.510	8.500	8.510	8.320	8.640	2,918,500	24,701,815	8.4639	6.402	6.395	6.402	6.260	6.500	3,879,209	6.3677	0.00%
2020-08-14	0	8.510	8.500	8.540	8.400	8.720	1,605,500	13,661,360	8.5091	6.402	6.395	6.425	6.320	6.560	2,133,997	6.4018	-1.39%
2020-08-13	0	8.630	8.600	8.630	8.220	8.650	4,502,500	37,863,313	8.4094	6.493	6.470	6.493	6.184	6.508	5,984,629	6.3268	4.10%
2020-08-12	0	8.290	8.260	8.290	8.110	8.430	5,583,500	45,982,560	8.2354	6.237	6.214	6.237	6.102	6.342	7,421,471	6.1959	-1.78%
2020-08-11	0	8.440	8.420	8.440	8.370	8.900	4,994,618	42,771,508	8.5635	6.350	6.335	6.350	6.297	6.696	6,638,742	6.4427	-4.09%
2020-08-10	0	8.800	8.800	8.870	8.740	9.000	3,154,961	27,833,937	8.8223	6.621	6.621	6.673	6.575	6.771	4,193,508	6.6374	-3.08%
2020-08-07	0	9.080	9.050	9.080	8.760	9.080	2,174,624	19,309,731	8.8796	6.831	6.809	6.831	6.591	6.831	2,890,465	6.6805	0.89%
2020-08-06	0	9.000	8.980	9.000	8.920	9.250	1,361,113	12,282,441	9.0238	6.771	6.756	6.771	6.711	6.959	1,809,163	6.7890	-1.10%
2020-08-05	0	9.100	9.090	9.100	8.860	9.100	2,497,500	22,482,555	9.0020	6.846	6.839	6.846	6.666	6.846	3,319,625	6.7726	2.25%
2020-08-04	0	8.900	8.900	8.950	8.800	9.060	1,582,593	14,082,847	8.8986	6.696	6.696	6.733	6.621	6.816	2,103,549	6.6948	-1.11%
2020-08-03	0	9.000	8.980	9.000	8.880	9.120	2,423,400	21,819,769	9.0038	6.771	6.756	6.771	6.681	6.861	3,221,133	6.7739	2.62%
2020-07-31	0	8.770	8.770	8.780	8.730	9.290	4,943,000	44,446,485	8.9918	6.598	6.598	6.606	6.568	6.989	6,570,132	6.7649	-2.34%
2020-07-30	0	8.980	8.980	9.000	8.690	9.200	6,169,706	55,706,537	9.0290	6.756	6.756	6.771	6.538	6.922	8,200,644	6.7929	3.10%
2020-07-29	0	8.710	8.690	8.710	8.370	8.750	1,585,500	13,726,462	8.6575	6.553	6.538	6.553	6.297	6.583	2,107,413	6.5134	2.96%
2020-07-28	0	8.460	8.460	8.480	8.460	8.780	2,849,500	24,374,115	8.5538	6.365	6.365	6.380	6.365	6.606	3,787,496	6.4354	-1.17%
2020-07-27	0	8.560	8.560	8.570	8.460	8.870	3,360,500	29,273,575	8.7111	6.440	6.440	6.448	6.365	6.673	4,466,706	6.5537	1.18%
2020-07-24	0	8.460	8.460	8.470	8.450	8.880	6,406,500	55,134,030	8.6060	6.365	6.365	6.372	6.357	6.681	8,515,386	6.4746	-4.94%
2020-07-23	0	8.900	8.900	8.910	8.490	8.980	5,494,000	48,213,090	8.7756	6.696	6.696	6.703	6.387	6.756	7,302,510	6.6023	4.09%
2020-07-22	0	8.550	8.550	8.560	8.280	8.830	6,715,500	57,584,245	8.5748	6.433	6.433	6.440	6.229	6.643	8,926,102	6.4512	2.40%
2020-07-21	0	8.350	8.350	8.360	8.090	8.590	7,293,015	60,379,781	8.2791	6.282	6.282	6.290	6.086	6.463	9,693,723	6.2288	-1.88%
2020-07-20	0	8.510	8.510	8.520	7.660	8.620	8,002,400	66,514,264	8.3118	6.402	6.402	6.410	5.763	6.485	10,636,623	6.2533	9.38%
2020-07-17	0	7.780	7.780	7.800	7.650	7.810	2,481,000	19,281,070	7.7715	5.853	5.853	5.868	5.755	5.876	3,297,693	5.8468	2.10%
2020-07-16	0	7.620	7.610	7.630	7.610	7.890	3,058,462	23,559,909	7.7032	5.733	5.725	5.740	5.725	5.936	4,065,244	5.7954	-2.56%
2020-07-15	0	7.820	7.790	7.820	7.710	8.090	2,231,143	17,553,168	7.8673	5.883	5.861	5.883	5.801	6.086	2,965,589	5.9189	-1.26%
2020-07-14	0	7.920	7.910	7.930	7.900	8.210	3,396,000	27,178,985	8.0032	5.959	5.951	5.966	5.944	6.177	4,513,892	6.0212	-3.06%
2020-07-13	0	8.170	8.170	8.210	8.030	8.370	3,876,702	31,932,127	8.2369	6.147	6.147	6.177	6.041	6.297	5,152,831	6.1970	1.74%
2020-07-10	0	8.030	8.030	8.050	8.000	8.240	2,651,000	21,411,135	8.0766	6.041	6.041	6.056	6.019	6.199	3,523,654	6.0764	-1.83%
2020-07-09	0	8.180	8.180	8.210	8.100	8.360	2,394,206	19,672,416	8.2167	6.154	6.154	6.177	6.094	6.290	3,182,329	6.1818	0.86%
2020-07-08	0	8.110	8.110	8.120	8.010	8.290	2,922,500	23,666,190	8.0979	6.102	6.102	6.109	6.026	6.237	3,884,526	6.0924	0.37%
2020-07-07	0	8.080	8.080	8.120	8.080	8.550	3,893,500	32,088,105	8.2415	6.079	6.079	6.109	6.079	6.433	5,175,159	6.2004	-3.58%
2020-07-06	0	8.380	8.370	8.380	8.020	8.530	5,295,816	43,858,436	8.2817	6.305	6.297	6.305	6.034	6.417	7,039,088	6.2307	5.28%
2020-07-03	0	7.960	7.950	7.960	7.890	8.130	2,548,000	20,342,775	7.9838	5.989	5.981	5.989	5.936	6.117	3,386,748	6.0066	0.63%
2020-07-02	0	7.910	7.910	7.960	7.720	7.970	3,501,000	27,528,860	7.8631	5.951	5.951	5.989	5.808	5.996	4,653,456	5.9158	4.08%
2020-06-30	0	7.600	7.600	7.630	7.580	7.730	2,364,000	18,074,300	7.6456	5.718	5.718	5.740	5.703	5.816	3,142,179	5.7522	0.66%
2020-06-29	0	7.550	7.550	7.560	7.530	7.950	2,399,000	18,316,525	7.6351	5.680	5.680	5.688	5.665	5.981	3,188,701	5.7442	-4.43%
2020-06-26	0	7.900	7.890	7.900	7.890	8.100	2,528,536	20,079,568	7.9412	5.944	5.936	5.944	5.936	6.094	3,360,877	5.9745	-2.59%
2020-06-24	0	8.110	8.110	8.120	8.030	8.130	1,082,457	8,749,771	8.0833	6.102	6.102	6.109	6.041	6.117	1,438,779	6.0814	0.12%
2020-06-23	0	8.100	8.100	8.110	7.920	8.150	1,084,500	8,717,720	8.0385	6.094	6.094	6.102	5.959	6.132	1,441,495	6.0477	0.12%
2020-06-22	0	8.090	8.090	8.100	8.010	8.260	2,154,500	17,403,985	8.0780	6.086	6.086	6.094	6.026	6.214	2,863,716	6.0774	-1.94%
2020-06-19	0	8.250	8.230	8.250	8.130	8.270	1,659,000	13,617,165	8.2081	6.207	6.192	6.207	6.117	6.222	2,205,108	6.1753	-0.84%
2020-06-18	0	8.320	8.300	8.320	8.160	8.340	952,500	7,875,905	8.2687	6.260	6.244	6.260	6.139	6.275	1,266,043	6.2209	0.48%
2020-06-17	0	8.280	8.260	8.280	8.210	8.420	970,124	8,027,373	8.2746	6.229	6.214	6.229	6.177	6.335	1,289,469	6.2253	-1.19%
2020-06-16	0	8.380	8.370	8.380	8.200	8.390	1,326,000	11,029,290	8.3177	6.305	6.297	6.305	6.169	6.312	1,762,491	6.2578	3.58%
2020-06-15	0	8.090	8.090	8.100	8.020	8.460	3,217,000	26,206,590	8.1463	6.086	6.086	6.094	6.034	6.365	4,275,969	6.1288	-3.69%
2020-06-12	0	8.400	8.390	8.400	8.260	8.490	2,081,994	17,421,163	8.3675	6.320	6.312	6.320	6.214	6.387	2,767,343	6.2953	-2.78%
2020-06-11	0	8.640	8.640	8.650	8.600	8.930	3,010,500	26,236,847	8.7151	6.500	6.500	6.508	6.470	6.718	4,001,494	6.5568	-3.79%
2020-06-10	0	8.980	8.980	9.010	8.940	9.080	2,571,000	23,176,827	9.0147	6.756	6.756	6.779	6.726	6.831	3,417,319	6.7822	-0.11%
2020-06-09	0	8.990	8.990	9.000	8.780	9.020	2,767,000	24,838,150	8.9766	6.764	6.764	6.771	6.606	6.786	3,677,838	6.7535	2.00%
2020-06-08	0	9.360	9.360	9.370	9.280	9.480	3,600,851	33,667,790	9.3500	6.631	6.631	6.638	6.574	6.716	5,082,665	6.6240	-0.64%
2020-06-05	0	9.420	9.410	9.420	9.190	9.440	2,173,349	20,211,751	9.2998	6.674	6.667	6.674	6.511	6.688	3,067,720	6.5885	1.84%
2020-06-04	0	9.250	9.250	9.260	9.200	9.480	1,884,500	17,508,625	9.2909	6.553	6.553	6.560	6.518	6.716	2,660,005	6.5822	-1.39%
2020-06-03	0	9.380	9.340	9.380	9.230	9.380	2,285,500	21,291,210	9.3158	6.645	6.617	6.645	6.539	6.645	3,226,023	6.5998	2.29%
2020-06-02	0	9.170	9.160	9.170	9.040	9.280	1,274,000	11,665,700	9.1568	6.497	6.489	6.497	6.404	6.574	1,798,273	6.4872	0.33%
2020-06-01	0	9.140	9.140	9.180	8.980	9.330	1,620,238	14,864,558	9.1743	6.475	6.475	6.504	6.362	6.610	2,286,994	6.4996	3.51%
2020-05-29	0	8.830	8.830	8.910	8.810	9.230	2,691,000	23,932,991	8.8937	6.256	6.256	6.312	6.242	6.539	3,798,394	6.3008	-2.43%
2020-05-28	0	9.050	9.020	9.050	8.900	9.310	2,676,300	24,254,810	9.0628	6.412	6.390	6.412	6.305	6.596	3,777,645	6.4206	-1.20%
2020-05-27	0	9.160	9.160	9.200	9.160	9.570	1,676,500	15,543,831	9.2716	6.489	6.489	6.518	6.489	6.780	2,366,409	6.5685	-2.86%
2020-05-26	0	9.430	9.410	9.430	9.290	9.620	1,273,000	12,011,635	9.4357	6.681	6.667	6.681	6.582	6.815	1,796,862	6.6848	0.64%
2020-05-25	0	9.370	9.370	9.400	9.150	9.450	1,566,500	14,640,002	9.3457	6.638	6.638	6.659	6.482	6.695	2,211,142	6.6210	-0.85%
2020-05-22	0	9.450	9.450	9.470	9.170	9.850	3,935,307	37,227,706	9.4599	6.695	6.695	6.709	6.497	6.978	5,554,755	6.7020	-5.03%
2020-05-21	0	9.950	9.910	9.950	9.770	10.18	2,795,000	27,913,302	9.9869	7.049	7.021	7.049	6.922	7.212	3,945,192	7.0753	1.74%
2020-05-20	0	9.780	9.780	9.800	9.680	10.06	2,799,124	27,492,420	9.8218	6.929	6.929	6.943	6.858	7.127	3,951,013	6.9583	-2.78%
2020-05-19	0	10.06	10.04	10.06	9.940	10.34	4,038,500	40,858,654	10.117	7.127	7.113	7.127	7.042	7.325	5,700,414	7.1677	1.72%
2020-05-18	0	9.890	9.870	9.890	9.400	10.16	6,240,000	60,794,915	9.7428	7.007	6.992	7.007	6.659	7.198	8,807,870	6.9023	7.03%
2020-05-15	0	9.240	9.240	9.250	8.960	9.290	5,118,703	47,186,760	9.2185	6.546	6.546	6.553	6.348	6.582	7,225,139	6.5309	4.17%
2020-05-14	0	8.870	8.870	8.880	8.860	9.000	1,609,000	14,367,218	8.9293	6.284	6.284	6.291	6.277	6.376	2,271,132	6.3260	-2.42%
2020-05-13	0	9.090	9.080	9.090	8.800	9.160	2,312,000	20,821,395	9.0058	6.440	6.433	6.440	6.234	6.489	3,263,429	6.3802	1.11%
2020-05-12	0	8.990	8.990	9.000	8.960	9.180	1,595,134	14,392,247	9.0226	6.369	6.369	6.376	6.348	6.504	2,251,560	6.3921	-1.75%
2020-05-11	0	9.150	9.150	9.180	8.960	9.380	4,961,000	45,753,510	9.2226	6.482	6.482	6.504	6.348	6.645	7,002,539	6.5338	2.35%
2020-05-08	0	8.940	8.900	8.940	8.730	9.050	2,888,555	25,692,353	8.8945	6.334	6.305	6.334	6.185	6.412	4,077,246	6.3014	2.76%
2020-05-07	0	8.700	8.670	8.700	8.560	8.780	1,344,161	11,672,372	8.6838	6.164	6.142	6.164	6.064	6.220	1,897,307	6.1521	1.16%
2020-05-06	0	8.600	8.600	8.620	8.510	8.710	1,574,500	13,559,187	8.6117	6.093	6.093	6.107	6.029	6.171	2,222,434	6.1011	1.30%
2020-05-05	0	8.490	8.470	8.490	8.370	8.590	2,328,500	19,810,615	8.5079	6.015	6.001	6.015	5.930	6.086	3,286,719	6.0275	0.12%
2020-05-04	0	8.480	8.480	8.510	8.480	8.720	2,279,500	19,648,820	8.6198	6.008	6.008	6.029	6.008	6.178	3,217,554	6.1068	-5.36%
2020-04-29	0	8.960	8.960	8.970	8.680	9.030	1,569,900	14,022,844	8.9323	6.348	6.348	6.355	6.149	6.397	2,215,941	6.3282	2.40%
2020-04-28	0	8.750	8.740	8.750	8.660	8.870	1,589,500	13,885,185	8.7356	6.199	6.192	6.199	6.135	6.284	2,243,607	6.1888	-1.35%
2020-04-27	0	8.870	8.870	8.900	8.810	9.050	2,113,500	18,756,740	8.8747	6.284	6.284	6.305	6.242	6.412	2,983,242	6.2874	-0.34%
2020-04-24	0	8.900	8.900	8.910	8.710	8.990	1,358,000	12,090,070	8.9028	6.305	6.305	6.312	6.171	6.369	1,916,841	6.3073	0.79%
2020-04-23	0	8.830	8.830	8.850	8.800	9.250	4,766,164	42,880,119	8.9968	6.256	6.256	6.270	6.234	6.553	6,727,524	6.3738	-4.54%
2020-04-22	0	9.250	9.250	9.270	9.010	9.290	2,193,298	20,166,782	9.1947	6.553	6.553	6.567	6.383	6.582	3,095,879	6.5141	-0.22%
2020-04-21	0	9.270	9.260	9.270	9.020	9.300	2,781,500	25,495,907	9.1662	6.567	6.560	6.567	6.390	6.589	3,926,136	6.4939	0.43%
2020-04-20	0	9.230	9.220	9.230	8.850	9.290	2,884,206	26,416,955	9.1592	6.539	6.532	6.539	6.270	6.582	4,071,108	6.4889	3.71%
2020-04-17	0	8.900	8.900	8.920	8.800	9.020	2,447,000	21,749,732	8.8883	6.305	6.305	6.319	6.234	6.390	3,453,984	6.2970	1.60%
2020-04-16	0	8.760	8.760	8.790	8.610	8.850	2,463,500	21,430,872	8.6994	6.206	6.206	6.227	6.100	6.270	3,477,274	6.1631	-1.90%
2020-04-15	0	8.930	8.910	8.930	8.900	9.250	2,391,500	21,591,830	9.0286	6.327	6.312	6.327	6.305	6.553	3,375,644	6.3964	-2.19%
2020-04-14	0	9.130	9.130	9.150	9.000	9.450	3,401,570	31,141,441	9.1550	6.468	6.468	6.482	6.376	6.695	4,801,376	6.4859	-0.44%
2020-04-09	0	9.170	9.140	9.170	8.660	9.290	4,925,694	44,075,778	8.9481	6.497	6.475	6.497	6.135	6.582	6,952,704	6.3394	7.25%
2020-04-08	0	8.550	8.550	8.560	8.160	8.800	4,859,003	41,871,716	8.6173	6.057	6.057	6.064	5.781	6.234	6,858,568	6.1050	2.52%
2020-04-07	0	8.340	8.340	8.350	7.800	8.380	4,902,687	39,723,950	8.1025	5.909	5.909	5.916	5.526	5.937	6,920,229	5.7403	9.02%
2020-04-06	0	7.650	7.640	7.650	7.510	7.740	1,239,640	9,409,892	7.5908	5.420	5.413	5.420	5.321	5.483	1,749,774	5.3778	1.73%
2020-04-03	0	7.520	7.520	7.530	7.500	7.670	1,238,000	9,347,220	7.5503	5.328	5.328	5.335	5.313	5.434	1,747,459	5.3490	-2.08%
2020-04-02	0	7.680	7.680	7.700	7.540	7.830	1,291,000	9,853,810	7.6327	5.441	5.441	5.455	5.342	5.547	1,822,269	5.4074	-2.29%
2020-04-01	0	7.860	7.830	7.860	7.770	7.970	2,097,500	16,450,232	7.8428	5.568	5.547	5.568	5.505	5.646	2,960,658	5.5563	-0.38%
2020-03-31	0	7.890	7.890	7.900	7.810	8.070	1,649,500	13,023,147	7.8952	5.590	5.590	5.597	5.533	5.717	2,328,298	5.5934	0.90%
2020-03-30	0	7.820	7.810	7.820	7.560	7.870	1,953,792	15,144,271	7.7512	5.540	5.533	5.540	5.356	5.576	2,757,812	5.4914	-1.76%
2020-03-27	0	7.960	7.950	7.960	7.850	8.040	2,476,000	19,653,219	7.9375	5.639	5.632	5.639	5.561	5.696	3,494,918	5.6234	2.05%
2020-03-26	0	7.800	7.800	7.810	7.790	8.120	3,141,020	25,012,859	7.9633	5.526	5.526	5.533	5.519	5.753	4,433,605	5.6417	-1.52%
2020-03-25	0	7.920	7.920	7.950	7.740	8.650	6,474,500	52,282,252	8.0751	5.611	5.611	5.632	5.483	6.128	9,138,871	5.7209	-4.92%
2020-03-24	0	8.330	8.330	8.370	7.940	8.430	3,105,980	25,251,178	8.1299	5.901	5.901	5.930	5.625	5.972	4,384,145	5.7597	8.18%
2020-03-23	0	7.700	7.660	7.700	7.510	7.890	2,322,911	17,885,246	7.6995	5.455	5.427	5.455	5.321	5.590	3,278,830	5.4548	-5.64%
2020-03-20	0	8.160	8.090	8.160	7.250	8.160	2,291,064	17,905,319	7.8153	5.781	5.731	5.781	5.136	5.781	3,233,877	5.5368	10.42%
2020-03-19	0	7.390	7.370	7.390	7.100	7.710	2,587,489	19,036,514	7.3571	5.235	5.221	5.235	5.030	5.462	3,652,286	5.2122	-5.38%
2020-03-18	0	7.810	7.710	7.810	7.680	8.390	3,262,043	26,369,342	8.0837	5.533	5.462	5.533	5.441	5.944	4,604,431	5.7269	-6.35%
2020-03-17	0	8.340	8.330	8.340	8.110	8.600	2,919,000	24,233,122	8.3019	5.909	5.901	5.909	5.746	6.093	4,120,220	5.8815	-2.91%
2020-03-16	0	8.590	8.590	8.600	8.460	9.050	3,540,500	30,831,719	8.7083	6.086	6.086	6.093	5.994	6.412	4,997,478	6.1695	-4.24%
2020-03-13	0	8.970	8.930	8.970	8.360	9.040	3,830,500	33,103,802	8.6422	6.355	6.327	6.355	5.923	6.404	5,406,818	6.1226	-4.57%
2020-03-12	0	9.400	9.320	9.400	9.270	9.740	2,736,350	25,679,277	9.3845	6.659	6.603	6.659	6.567	6.900	3,862,406	6.6485	-5.91%
2020-03-11	0	9.990	9.960	9.990	9.920	10.18	1,569,500	15,749,444	10.035	7.077	7.056	7.077	7.028	7.212	2,215,377	7.1091	0.60%
2020-03-10	0	9.930	9.920	9.930	9.740	10.26	1,442,270	14,413,600	9.9937	7.035	7.028	7.035	6.900	7.269	2,035,789	7.0801	-1.10%
2020-03-09	0	10.04	10.04	10.06	9.920	10.30	2,816,392	28,170,561	10.002	7.113	7.113	7.127	7.028	7.297	3,975,387	7.0862	-4.20%
2020-03-06	0	10.48	10.48	10.50	10.22	10.58	1,934,872	20,174,933	10.427	7.425	7.425	7.439	7.240	7.495	2,731,106	7.3871	-1.13%
2020-03-05	0	10.60	10.58	10.60	10.42	10.80	2,216,392	23,502,632	10.604	7.510	7.495	7.510	7.382	7.651	3,128,476	7.5125	0.76%
2020-03-04	0	10.52	10.52	10.54	10.32	10.72	1,898,500	20,090,570	10.582	7.453	7.453	7.467	7.311	7.595	2,679,766	7.4971	-0.38%
2020-03-03	0	10.56	10.56	10.58	10.48	11.32	2,541,588	27,395,092	10.779	7.481	7.481	7.495	7.425	8.020	3,587,496	7.6363	-3.12%
2020-03-02	0	10.90	10.88	10.90	10.20	10.98	3,218,089	34,829,161	10.823	7.722	7.708	7.722	7.226	7.779	4,542,389	7.6676	6.03%
2020-02-28	0	10.28	10.28	10.30	10.10	10.42	1,674,000	17,108,335	10.220	7.283	7.283	7.297	7.155	7.382	2,362,880	7.2405	-2.47%
2020-02-27	0	10.54	10.54	10.56	10.38	10.68	2,411,000	25,332,370	10.507	7.467	7.467	7.481	7.354	7.566	3,403,169	7.4438	0.96%
2020-02-26	0	10.44	10.42	10.48	10.06	10.72	1,282,500	13,399,534	10.448	7.396	7.382	7.425	7.127	7.595	1,810,271	7.4019	0.58%
2020-02-25	0	10.38	10.38	10.40	10.32	10.64	913,000	9,527,314	10.435	7.354	7.354	7.368	7.311	7.538	1,288,716	7.3929	-2.08%
2020-02-24	0	10.60	10.60	10.62	10.44	10.82	1,556,000	16,556,350	10.640	7.510	7.510	7.524	7.396	7.666	2,196,321	7.5382	-2.21%
2020-02-21	0	10.84	10.84	10.86	10.80	11.06	1,434,000	15,598,151	10.877	7.680	7.680	7.694	7.651	7.836	2,024,116	7.7062	-3.56%
2020-02-20	0	11.24	11.18	11.24	11.04	11.36	1,631,000	18,214,275	11.168	7.963	7.921	7.963	7.821	8.048	2,302,185	7.9117	0.18%
2020-02-19	0	11.22	11.22	11.24	11.14	11.40	1,130,000	12,721,734	11.258	7.949	7.949	7.963	7.892	8.076	1,595,015	7.9759	0.00%
2020-02-18	0	11.22	11.20	11.22	11.08	11.50	1,172,000	13,172,408	11.239	7.949	7.935	7.949	7.850	8.147	1,654,299	7.9625	-0.88%
2020-02-17	0	11.32	11.32	11.34	11.12	11.54	993,500	11,198,515	11.272	8.020	8.020	8.034	7.878	8.176	1,402,343	7.9856	-0.35%
2020-02-14	0	11.36	11.36	11.38	10.84	11.42	1,888,000	21,235,422	11.248	8.048	8.048	8.062	7.680	8.091	2,664,945	7.9684	4.41%
2020-02-13	0	10.88	10.84	10.88	10.70	10.96	935,176	10,146,535	10.850	7.708	7.680	7.708	7.580	7.765	1,320,017	7.6867	0.74%
2020-02-12	0	10.80	10.80	10.84	10.76	10.96	1,748,058	18,965,144	10.849	7.651	7.651	7.680	7.623	7.765	2,467,415	7.6862	-0.18%
2020-02-11	0	10.82	10.80	10.82	10.50	10.86	1,534,000	16,507,494	10.761	7.666	7.651	7.666	7.439	7.694	2,165,268	7.6238	3.24%
2020-02-10	0	10.48	10.46	10.48	10.06	10.58	768,500	7,995,905	10.405	7.425	7.410	7.425	7.127	7.495	1,084,751	7.3712	1.75%
2020-02-07	0	10.30	10.28	10.30	10.04	10.72	992,500	10,147,515	10.224	7.297	7.283	7.297	7.113	7.595	1,400,931	7.2434	-1.72%
2020-02-06	0	10.48	10.46	10.50	10.24	10.56	848,000	8,850,575	10.437	7.425	7.410	7.439	7.255	7.481	1,196,967	7.3942	1.75%
2020-02-05	0	10.30	10.26	10.30	10.18	10.56	1,102,000	11,415,150	10.359	7.297	7.269	7.297	7.212	7.481	1,555,492	7.3386	1.98%
2020-02-04	0	10.10	10.10	10.14	9.600	10.30	1,361,199	13,776,351	10.121	7.155	7.155	7.184	6.801	7.297	1,921,356	7.1701	3.17%
2020-02-03	0	9.790	9.790	9.800	9.440	9.970	1,259,144	12,325,834	9.7891	6.936	6.936	6.943	6.688	7.063	1,777,304	6.9351	-0.91%
2020-01-31	0	9.880	9.880	9.900	9.850	10.26	2,025,537	20,273,979	10.009	7.000	7.000	7.014	6.978	7.269	2,859,081	7.0911	-3.14%
2020-01-30	0	10.20	10.20	10.22	10.10	11.04	1,641,000	17,008,895	10.365	7.226	7.226	7.240	7.155	7.821	2,316,300	7.3431	-6.42%
2020-01-29	0	10.90	10.82	10.90	10.64	10.98	1,470,500	15,906,572	10.817	7.722	7.666	7.722	7.538	7.779	2,075,637	7.6635	-4.89%
2020-01-24	0	11.46	11.40	11.46	11.20	11.48	315,931	3,587,383	11.355	8.119	8.076	8.119	7.935	8.133	445,942	8.0445	0.53%
2020-01-23	0	11.40	11.38	11.40	11.16	11.76	1,769,500	20,201,349	11.416	8.076	8.062	8.076	7.906	8.331	2,497,680	8.0880	-4.04%
2020-01-22	0	11.88	11.84	11.88	11.44	11.92	1,099,635	12,897,472	11.729	8.416	8.388	8.416	8.105	8.445	1,552,154	8.3094	3.30%
2020-01-21	0	11.50	11.48	11.50	11.32	12.10	2,162,500	25,076,035	11.596	8.147	8.133	8.147	8.020	8.572	3,052,407	8.2152	-4.96%
2020-01-20	0	12.10	12.08	12.10	11.86	12.32	2,061,500	24,985,818	12.120	8.572	8.558	8.572	8.402	8.728	2,909,844	8.5867	3.07%
2020-01-17	0	11.74	11.74	11.76	11.54	11.98	1,849,718	21,789,985	11.780	8.317	8.317	8.331	8.176	8.487	2,610,910	8.3457	2.09%
2020-01-16	0	11.50	11.50	11.52	11.30	11.66	1,085,000	12,531,152	11.549	8.147	8.147	8.161	8.006	8.261	1,531,497	8.1823	0.35%
2020-01-15	0	11.46	11.44	11.46	11.38	11.78	1,594,500	18,370,910	11.521	8.119	8.105	8.119	8.062	8.346	2,250,665	8.1624	-1.38%
2020-01-14	0	11.62	11.58	11.62	11.30	11.90	2,326,000	27,237,166	11.710	8.232	8.204	8.232	8.006	8.431	3,283,190	8.2959	2.83%
2020-01-13	0	11.30	11.28	11.30	11.24	11.54	1,541,000	17,483,145	11.345	8.006	7.991	8.006	7.963	8.176	2,175,149	8.0377	-1.22%
2020-01-10	0	11.44	11.42	11.44	11.16	11.46	1,329,600	15,055,561	11.323	8.105	8.091	8.105	7.906	8.119	1,876,754	8.0221	-0.17%
2020-01-09	0	11.46	11.42	11.46	11.36	11.66	1,494,000	17,150,820	11.480	8.119	8.091	8.119	8.048	8.261	2,108,807	8.1329	-0.35%
2020-01-08	0	11.50	11.48	11.50	11.22	11.68	1,277,000	14,698,420	11.510	8.147	8.133	8.147	7.949	8.275	1,802,508	8.1544	-0.35%
2020-01-07	0	11.54	11.50	11.54	11.38	11.66	950,520	10,953,290	11.524	8.176	8.147	8.176	8.062	8.261	1,341,676	8.1639	1.41%
2020-01-06	0	11.38	11.38	11.40	11.22	11.70	1,213,500	13,795,267	11.368	8.062	8.062	8.076	7.949	8.289	1,712,877	8.0539	-2.07%
2020-01-03	0	11.62	11.60	11.62	11.58	12.30	1,355,000	15,897,197	11.732	8.232	8.218	8.232	8.204	8.714	1,912,606	8.3118	-2.68%
2020-01-02	0	11.94	11.92	11.94	11.70	12.14	1,015,000	12,134,220	11.955	8.459	8.445	8.459	8.289	8.601	1,432,690	8.4695	2.58%
2019-12-31	0	11.64	11.64	11.68	11.40	11.76	934,431	10,803,532	11.562	8.246	8.246	8.275	8.076	8.331	1,318,966	8.1909	-1.02%
2019-12-30	0	11.76	11.76	11.78	11.48	12.06	1,968,460	23,376,625	11.876	8.331	8.331	8.346	8.133	8.544	2,778,516	8.4133	2.26%
2019-12-27	0	11.50	11.50	11.58	11.18	11.60	1,526,148	17,474,920	11.450	8.147	8.147	8.204	7.921	8.218	2,154,185	8.1121	3.98%
2019-12-24	0	11.06	11.06	11.08	10.96	11.18	400,500	4,432,300	11.067	7.836	7.836	7.850	7.765	7.921	565,313	7.8404	-0.54%
2019-12-23	0	11.12	11.10	11.12	11.00	11.26	458,497	5,095,348	11.113	7.878	7.864	7.878	7.793	7.977	647,177	7.8732	0.36%
2019-12-20	0	11.08	11.08	11.10	11.04	11.46	1,694,000	18,983,305	11.206	7.850	7.850	7.864	7.821	8.119	2,391,111	7.9391	-0.89%
2019-12-19	0	11.18	11.14	11.18	10.96	11.18	1,008,500	11,186,560	11.092	7.921	7.892	7.921	7.765	7.921	1,423,515	7.8584	0.72%
2019-12-18	0	11.10	11.06	11.10	10.96	11.16	964,500	10,643,965	11.036	7.864	7.836	7.864	7.765	7.906	1,361,409	7.8183	-0.36%
2019-12-17	0	11.14	11.08	11.14	10.96	11.26	1,899,000	20,978,815	11.047	7.892	7.850	7.892	7.765	7.977	2,680,472	7.8265	-0.54%
2019-12-16	0	11.20	11.20	11.22	10.72	11.24	1,863,500	20,412,087	10.954	7.935	7.935	7.949	7.595	7.963	2,630,363	7.7602	5.07%
2019-12-13	0	10.66	10.60	10.66	10.50	10.66	938,000	9,949,933	10.608	7.552	7.510	7.552	7.439	7.552	1,324,004	7.5150	0.95%
2019-12-12	0	10.56	10.52	10.56	10.44	10.84	1,443,000	15,233,813	10.557	7.481	7.453	7.481	7.396	7.680	2,036,820	7.4792	-1.68%
2019-12-11	0	10.74	10.72	10.74	10.38	10.76	925,000	9,851,410	10.650	7.609	7.595	7.609	7.354	7.623	1,305,654	7.5452	2.68%
2019-12-10	0	10.46	10.46	10.48	10.36	10.60	758,000	7,915,573	10.443	7.410	7.410	7.425	7.340	7.510	1,069,930	7.3982	-0.57%
2019-12-09	0	10.52	10.52	10.54	10.44	10.78	1,336,684	14,195,564	10.620	7.453	7.453	7.467	7.396	7.637	1,886,753	7.5238	0.19%
2019-12-06	0	10.50	10.50	10.52	10.12	10.64	1,836,746	19,128,105	10.414	7.439	7.439	7.453	7.170	7.538	2,592,599	7.3780	3.35%
2019-12-05	0	10.16	10.12	10.16	10.00	10.30	1,185,200	11,998,160	10.123	7.198	7.170	7.198	7.085	7.297	1,672,931	7.1719	0.79%
2019-12-04	0	10.08	10.06	10.08	9.950	10.46	2,077,000	21,052,121	10.136	7.141	7.127	7.141	7.049	7.410	2,931,722	7.1808	-3.82%
2019-12-03	0	10.48	10.46	10.48	10.30	10.62	781,000	8,188,317	10.484	7.425	7.410	7.425	7.297	7.524	1,102,395	7.4278	-0.76%
2019-12-02	0	10.56	10.54	10.56	10.50	10.78	1,265,500	13,417,370	10.602	7.481	7.467	7.481	7.439	7.637	1,786,276	7.5114	0.38%
2019-11-29	0	10.52	10.52	10.54	10.40	11.12	2,079,500	22,153,789	10.653	7.453	7.453	7.467	7.368	7.878	2,935,251	7.5475	-5.40%
2019-11-28	0	11.12	11.10	11.12	10.86	11.74	3,231,500	36,440,028	11.277	7.878	7.864	7.878	7.694	8.317	4,561,319	7.9889	-1.59%
2019-11-27	0	11.30	11.26	11.30	10.54	11.38	3,171,500	34,968,158	11.026	8.006	7.977	8.006	7.467	8.062	4,476,628	7.8113	6.60%
2019-11-26	0	10.60	10.60	10.62	10.44	10.96	5,048,041	53,795,017	10.657	7.510	7.510	7.524	7.396	7.765	7,125,399	7.5498	1.53%
2019-11-25	0	10.44	10.42	10.44	9.780	10.48	5,103,500	51,892,479	10.168	7.396	7.382	7.396	6.929	7.425	7,203,680	7.2036	7.30%
2019-11-22	0	9.730	9.720	9.730	9.530	9.850	1,063,000	10,306,641	9.6958	6.893	6.886	6.893	6.752	6.978	1,500,443	6.8691	1.14%
2019-11-21	0	9.620	9.600	9.620	9.500	9.650	758,000	7,260,329	9.5783	6.815	6.801	6.815	6.730	6.837	1,069,930	6.7858	-0.62%
2019-11-20	0	9.680	9.680	9.700	9.610	9.870	902,500	8,778,286	9.7266	6.858	6.858	6.872	6.808	6.992	1,273,895	6.8909	-2.12%
2019-11-19	0	9.890	9.890	9.900	9.670	9.960	1,034,500	10,200,460	9.8603	7.007	7.007	7.014	6.851	7.056	1,460,215	6.9856	1.85%
2019-11-18	0	9.710	9.690	9.710	9.600	9.790	392,000	3,793,000	9.6760	6.879	6.865	6.879	6.801	6.936	553,315	6.8550	0.00%
2019-11-15	0	9.710	9.690	9.710	9.570	9.790	913,000	8,848,695	9.6919	6.879	6.865	6.879	6.780	6.936	1,288,716	6.8663	1.57%
2019-11-14	0	9.560	9.560	9.570	9.550	9.780	914,000	8,774,910	9.6006	6.773	6.773	6.780	6.766	6.929	1,290,127	6.8016	-1.14%
2019-11-13	0	9.670	9.660	9.670	9.530	9.810	1,883,000	18,124,125	9.6251	6.851	6.844	6.851	6.752	6.950	2,657,888	6.8190	-2.91%
2019-11-12	0	9.960	9.960	9.970	9.720	10.02	1,759,500	17,513,907	9.9539	7.056	7.056	7.063	6.886	7.099	2,483,565	7.0519	2.79%
2019-11-11	0	9.690	9.690	9.720	9.620	9.930	991,000	9,605,047	9.6923	6.865	6.865	6.886	6.815	7.035	1,398,814	6.8666	-1.82%
2019-11-08	0	9.870	9.840	9.870	9.820	10.08	1,023,500	10,116,810	9.8845	6.992	6.971	6.992	6.957	7.141	1,444,688	7.0028	-1.50%
2019-11-07	0	10.02	9.990	10.02	9.900	10.12	1,019,000	10,208,420	10.018	7.099	7.077	7.099	7.014	7.170	1,438,336	7.0974	0.91%
2019-11-06	0	9.930	9.910	9.930	9.880	10.14	1,117,000	11,119,970	9.9552	7.035	7.021	7.035	7.000	7.184	1,576,665	7.0528	-1.29%
2019-11-05	0	10.06	10.06	10.08	9.970	10.30	2,219,000	22,445,907	10.115	7.127	7.127	7.141	7.063	7.297	3,132,158	7.1663	1.11%
2019-11-04	0	9.950	9.950	9.960	9.700	10.06	3,500,000	34,759,832	9.9314	7.049	7.049	7.056	6.872	7.127	4,940,312	7.0360	3.32%
2019-11-01	0	9.630	9.630	9.640	9.500	9.700	1,417,000	13,656,205	9.6374	6.822	6.822	6.830	6.730	6.872	2,000,120	6.8277	0.94%
2019-10-31	0	9.540	9.510	9.540	9.500	9.710	1,819,500	17,382,600	9.5535	6.759	6.737	6.759	6.730	6.879	2,568,256	6.7682	-0.10%
2019-10-30	0	9.550	9.550	9.580	9.450	10.18	5,060,941	48,408,579	9.5651	6.766	6.766	6.787	6.695	7.212	7,143,607	6.7765	-5.82%
2019-10-29	0	10.14	10.14	10.16	9.430	10.18	4,270,500	42,846,579	10.033	7.184	7.184	7.198	6.681	7.212	6,027,886	7.1081	7.19%
2019-10-28	0	9.460	9.460	9.490	9.390	9.730	1,876,500	17,794,995	9.4831	6.702	6.702	6.723	6.652	6.893	2,648,713	6.7184	-2.37%
2019-10-25	0	9.690	9.690	9.700	9.640	9.810	407,524	3,959,479	9.7159	6.865	6.865	6.872	6.830	6.950	575,227	6.8833	-1.22%
2019-10-24	0	9.810	9.760	9.810	9.620	9.880	1,715,000	16,739,255	9.7605	6.950	6.915	6.950	6.815	7.000	2,420,753	6.9149	0.00%
2019-10-23	0	9.810	9.800	9.810	9.460	9.850	1,891,010	18,281,434	9.6676	6.950	6.943	6.950	6.702	6.978	2,669,194	6.8490	3.26%
2019-10-22	0	9.500	9.500	9.510	9.470	9.710	826,500	7,897,035	9.5548	6.730	6.730	6.737	6.709	6.879	1,166,619	6.7692	-1.04%
2019-10-21	0	9.600	9.600	9.610	9.480	9.710	1,037,500	9,985,970	9.6250	6.801	6.801	6.808	6.716	6.879	1,464,450	6.8189	1.16%
2019-10-18	0	9.490	9.480	9.490	9.490	9.820	4,467,251	42,576,459	9.5308	6.723	6.716	6.723	6.723	6.957	6,305,603	6.7522	-3.56%
2019-10-17	0	9.840	9.840	9.850	9.700	10.00	2,769,500	27,214,233	9.8264	6.971	6.971	6.978	6.872	7.085	3,909,198	6.9616	0.82%
2019-10-16	0	9.760	9.760	9.770	9.680	10.30	3,767,734	37,085,534	9.8429	6.915	6.915	6.922	6.858	7.297	5,318,223	6.9733	-4.87%
2019-10-15	0	10.26	10.22	10.26	10.10	10.58	3,141,500	32,283,717	10.277	7.269	7.240	7.269	7.155	7.495	4,434,283	7.2805	-2.29%
2019-10-14	0	10.50	10.48	10.50	10.38	11.00	2,495,000	26,224,120	10.511	7.439	7.425	7.439	7.354	7.793	3,521,736	7.4464	1.94%
2019-10-11	0	10.30	10.30	10.32	9.610	10.36	3,197,500	32,387,208	10.129	7.297	7.297	7.311	6.808	7.340	4,513,328	7.1759	8.31%
2019-10-10	0	9.510	9.500	9.510	9.360	9.740	2,174,500	20,629,017	9.4868	6.737	6.730	6.737	6.631	6.900	3,069,345	6.7210	0.11%
2019-10-09	0	9.500	9.500	9.510	9.350	9.640	1,548,500	14,631,092	9.4486	6.730	6.730	6.737	6.624	6.830	2,185,735	6.6939	-0.11%
2019-10-08	0	9.510	9.510	9.530	9.460	9.890	1,902,500	18,437,570	9.6912	6.737	6.737	6.752	6.702	7.007	2,685,412	6.8658	0.32%
2019-10-04	0	9.480	9.480	9.490	9.380	9.800	2,672,254	25,379,545	9.4974	6.716	6.716	6.723	6.645	6.943	3,771,934	6.7285	0.64%
2019-10-03	0	9.420	9.400	9.420	9.020	9.420	1,664,500	15,341,570	9.2169	6.674	6.659	6.674	6.390	6.674	2,349,471	6.5298	1.40%
2019-10-02	0	9.290	9.280	9.290	9.090	9.500	1,298,946	12,022,059	9.2552	6.582	6.574	6.582	6.440	6.730	1,833,485	6.5569	-1.59%
2019-09-30	0	9.440	9.440	9.450	9.410	9.650	742,463	7,058,911	9.5074	6.688	6.688	6.695	6.667	6.837	1,048,000	6.7356	-0.84%
2019-09-27	0	9.520	9.520	9.580	9.340	9.700	803,504	7,612,484	9.4741	6.745	6.745	6.787	6.617	6.872	1,134,160	6.7120	-0.31%
2019-09-26	0	9.550	9.550	9.620	9.470	9.800	1,099,000	10,609,472	9.6538	6.766	6.766	6.815	6.709	6.943	1,551,258	6.8393	0.84%
2019-09-25	0	9.470	9.470	9.490	9.380	9.750	1,481,500	14,094,307	9.5135	6.709	6.709	6.723	6.645	6.907	2,091,163	6.7399	-1.97%
2019-09-24	0	9.660	9.660	9.710	9.610	9.950	1,568,500	15,214,955	9.7003	6.844	6.844	6.879	6.808	7.049	2,213,965	6.8723	-0.92%
2019-09-23	0	9.750	9.750	9.760	9.600	10.02	1,622,500	15,918,327	9.8110	6.907	6.907	6.915	6.801	7.099	2,290,187	6.9507	-2.40%
2019-09-20	0	9.990	9.990	10.00	9.950	10.16	861,500	8,631,047	10.019	7.077	7.077	7.085	7.049	7.198	1,216,022	7.0978	-0.70%
2019-09-19	0	10.06	10.06	10.08	10.02	10.20	1,522,000	15,354,288	10.088	7.127	7.127	7.141	7.099	7.226	2,148,330	7.1471	-2.14%
2019-09-18	0	10.28	10.26	10.28	10.02	10.38	1,884,000	19,297,666	10.243	7.283	7.269	7.283	7.099	7.354	2,659,299	7.2567	2.90%
2019-09-17	0	9.990	9.980	9.990	9.930	10.18	1,415,000	14,178,259	10.020	7.077	7.070	7.077	7.035	7.212	1,997,297	7.0987	-2.25%
2019-09-16	0	10.22	10.22	10.28	9.940	10.38	2,557,000	26,266,646	10.272	7.240	7.240	7.283	7.042	7.354	3,609,251	7.2776	2.61%
2019-09-13	0	9.960	9.960	9.970	9.840	10.10	1,027,500	10,231,236	9.9574	7.056	7.056	7.063	6.971	7.155	1,450,334	7.0544	-0.60%
2019-09-12	0	10.02	10.02	10.06	9.820	10.10	1,343,974	13,364,462	9.9440	7.099	7.099	7.127	6.957	7.155	1,897,043	7.0449	2.45%
2019-09-11	0	9.780	9.780	9.830	9.780	10.40	3,457,485	34,312,974	9.9243	6.929	6.929	6.964	6.929	7.368	4,880,301	7.0309	-4.31%
2019-09-10	0	10.22	10.22	10.24	9.670	10.26	2,362,500	23,636,503	10.005	7.240	7.240	7.255	6.851	7.269	3,334,710	7.0880	4.39%
2019-09-09	0	9.790	9.790	9.810	9.650	9.910	1,736,000	16,970,415	9.7756	6.936	6.936	6.950	6.837	7.021	2,450,395	6.9256	1.14%
2019-09-06	0	9.680	9.680	9.710	9.660	9.870	2,474,500	24,087,247	9.7342	6.858	6.858	6.879	6.844	6.992	3,492,800	6.8963	0.73%
2019-09-05	0	9.610	9.590	9.610	9.500	9.960	2,982,566	28,820,046	9.6628	6.808	6.794	6.808	6.730	7.056	4,209,944	6.8457	-2.83%
2019-09-04	0	9.890	9.880	9.890	9.240	9.900	4,007,700	38,655,733	9.6454	7.007	7.000	7.007	6.546	7.014	5,656,939	6.8333	8.80%
2019-09-03	0	9.090	9.090	9.110	9.080	9.580	1,814,300	16,744,107	9.2290	6.440	6.440	6.454	6.433	6.787	2,560,916	6.5383	-4.82%
2019-09-02	0	9.550	9.550	9.560	9.070	9.550	1,437,000	13,507,965	9.4001	6.766	6.766	6.773	6.426	6.766	2,028,351	6.6596	3.80%
2019-08-30	0	9.200	9.180	9.200	9.030	9.700	1,773,000	16,392,211	9.2455	6.518	6.504	6.518	6.397	6.872	2,502,621	6.5500	2.22%
2019-08-29	0	9.000	8.980	9.000	8.850	9.030	1,352,500	12,095,280	8.9429	6.376	6.362	6.376	6.270	6.397	1,909,078	6.3357	0.56%
2019-08-28	0	8.950	8.950	8.960	8.950	9.290	1,587,153	14,391,174	9.0673	6.341	6.341	6.348	6.341	6.582	2,240,294	6.4238	-2.29%
2019-08-27	0	9.160	9.150	9.160	8.910	9.480	1,605,000	14,849,875	9.2523	6.489	6.482	6.489	6.312	6.716	2,265,486	6.5548	0.99%
2019-08-26	0	9.070	9.070	9.080	8.820	9.140	1,460,621	13,158,830	9.0091	6.426	6.426	6.433	6.249	6.475	2,061,692	6.3825	-3.92%
2019-08-23	0	9.440	9.440	9.450	9.330	9.560	1,389,000	13,165,574	9.4785	6.688	6.688	6.695	6.610	6.773	1,960,598	6.7151	1.18%
2019-08-22	0	9.330	9.310	9.340	9.250	9.720	1,679,500	15,910,207	9.4732	6.610	6.596	6.617	6.553	6.886	2,370,644	6.7113	-3.72%
2019-08-21	0	9.690	9.690	9.710	9.540	9.770	1,263,000	12,216,871	9.6729	6.865	6.865	6.879	6.759	6.922	1,782,747	6.8528	0.62%
2019-08-20	0	9.630	9.570	9.630	9.520	9.980	2,061,650	20,057,202	9.7287	6.822	6.780	6.822	6.745	7.070	2,910,055	6.8924	-0.82%
2019-08-19	0	9.710	9.700	9.710	9.130	9.770	2,083,500	20,018,165	9.6080	6.879	6.872	6.879	6.468	6.922	2,940,897	6.8068	6.35%
2019-08-16	0	9.130	9.130	9.160	8.980	9.300	2,450,513	22,446,168	9.1598	6.468	6.468	6.489	6.362	6.589	3,458,942	6.4893	-1.51%
2019-08-15	0	9.270	9.270	9.280	8.820	9.380	2,443,500	22,554,508	9.2304	6.567	6.567	6.574	6.249	6.645	3,449,043	6.5394	0.87%
2019-08-14	0	9.190	9.160	9.190	9.140	9.900	1,914,839	17,834,787	9.3140	6.511	6.489	6.511	6.475	7.014	2,702,829	6.5986	-3.16%
2019-08-13	0	9.490	9.490	9.500	9.210	9.570	2,320,500	21,762,058	9.3782	6.723	6.723	6.730	6.525	6.780	3,275,427	6.6440	0.42%
2019-08-12	0	9.450	9.440	9.450	9.200	9.520	3,171,856	29,822,840	9.4023	6.695	6.688	6.695	6.518	6.745	4,477,131	6.6612	0.43%
2019-08-09	0	9.410	9.400	9.410	9.390	10.18	5,070,375	49,528,178	9.7681	6.667	6.659	6.667	6.652	7.212	7,156,924	6.9203	-5.81%
2019-08-08	0	9.990	9.990	10.00	9.870	10.50	2,391,000	24,050,800	10.059	7.077	7.077	7.085	6.992	7.439	3,374,939	7.1263	-1.67%
2019-08-07	0	10.16	10.12	10.16	9.900	10.98	3,153,500	32,262,990	10.231	7.198	7.170	7.198	7.014	7.779	4,451,221	7.2481	-4.15%
2019-08-06	0	10.60	10.60	10.62	9.830	10.68	1,956,500	20,211,065	10.330	7.510	7.510	7.524	6.964	7.566	2,761,634	7.3185	2.91%
2019-08-05	0	10.30	10.30	10.32	10.20	10.60	1,521,010	15,830,819	10.408	7.297	7.297	7.311	7.226	7.510	2,146,932	7.3737	-2.09%
2019-08-02	0	10.52	10.52	10.54	10.20	10.76	2,304,624	24,352,310	10.567	7.453	7.453	7.467	7.226	7.623	3,253,017	7.4861	-1.87%
2019-08-01	0	10.72	10.70	10.72	10.62	11.02	2,405,604	25,997,237	10.807	7.595	7.580	7.595	7.524	7.807	3,395,552	7.6563	-1.83%
2019-07-31	0	10.92	10.90	10.98	10.92	11.56	1,559,500	17,271,210	11.075	7.736	7.722	7.779	7.736	8.190	2,201,262	7.8461	-6.35%
2019-07-30	0	11.66	11.66	11.68	11.54	11.78	1,269,793	14,795,558	11.652	8.261	8.261	8.275	8.176	8.346	1,792,335	8.2549	-0.34%
2019-07-29	0	11.70	11.70	11.74	11.58	11.94	1,530,500	17,948,266	11.727	8.289	8.289	8.317	8.204	8.459	2,160,328	8.3081	-1.02%
2019-07-26	0	11.82	11.82	11.88	11.68	11.96	2,411,500	28,453,890	11.799	8.374	8.374	8.416	8.275	8.473	3,403,875	8.3593	-1.17%
2019-07-25	0	11.96	11.94	11.96	11.62	12.20	3,557,300	42,414,764	11.923	8.473	8.459	8.473	8.232	8.643	5,021,192	8.4472	2.93%
2019-07-24	0	11.62	11.62	11.64	11.50	12.38	5,607,504	65,970,462	11.765	8.232	8.232	8.246	8.147	8.771	7,915,091	8.3348	-5.37%
2019-07-23	0	12.28	12.26	12.28	12.18	12.80	2,952,000	36,501,958	12.365	8.700	8.686	8.700	8.629	9.068	4,166,800	8.7602	-3.76%
2019-07-22	0	12.76	12.70	12.76	12.52	12.94	1,539,503	19,673,182	12.779	9.040	8.997	9.040	8.870	9.167	2,173,036	9.0533	-0.78%
2019-07-19	0	12.86	12.84	12.86	12.70	13.18	1,955,368	25,126,353	12.850	9.111	9.097	9.111	8.997	9.337	2,760,036	9.1036	-1.83%
2019-07-18	0	13.10	13.08	13.10	12.96	13.44	1,610,571	21,101,572	13.102	9.281	9.267	9.281	9.182	9.522	2,273,349	9.2822	-1.95%
2019-07-17	0	13.36	13.36	13.38	13.34	13.98	2,934,143	39,613,665	13.501	9.465	9.465	9.479	9.451	9.904	4,141,594	9.5648	-2.77%
2019-07-16	0	13.74	13.74	13.76	13.42	14.04	4,268,286	59,096,146	13.845	9.734	9.734	9.748	9.507	9.947	6,024,761	9.8089	2.69%
2019-07-15	0	13.38	13.36	13.38	13.22	13.70	2,605,500	34,782,231	13.350	9.479	9.465	9.479	9.366	9.706	3,677,709	9.4576	-3.60%
2019-07-12	0	13.88	13.86	13.88	13.00	13.90	4,603,000	61,990,700	13.468	9.833	9.819	9.833	9.210	9.848	6,497,216	9.5411	5.15%
2019-07-11	0	13.20	13.18	13.20	13.10	13.64	2,469,558	32,922,099	13.331	9.352	9.337	9.352	9.281	9.663	3,485,825	9.4446	-0.75%
2019-07-10	0	13.30	13.28	13.30	12.52	13.46	2,699,420	35,327,771	13.087	9.422	9.408	9.422	8.870	9.536	3,810,279	9.2717	4.07%
2019-07-09	0	12.78	12.70	12.78	12.58	13.08	1,849,000	23,670,780	12.802	9.054	8.997	9.054	8.912	9.267	2,609,896	9.0696	-3.18%
2019-07-08	0	13.20	13.14	13.20	12.86	13.22	1,467,290	19,181,954	13.073	9.352	9.309	9.352	9.111	9.366	2,071,106	9.2617	0.00%
2019-07-05	0	13.20	13.18	13.20	12.72	13.20	3,316,500	42,941,960	12.948	9.352	9.337	9.352	9.012	9.352	4,681,298	9.1731	3.12%
2019-07-04	0	12.80	12.78	12.80	12.54	12.96	3,006,500	38,280,770	12.733	9.068	9.054	9.068	8.884	9.182	4,243,728	9.0206	-0.31%
2019-07-03	0	12.84	12.82	12.84	12.70	13.10	3,515,000	45,339,135	12.899	9.097	9.082	9.097	8.997	9.281	4,961,484	9.1382	-1.53%
2019-07-02	0	13.04	13.04	13.06	12.50	13.14	5,383,086	69,298,357	12.873	9.238	9.238	9.252	8.856	9.309	7,598,321	9.1202	3.99%
2019-06-28	0	12.54	12.54	12.58	12.36	12.74	5,190,500	65,096,584	12.542	8.884	8.884	8.912	8.757	9.026	7,326,482	8.8851	0.97%
2019-06-27	0	12.42	12.40	12.42	12.22	12.64	5,444,500	67,625,959	12.421	8.799	8.785	8.799	8.657	8.955	7,685,008	8.7997	1.80%
2019-06-26	0	12.20	12.16	12.20	11.78	12.20	5,115,543	61,939,469	12.108	8.643	8.615	8.643	8.346	8.643	7,220,679	8.5781	3.39%
2019-06-25	0	11.80	11.80	11.82	11.76	12.32	2,949,249	35,175,179	11.927	8.360	8.360	8.374	8.331	8.728	4,162,917	8.4496	-3.28%
2019-06-24	0	12.20	12.14	12.20	12.06	12.68	5,556,000	68,056,580	12.249	8.643	8.601	8.643	8.544	8.983	7,842,392	8.6780	-4.09%
2019-06-21	0	12.72	12.58	12.72	12.00	12.78	5,277,790	65,443,409	12.400	9.012	8.912	9.012	8.501	9.054	7,449,693	8.7847	-0.47%
2019-06-20	0	12.78	12.78	12.82	12.12	13.04	3,266,059	41,428,757	12.685	9.054	9.054	9.082	8.587	9.238	4,610,100	8.9865	5.79%
2019-06-19	0	12.08	12.06	12.08	11.94	12.32	3,261,694	39,372,081	12.071	8.558	8.544	8.558	8.459	8.728	4,603,938	8.5518	2.03%
2019-06-18	0	11.84	11.84	11.86	11.76	12.00	2,021,000	23,995,091	11.873	8.388	8.388	8.402	8.331	8.501	2,852,677	8.4114	-0.84%
2019-06-17	0	11.94	11.92	11.94	11.78	12.06	2,893,500	34,495,765	11.922	8.459	8.445	8.459	8.346	8.544	4,084,226	8.4461	0.51%
2019-06-14	0	11.88	11.88	11.90	11.84	12.02	2,439,400	29,060,775	11.913	8.416	8.416	8.431	8.388	8.516	3,443,256	8.4399	-0.17%
2019-06-13	0	11.90	11.88	11.90	11.60	12.06	3,349,000	39,714,362	11.859	8.431	8.416	8.431	8.218	8.544	4,727,172	8.4013	-0.34%
2019-06-12	0	11.94	11.92	11.94	11.64	12.10	4,216,500	50,270,760	11.922	8.459	8.445	8.459	8.246	8.572	5,951,664	8.4465	2.58%
2019-06-11	0	11.64	11.64	11.66	11.42	11.88	4,798,849	56,203,243	11.712	8.246	8.246	8.261	8.091	8.416	6,773,660	8.2973	0.34%
2019-06-10	0	11.60	11.58	11.60	11.04	11.62	5,941,790	68,075,081	11.457	8.218	8.204	8.218	7.821	8.232	8,386,941	8.1168	5.84%
2019-06-06	0	10.96	10.94	10.96	10.84	11.14	2,680,280	29,485,191	11.001	7.765	7.751	7.765	7.680	7.892	3,783,262	7.7936	0.74%
2019-06-05	0	10.88	10.88	10.92	10.62	11.20	3,971,000	43,751,459	11.018	7.708	7.708	7.736	7.524	7.935	5,605,136	7.8056	1.30%
2019-06-04	0	10.74	10.74	10.76	10.60	11.40	4,914,200	53,120,476	10.810	7.609	7.609	7.623	7.510	8.076	6,936,480	7.6581	-1.83%
2019-06-03	0	10.94	10.86	10.94	10.44	10.96	4,607,264	50,026,757	10.858	7.751	7.694	7.751	7.396	7.765	6,503,234	7.6926	3.80%
2019-05-31	0	10.54	10.54	10.58	10.06	10.72	4,863,212	51,276,399	10.544	7.467	7.467	7.495	7.127	7.595	6,864,509	7.4698	4.36%
2019-05-30	0	10.10	10.06	10.10	9.500	10.10	4,342,246	42,803,196	9.8574	7.155	7.127	7.155	6.730	7.155	6,129,157	6.9835	4.99%
2019-05-29	0	9.620	9.590	9.620	9.200	9.690	3,866,500	37,015,962	9.5735	6.815	6.794	6.815	6.518	6.865	5,457,633	6.7824	2.56%
2019-05-28	0	9.380	9.350	9.380	8.650	9.380	2,400,864	22,047,982	9.1834	6.645	6.624	6.645	6.128	6.645	3,388,862	6.5060	7.20%
2019-05-27	0	8.750	8.700	8.750	8.470	9.000	2,232,000	20,015,816	8.9677	6.199	6.164	6.199	6.001	6.376	3,150,507	6.3532	0.17%
2019-05-24	0	9.440	9.440	9.480	9.300	9.560	3,667,000	34,645,559	9.4479	6.188	6.188	6.215	6.097	6.267	5,593,792	6.1936	2.61%
2019-05-23	0	9.200	9.200	9.210	9.130	9.780	3,050,000	28,562,548	9.3648	6.031	6.031	6.038	5.985	6.411	4,652,595	6.1391	-5.25%
2019-05-22	0	9.710	9.690	9.710	9.370	9.770	3,687,000	35,579,449	9.6500	6.365	6.352	6.365	6.142	6.405	5,624,301	6.3260	4.97%
2019-05-21	0	9.250	9.240	9.250	9.050	9.380	2,740,500	25,335,295	9.2448	6.064	6.057	6.064	5.933	6.149	4,180,471	6.0604	1.65%
2019-05-20	0	9.100	9.080	9.100	8.980	9.500	2,753,000	25,044,147	9.0970	5.965	5.952	5.965	5.887	6.228	4,199,539	5.9635	-3.50%
2019-05-17	0	9.430	9.340	9.430	9.280	9.900	4,598,000	43,767,580	9.5188	6.182	6.123	6.182	6.083	6.490	7,013,977	6.2401	-4.17%
2019-05-16	0	9.840	9.840	9.860	9.550	9.900	3,959,500	38,778,310	9.7937	6.451	6.451	6.464	6.260	6.490	6,039,983	6.4203	2.61%
2019-05-15	0	9.590	9.580	9.590	9.570	10.00	4,061,500	39,347,582	9.6879	6.287	6.280	6.287	6.274	6.555	6,195,578	6.3509	1.27%
2019-05-14	0	9.470	9.460	9.470	9.110	9.580	2,905,500	27,413,765	9.4351	6.208	6.201	6.208	5.972	6.280	4,432,168	6.1852	-2.27%
2019-05-10	0	9.690	9.660	9.690	9.490	9.990	3,106,000	30,046,050	9.6736	6.352	6.333	6.352	6.221	6.549	4,738,019	6.3415	1.47%
2019-05-09	0	9.550	9.480	9.550	9.410	10.12	5,041,488	49,054,044	9.7301	6.260	6.215	6.260	6.169	6.634	7,690,492	6.3785	-3.24%
2019-05-08	0	9.870	9.840	9.870	9.620	10.36	3,937,900	38,985,435	9.9001	6.470	6.451	6.470	6.306	6.791	6,007,034	6.4900	-3.24%
2019-05-07	0	10.20	10.18	10.20	8.930	10.20	5,842,000	57,486,965	9.8403	6.687	6.673	6.687	5.854	6.687	8,911,626	6.4508	14.22%
2019-05-06	0	8.930	8.920	8.990	8.920	9.360	3,127,200	28,379,469	9.0750	5.854	5.847	5.893	5.847	6.136	4,770,359	5.9491	-7.56%
2019-05-03	0	9.660	9.660	9.670	9.520	9.880	1,648,700	15,920,087	9.6561	6.333	6.333	6.339	6.241	6.477	2,514,994	6.3301	-0.21%
2019-05-02	0	9.680	9.660	9.680	9.160	9.700	7,222,356	68,482,037	9.4820	6.346	6.333	6.346	6.005	6.359	11,017,277	6.2159	4.09%
2019-04-30	0	9.300	9.280	9.300	8.950	9.320	3,415,000	31,550,990	9.2389	6.097	6.083	6.097	5.867	6.110	5,209,381	6.0566	3.22%
2019-04-29	0	9.010	9.010	9.020	8.920	9.060	1,085,500	9,751,685	8.9836	5.906	5.906	5.913	5.847	5.939	1,655,866	5.8892	0.90%
2019-04-26	0	8.930	8.920	8.930	8.780	9.060	2,154,500	19,175,960	8.9004	5.854	5.847	5.854	5.756	5.939	3,286,562	5.8347	-1.43%
2019-04-25	0	9.060	9.040	9.060	8.980	9.380	1,726,000	15,869,773	9.1945	5.939	5.926	5.939	5.887	6.149	2,632,911	6.0275	-1.74%
2019-04-24	0	9.220	9.210	9.220	9.150	9.520	3,235,509	30,111,421	9.3065	6.044	6.038	6.044	5.998	6.241	4,935,578	6.1009	2.10%
2019-04-23	0	9.030	9.020	9.030	8.850	9.180	3,415,094	30,845,205	9.0320	5.920	5.913	5.920	5.802	6.018	5,209,524	5.9209	-4.04%
2019-04-18	0	9.410	9.370	9.410	9.300	9.570	1,562,755	14,779,034	9.4570	6.169	6.142	6.169	6.097	6.274	2,383,890	6.1995	-0.21%
2019-04-17	0	9.430	9.430	9.450	9.380	9.740	2,827,500	26,828,970	9.4886	6.182	6.182	6.195	6.149	6.385	4,313,184	6.2202	-3.48%
2019-04-16	0	9.770	9.750	9.770	9.460	9.840	4,985,000	48,420,830	9.7133	6.405	6.392	6.405	6.201	6.451	7,604,323	6.3675	4.49%
2019-04-15	0	9.350	9.340	9.350	9.240	9.680	3,857,881	36,476,821	9.4551	6.129	6.123	6.129	6.057	6.346	5,884,969	6.1983	2.19%
2019-04-12	0	9.150	9.140	9.170	8.950	9.190	1,892,008	17,279,898	9.1331	5.998	5.992	6.011	5.867	6.024	2,886,146	5.9872	2.92%
2019-04-11	0	8.890	8.890	8.900	8.850	9.300	1,594,000	14,307,418	8.9758	5.828	5.828	5.834	5.802	6.097	2,431,553	5.8841	-3.47%
2019-04-10	0	9.210	9.200	9.210	9.060	9.250	3,228,100	29,659,570	9.1879	6.038	6.031	6.038	5.939	6.064	4,924,276	6.0231	0.11%
2019-04-09	0	9.200	9.190	9.200	8.900	9.240	5,171,872	47,153,834	9.1174	6.031	6.024	6.031	5.834	6.057	7,889,385	5.9769	5.14%
2019-04-08	0	8.750	8.740	8.790	8.550	9.020	5,306,000	46,883,515	8.8359	5.736	5.729	5.762	5.605	5.913	8,093,989	5.7924	3.06%
2019-04-04	0	8.490	8.490	8.500	8.220	8.600	3,300,500	28,062,270	8.5024	5.566	5.566	5.572	5.389	5.638	5,034,718	5.5738	3.16%
2019-04-03	0	8.230	8.220	8.250	7.820	8.300	4,459,004	36,154,302	8.1082	5.395	5.389	5.408	5.126	5.441	6,801,947	5.3153	5.38%
2019-04-02	0	7.810	7.800	7.810	7.730	7.930	809,500	6,323,440	7.8115	5.120	5.113	5.120	5.067	5.198	1,234,844	5.1208	-0.51%
2019-04-01	0	7.850	7.820	7.850	7.710	7.900	1,795,000	14,021,180	7.8112	5.146	5.126	5.146	5.054	5.179	2,738,166	5.1206	1.55%
2019-03-29	0	7.730	7.730	7.790	7.670	7.820	1,770,000	13,696,695	7.7382	5.067	5.067	5.107	5.028	5.126	2,700,030	5.0728	1.05%
2019-03-28	0	7.650	7.650	7.710	7.650	7.890	2,626,500	20,341,600	7.7448	5.015	5.015	5.054	5.015	5.172	4,006,570	5.0771	-2.80%
2019-03-27	0	7.870	7.850	7.870	7.710	7.900	1,425,999	11,162,934	7.8281	5.159	5.146	5.159	5.054	5.179	2,175,277	5.1317	1.94%
2019-03-26	0	7.720	7.710	7.720	7.660	7.880	1,353,000	10,436,300	7.7135	5.061	5.054	5.061	5.021	5.166	2,063,922	5.0565	0.26%
2019-03-25	0	7.700	7.700	7.710	7.650	7.810	1,892,500	14,591,110	7.7100	5.048	5.048	5.054	5.015	5.120	2,886,897	5.0543	-2.41%
2019-03-22	0	7.890	7.840	7.890	7.620	8.060	5,001,961	39,089,171	7.8148	5.172	5.139	5.172	4.995	5.284	7,630,196	5.1230	-0.50%
2019-03-21	0	7.930	7.910	7.930	7.310	8.070	7,352,000	57,076,539	7.7634	5.198	5.185	5.198	4.792	5.290	11,215,041	5.0893	16.96%
2019-03-20	0	6.780	6.780	6.790	6.630	7.140	2,382,000	16,206,095	6.8036	4.445	4.445	4.451	4.346	4.681	3,633,600	4.4601	-3.00%
2019-03-19	0	6.990	6.990	7.010	6.710	7.080	1,571,770	10,938,404	6.9593	4.582	4.582	4.595	4.399	4.641	2,397,642	4.5622	4.17%
2019-03-18	0	6.710	6.700	6.710	6.400	6.790	1,151,500	7,610,618	6.6093	4.399	4.392	4.399	4.196	4.451	1,756,545	4.3327	0.30%
2019-03-15	0	6.690	6.690	6.700	6.570	7.000	11,197,500	74,891,450	6.6882	4.386	4.386	4.392	4.307	4.589	17,081,124	4.3845	-1.47%
2019-03-14	0	6.790	6.790	6.880	6.090	7.060	1,100,500	7,555,630	6.8656	4.451	4.451	4.510	3.992	4.628	1,678,748	4.5008	-1.59%
2019-03-13	0	6.900	6.900	6.930	6.820	7.140	781,100	5,429,399	6.9510	4.523	4.523	4.543	4.471	4.681	1,191,522	4.5567	-0.86%
2019-03-12	0	6.960	6.890	6.960	6.870	7.490	1,704,000	11,912,739	6.9910	4.563	4.517	4.563	4.504	4.910	2,599,351	4.5830	0.00%
2019-03-11	0	6.960	6.960	6.990	6.710	7.150	1,396,000	9,778,212	7.0044	4.563	4.563	4.582	4.399	4.687	2,129,515	4.5918	1.16%
2019-03-08	0	6.880	6.880	6.910	6.750	7.500	2,373,500	16,782,340	7.0707	4.510	4.510	4.530	4.425	4.917	3,620,634	4.6352	-9.47%
2019-03-07	0	7.600	7.620	7.640	7.500	7.740	822,500	6,270,435	7.6236	4.982	4.995	5.008	4.917	5.074	1,254,675	4.9977	0.26%
2019-03-06	0	7.580	7.550	7.580	7.580	7.850	1,288,041	9,893,595	7.6811	4.969	4.949	4.969	4.969	5.146	1,964,830	5.0353	-2.70%
2019-03-05	0	7.790	7.720	7.790	7.210	7.840	1,998,489	15,484,902	7.7483	5.107	5.061	5.107	4.727	5.139	3,048,577	5.0794	1.56%
2019-03-04	0	7.670	7.640	7.730	7.340	7.900	1,393,500	10,803,075	7.7525	5.028	5.008	5.067	4.812	5.179	2,125,702	5.0821	3.79%
2019-03-01	0	7.390	7.390	7.490	7.030	7.530	1,465,500	10,824,410	7.3862	4.845	4.845	4.910	4.609	4.936	2,235,534	4.8420	4.23%
2019-02-28	0	7.090	7.000	7.100	6.870	7.170	1,033,500	7,243,127	7.0083	4.648	4.589	4.654	4.504	4.700	1,576,543	4.5943	0.42%
2019-02-27	0	7.060	6.950	7.080	6.830	7.090	1,570,000	10,972,150	6.9886	4.628	4.556	4.641	4.477	4.648	2,394,942	4.5814	2.62%
2019-02-26	0	6.880	6.850	6.900	6.740	6.950	774,000	5,304,640	6.8535	4.510	4.491	4.523	4.418	4.556	1,180,691	4.4928	3.30%
2019-02-25	0	6.660	6.640	6.720	6.570	6.950	1,577,500	10,581,080	6.7075	4.366	4.353	4.405	4.307	4.556	2,406,383	4.3971	-4.03%
2019-02-22	0	6.940	6.920	6.960	6.580	7.120	1,240,500	8,625,135	6.9530	4.550	4.536	4.563	4.314	4.668	1,892,309	4.5580	-2.53%
2019-02-21	0	7.120	7.170	7.190	6.480	7.170	2,501,500	17,045,697	6.8142	4.668	4.700	4.713	4.248	4.700	3,815,890	4.4670	10.73%
2019-02-20	0	6.430	6.410	6.430	6.320	6.470	1,411,995	9,023,648	6.3907	4.215	4.202	4.215	4.143	4.241	2,153,915	4.1894	2.06%
2019-02-19	0	6.300	6.280	6.300	5.960	6.300	2,000,000	12,415,507	6.2078	4.130	4.117	4.130	3.907	4.130	3,050,882	4.0695	5.70%
2019-02-18	0	5.960	5.930	6.000	5.740	6.090	2,177,500	12,888,415	5.9189	3.907	3.887	3.933	3.763	3.992	3,321,648	3.8801	4.38%
2019-02-15	0	5.710	5.630	5.750	5.580	5.800	875,000	4,945,865	5.6524	3.743	3.691	3.769	3.658	3.802	1,334,761	3.7054	-2.23%
2019-02-14	0	5.840	5.800	5.810	5.600	5.860	791,000	4,521,417	5.7161	3.828	3.802	3.809	3.671	3.842	1,206,624	3.7472	1.74%
2019-02-13	0	5.740	5.740	5.750	5.430	5.790	1,269,000	7,224,398	5.6930	3.763	3.763	3.769	3.560	3.796	1,935,784	3.7320	6.30%
2019-02-12	0	5.400	5.400	5.450	5.400	5.600	879,000	4,795,085	5.4552	3.540	3.540	3.573	3.540	3.671	1,340,863	3.5761	-1.82%
2019-02-11	0	5.500	5.480	5.530	5.420	5.590	1,816,500	10,060,684	5.5385	3.606	3.592	3.625	3.553	3.665	2,770,963	3.6308	-0.90%
2019-02-08	0	5.550	5.540	5.670	5.270	5.670	351,500	1,938,403	5.5147	3.638	3.632	3.717	3.455	3.717	536,192	3.6151	-1.94%
2019-02-04	0	5.660	5.670	5.730	5.600	5.740	321,500	1,822,155	5.6677	3.710	3.717	3.756	3.671	3.763	490,429	3.7154	0.89%
2019-02-01	0	5.610	5.610	5.680	5.530	5.750	501,500	2,823,453	5.6300	3.678	3.678	3.724	3.625	3.769	765,009	3.6907	-0.88%
2019-01-31	0	5.660	5.650	5.700	5.560	5.750	404,500	2,299,255	5.6842	3.710	3.704	3.737	3.645	3.769	617,041	3.7263	1.98%
2019-01-30	0	5.550	5.540	5.610	5.530	5.760	488,500	2,745,829	5.6209	3.638	3.632	3.678	3.625	3.776	745,178	3.6848	-3.48%
2019-01-29	0	5.750	5.740	5.750	5.490	5.770	532,540	3,011,126	5.6543	3.769	3.763	3.769	3.599	3.783	812,358	3.7066	1.59%
2019-01-28	0	5.660	5.640	5.680	5.490	5.930	737,344	4,141,631	5.6170	3.710	3.697	3.724	3.599	3.887	1,124,775	3.6822	-0.88%
2019-01-25	0	5.710	5.680	5.720	5.540	5.780	350,500	1,986,740	5.6683	3.743	3.724	3.750	3.632	3.789	534,667	3.7158	0.35%
2019-01-24	0	5.690	5.620	5.740	5.440	5.760	762,000	4,267,643	5.6006	3.730	3.684	3.763	3.566	3.776	1,162,386	3.6715	1.25%
2019-01-23	0	5.620	5.580	5.640	5.590	5.850	714,000	4,070,431	5.7009	3.684	3.658	3.697	3.665	3.835	1,089,165	3.7372	-5.23%
2019-01-22	0	5.930	5.860	5.940	5.650	5.960	713,518	4,153,255	5.8208	3.887	3.842	3.894	3.704	3.907	1,088,430	3.8158	-0.50%
2019-01-21	0	5.960	5.850	5.970	5.600	5.970	533,000	3,086,460	5.7907	3.907	3.835	3.914	3.671	3.914	813,060	3.7961	3.29%
2019-01-18	0	5.770	5.750	5.770	5.600	6.000	535,376	3,076,821	5.7470	3.783	3.769	3.783	3.671	3.933	816,684	3.7675	2.30%
2019-01-17	0	5.640	5.590	5.640	5.300	5.730	729,000	4,079,803	5.5964	3.697	3.665	3.697	3.474	3.756	1,112,046	3.6687	0.00%
2019-01-16	0	5.640	5.630	5.680	5.340	5.680	1,276,500	7,070,332	5.5388	3.697	3.691	3.724	3.501	3.724	1,947,225	3.6310	3.87%
2019-01-15	0	5.430	5.480	5.520	5.270	5.520	476,000	2,565,317	5.3893	3.560	3.592	3.619	3.455	3.619	726,110	3.5330	2.65%
2019-01-14	0	5.290	5.290	5.340	5.280	5.500	238,500	1,281,745	5.3742	3.468	3.468	3.501	3.461	3.606	363,818	3.5230	-2.94%
2019-01-11	0	5.450	5.400	5.500	5.020	5.580	781,500	4,158,505	5.3212	3.573	3.540	3.606	3.291	3.658	1,192,132	3.4883	6.03%
2019-01-10	0	5.140	5.140	5.150	4.980	5.150	987,000	4,968,489	5.0339	3.370	3.370	3.376	3.265	3.376	1,505,610	3.3000	1.18%
2019-01-09	0	5.080	5.060	5.090	5.000	5.220	1,120,500	5,721,766	5.1064	3.330	3.317	3.337	3.278	3.422	1,709,257	3.3475	1.60%
2019-01-08	0	5.000	4.960	5.050	4.900	5.250	726,000	3,627,160	4.9961	3.278	3.252	3.311	3.212	3.442	1,107,470	3.2752	-5.84%
2019-01-07	0	5.310	5.260	5.350	4.960	5.350	1,713,500	8,660,507	5.0543	3.481	3.448	3.507	3.252	3.507	2,613,843	3.3133	5.36%
2019-01-04	0	5.040	5.010	5.090	4.730	5.100	645,000	3,198,842	4.9594	3.304	3.284	3.337	3.101	3.343	983,909	3.2512	2.65%
2019-01-03	0	4.910	4.890	4.970	4.890	5.380	1,111,500	5,635,665	5.0703	3.219	3.206	3.258	3.206	3.527	1,695,528	3.3238	-10.56%
2019-01-02	0	5.490	5.480	5.500	5.380	5.500	331,500	1,810,550	5.4617	3.599	3.592	3.606	3.527	3.606	505,684	3.5804	0.00%
2018-12-31	0	5.490	5.490	5.510	5.440	5.560	172,500	945,445	5.4808	3.599	3.599	3.612	3.566	3.645	263,139	3.5930	-1.79%
2018-12-28	0	5.590	5.580	5.650	5.430	5.650	333,500	1,860,745	5.5794	3.665	3.658	3.704	3.560	3.704	508,735	3.6576	-1.58%
2018-12-27	0	5.680	5.680	5.720	5.640	5.740	460,500	2,619,495	5.6884	3.724	3.724	3.750	3.697	3.763	702,466	3.7290	0.89%
2018-12-24	0	5.630	5.610	5.670	5.590	5.820	326,000	1,848,505	5.6703	3.691	3.678	3.717	3.665	3.815	497,294	3.7171	-4.41%
2018-12-21	0	5.890	5.830	5.920	5.440	5.910	755,500	4,292,230	5.6813	3.861	3.822	3.881	3.566	3.874	1,152,471	3.7244	6.51%
2018-12-20	0	5.530	5.490	5.560	5.430	5.740	793,000	4,387,385	5.5326	3.625	3.599	3.645	3.560	3.763	1,209,675	3.6269	-3.99%
2018-12-19	0	5.760	5.730	5.780	5.650	5.830	225,000	1,290,225	5.7343	3.776	3.756	3.789	3.704	3.822	343,224	3.7591	1.41%
2018-12-18	0	5.680	5.670	5.750	5.650	6.100	1,123,000	6,442,457	5.7368	3.724	3.717	3.769	3.704	3.999	1,713,070	3.7608	-2.91%
2018-12-17	0	5.850	5.850	5.880	5.720	5.980	628,500	3,702,625	5.8912	3.835	3.835	3.855	3.750	3.920	958,740	3.8620	-1.35%
2018-12-14	0	5.930	5.900	5.960	5.850	5.980	463,500	2,740,747	5.9132	3.887	3.868	3.907	3.835	3.920	707,042	3.8764	-1.50%
2018-12-13	0	6.020	6.000	6.020	5.900	6.100	828,000	4,970,890	6.0035	3.946	3.933	3.946	3.868	3.999	1,263,065	3.9356	0.50%
2018-12-12	0	5.990	5.990	6.000	5.930	6.050	381,083	2,283,694	5.9926	3.927	3.927	3.933	3.887	3.966	581,320	3.9285	1.35%
2018-12-11	0	5.910	5.890	5.930	5.690	6.040	815,500	4,807,290	5.8949	3.874	3.861	3.887	3.730	3.960	1,243,997	3.8644	-0.17%
2018-12-10	0	5.920	5.860	5.930	5.720	6.100	409,500	2,424,057	5.9196	3.881	3.842	3.887	3.750	3.999	624,668	3.8806	2.60%
2018-12-07	0	5.770	5.760	5.790	5.600	5.870	995,000	5,709,317	5.7380	3.783	3.776	3.796	3.671	3.848	1,517,814	3.7615	2.67%
2018-12-06	0	5.620	5.620	5.630	5.600	5.780	1,429,000	8,047,732	5.6317	3.684	3.684	3.691	3.671	3.789	2,179,855	3.6919	-3.27%
2018-12-05	0	5.810	5.800	5.840	5.610	5.870	194,500	1,135,790	5.8395	3.809	3.802	3.828	3.678	3.848	296,698	3.8281	-2.52%
2018-12-04	0	5.960	5.960	6.010	5.920	6.200	683,090	4,082,952	5.9772	3.907	3.907	3.940	3.881	4.064	1,042,013	3.9183	-4.64%
2018-12-03	0	6.250	6.240	6.250	6.010	6.490	562,500	3,518,600	6.2553	4.097	4.091	4.097	3.940	4.255	858,060	4.1006	3.82%
2018-11-30	0	6.020	5.950	6.030	5.630	6.310	883,500	5,431,085	6.1472	3.946	3.901	3.953	3.691	4.137	1,347,727	4.0298	-3.68%
2018-11-29	0	6.250	6.170	6.260	6.140	6.320	884,500	5,526,755	6.2485	4.097	4.045	4.104	4.025	4.143	1,349,252	4.0962	0.64%
2018-11-28	0	6.210	6.150	6.210	5.990	6.250	547,484	3,364,662	6.1457	4.071	4.032	4.071	3.927	4.097	835,154	4.0288	1.80%
2018-11-27	0	6.100	6.090	6.100	5.900	6.200	896,000	5,447,860	6.0802	3.999	3.992	3.999	3.868	4.064	1,366,795	3.9859	3.21%
2018-11-26	0	5.910	5.910	5.930	5.650	6.000	489,000	2,866,350	5.8617	3.874	3.874	3.887	3.704	3.933	745,941	3.8426	3.50%
2018-11-23	0	5.710	5.710	5.760	5.650	5.970	529,500	3,063,160	5.7850	3.743	3.743	3.776	3.704	3.914	807,721	3.7923	-4.19%
2018-11-22	0	5.960	5.960	5.970	5.950	6.100	291,500	1,751,077	6.0071	3.907	3.907	3.914	3.901	3.999	444,666	3.9380	-1.81%
2018-11-21	0	6.070	6.050	6.070	5.960	6.190	581,000	3,518,615	6.0561	3.979	3.966	3.979	3.907	4.058	886,281	3.9701	-0.98%
2018-11-20	0	6.130	6.120	6.170	6.000	6.210	745,500	4,551,079	6.1047	4.019	4.012	4.045	3.933	4.071	1,137,216	4.0019	-1.13%
2018-11-19	0	6.200	6.190	6.210	6.170	6.340	491,500	3,070,090	6.2464	4.064	4.058	4.071	4.045	4.156	749,754	4.0948	0.81%
2018-11-16	0	6.150	6.110	6.170	6.100	6.580	1,084,000	6,760,083	6.2362	4.032	4.005	4.045	3.999	4.314	1,653,578	4.0882	-4.95%
2018-11-15	0	6.470	6.460	6.470	6.380	6.710	937,000	6,027,680	6.4330	4.241	4.235	4.241	4.182	4.399	1,429,338	4.2171	-2.41%
2018-11-14	0	6.630	6.590	6.630	6.300	6.680	623,000	4,102,562	6.5852	4.346	4.320	4.346	4.130	4.379	950,350	4.3169	1.69%
2018-11-13	0	6.520	6.510	6.520	5.900	6.600	842,000	5,385,355	6.3959	4.274	4.268	4.274	3.868	4.327	1,284,421	4.1928	-0.31%
2018-11-12	0	6.540	6.540	6.550	6.300	6.560	502,500	3,244,177	6.4561	4.287	4.287	4.294	4.130	4.300	766,534	4.2323	1.40%
2018-11-09	0	6.450	6.440	6.470	6.380	6.600	670,500	4,330,285	6.4583	4.228	4.222	4.241	4.182	4.327	1,022,808	4.2337	-3.59%
2018-11-08	0	6.690	6.690	6.710	6.590	6.800	601,500	4,016,610	6.6777	4.386	4.386	4.399	4.320	4.458	917,553	4.3775	-0.74%
2018-11-07	0	6.740	6.690	6.760	6.600	6.820	721,500	4,866,195	6.7446	4.418	4.386	4.432	4.327	4.471	1,100,606	4.4214	0.30%
2018-11-06	0	6.720	6.700	6.750	6.690	6.950	814,500	5,510,815	6.7659	4.405	4.392	4.425	4.386	4.556	1,242,472	4.4354	1.97%
2018-11-05	0	6.590	6.550	6.590	6.520	6.850	1,142,500	7,572,795	6.6283	4.320	4.294	4.320	4.274	4.491	1,742,816	4.3451	-6.13%
2018-11-02	0	7.020	7.020	7.030	6.960	7.260	1,356,000	9,598,397	7.0785	4.602	4.602	4.609	4.563	4.759	2,068,498	4.6403	-0.28%
2018-11-01	0	7.040	6.990	7.040	6.760	7.150	1,300,000	9,128,062	7.0216	4.615	4.582	4.615	4.432	4.687	1,983,073	4.6030	4.61%
2018-10-31	0	6.730	6.700	6.730	6.700	6.940	896,200	6,057,386	6.7590	4.412	4.392	4.412	4.392	4.550	1,367,100	4.4308	-0.15%
2018-10-30	0	6.740	6.740	6.790	6.670	7.000	994,000	6,749,217	6.7900	4.418	4.418	4.451	4.373	4.589	1,516,288	4.4511	-3.30%
2018-10-29	0	6.970	6.960	6.970	6.550	7.030	1,409,500	9,697,315	6.8800	4.569	4.563	4.569	4.294	4.609	2,150,109	4.5102	4.65%
2018-10-26	0	6.660	6.600	6.660	6.350	6.800	2,669,000	17,360,950	6.5047	4.366	4.327	4.366	4.163	4.458	4,071,402	4.2641	2.46%
2018-10-25	0	6.500	6.500	6.530	6.470	7.020	2,623,000	17,469,293	6.6600	4.261	4.261	4.281	4.241	4.602	4,001,231	4.3660	-10.22%
2018-10-24	0	7.240	7.210	7.290	7.170	7.630	1,083,000	7,906,087	7.3002	4.746	4.727	4.779	4.700	5.002	1,652,052	4.7856	-3.47%
2018-10-23	0	7.500	7.490	7.550	7.450	7.980	1,511,000	11,559,990	7.6506	4.917	4.910	4.949	4.884	5.231	2,304,941	5.0153	-5.66%
2018-10-22	0	7.950	7.940	7.950	7.870	8.060	1,250,500	9,981,393	7.9819	5.212	5.205	5.212	5.159	5.284	1,907,564	5.2325	0.00%
2018-10-19	0	7.950	7.980	7.990	7.810	8.000	2,554,500	20,238,415	7.9227	5.212	5.231	5.238	5.120	5.244	3,896,739	5.1937	-1.85%
2018-10-18	0	8.100	8.090	8.100	7.930	8.150	859,000	6,918,538	8.0542	5.310	5.303	5.310	5.198	5.343	1,310,354	5.2799	1.38%
2018-10-16	0	7.990	7.940	7.990	7.860	8.230	1,051,704	8,440,740	8.0258	5.238	5.205	5.238	5.153	5.395	1,604,312	5.2613	-1.24%
2018-10-15	0	8.090	8.070	8.090	7.940	8.200	998,000	8,082,982	8.0992	5.303	5.290	5.303	5.205	5.375	1,522,390	5.3094	1.76%
2018-10-12	0	7.950	7.920	7.950	7.750	8.050	1,727,000	13,652,942	7.9056	5.212	5.192	5.212	5.080	5.277	2,634,436	5.1825	2.71%
2018-10-11	0	7.740	7.700	7.760	7.580	8.050	2,017,204	15,637,941	7.7523	5.074	5.048	5.087	4.969	5.277	3,077,125	5.0820	-4.91%
2018-10-10	0	8.140	8.090	8.280	8.100	8.400	3,027,000	24,898,068	8.2253	5.336	5.303	5.428	5.310	5.507	4,617,510	5.3921	-1.93%
2018-10-09	0	8.300	8.260	8.280	8.180	8.400	1,818,500	15,102,507	8.3049	5.441	5.415	5.428	5.362	5.507	2,774,014	5.4443	1.72%
2018-10-08	0	8.160	8.110	8.160	8.080	8.430	2,009,169	16,594,043	8.2592	5.349	5.316	5.349	5.297	5.526	3,064,869	5.4143	-0.12%
2018-10-05	0	8.170	8.160	8.170	7.800	8.190	2,862,236	23,209,400	8.1088	5.356	5.349	5.356	5.113	5.369	4,366,172	5.3157	3.94%
2018-10-04	0	7.860	7.810	7.860	7.750	8.190	1,545,500	12,124,455	7.8450	5.153	5.120	5.153	5.080	5.369	2,357,569	5.1428	-4.38%
2018-10-03	0	8.220	8.210	8.220	7.920	8.300	1,919,500	15,661,618	8.1592	5.389	5.382	5.389	5.192	5.441	2,928,084	5.3488	3.01%
2018-10-02	0	7.980	7.970	7.980	7.910	8.200	1,679,000	13,627,125	8.1162	5.231	5.225	5.231	5.185	5.375	2,561,215	5.3206	-1.12%
2018-09-28	0	8.070	8.020	8.080	7.850	8.200	2,103,000	16,955,655	8.0626	5.290	5.257	5.297	5.146	5.375	3,208,002	5.2854	-0.25%
2018-09-27	0	8.090	8.000	8.090	7.780	8.130	2,451,500	19,679,170	8.0274	5.303	5.244	5.303	5.100	5.330	3,739,618	5.2623	4.39%
2018-09-26	0	7.750	7.730	7.820	7.550	7.900	1,486,000	11,611,737	7.8141	5.080	5.067	5.126	4.949	5.179	2,266,805	5.1225	3.20%
2018-09-24	0	7.510	7.470	7.550	7.290	7.980	763,500	5,791,450	7.5854	4.923	4.897	4.949	4.779	5.231	1,164,674	4.9726	-4.94%
2018-09-21	0	7.900	7.890	7.900	7.810	7.980	918,500	7,232,007	7.8737	5.179	5.172	5.179	5.120	5.231	1,401,117	5.1616	1.41%
2018-09-20	0	7.790	7.700	7.790	7.540	7.820	2,266,499	17,320,402	7.6419	5.107	5.048	5.107	4.943	5.126	3,457,410	5.0096	-0.38%
2018-09-19	0	7.820	7.810	7.820	7.590	8.000	3,202,489	25,129,223	7.8468	5.126	5.120	5.126	4.976	5.244	4,885,208	5.1439	3.17%
2018-09-18	0	7.580	7.580	7.690	7.150	7.820	3,055,000	23,139,995	7.5745	4.969	4.969	5.041	4.687	5.126	4,660,222	4.9654	3.98%
2018-09-17	0	7.290	7.270	7.320	7.110	7.510	1,310,000	9,568,220	7.3040	4.779	4.766	4.799	4.661	4.923	1,998,328	4.7881	-4.71%
2018-09-14	0	7.650	7.600	7.680	7.000	7.780	3,820,000	28,428,177	7.4419	5.015	4.982	5.035	4.589	5.100	5,827,184	4.8785	6.84%
2018-09-13	0	7.160	7.150	7.190	7.080	7.580	2,360,500	17,158,347	7.2689	4.694	4.687	4.713	4.641	4.969	3,600,803	4.7651	-3.37%
2018-09-12	0	7.410	7.400	7.440	7.300	7.900	3,603,000	27,285,987	7.5731	4.858	4.851	4.877	4.786	5.179	5,496,164	4.9646	-1.20%
2018-09-11	0	7.500	7.490	7.500	7.470	8.340	3,940,000	30,898,002	7.8421	4.917	4.910	4.917	4.897	5.467	6,010,237	5.1409	-8.54%
2018-09-10	0	8.200	8.140	8.210	8.050	8.500	2,729,500	22,552,920	8.2627	5.375	5.336	5.382	5.277	5.572	4,163,691	5.4166	-1.80%
2018-09-07	0	8.350	8.340	8.360	8.260	8.530	1,940,500	16,263,530	8.3811	5.474	5.467	5.480	5.415	5.592	2,960,118	5.4942	0.36%
2018-09-06	0	8.320	8.200	8.320	8.030	8.500	3,012,500	24,952,423	8.2830	5.454	5.375	5.454	5.264	5.572	4,595,391	5.4299	3.61%
2018-09-05	0	8.030	8.020	8.030	8.000	8.250	1,867,150	15,191,540	8.1362	5.264	5.257	5.264	5.244	5.408	2,848,227	5.3337	0.12%
2018-09-04	0	8.020	7.990	8.020	7.730	8.130	1,448,500	11,586,950	7.9993	5.257	5.238	5.257	5.067	5.330	2,209,601	5.2439	1.91%
2018-09-03	0	7.870	7.870	7.890	7.800	8.370	1,795,100	14,331,125	7.9835	5.159	5.159	5.172	5.113	5.487	2,738,319	5.2335	-6.09%
2018-08-31	0	8.380	8.280	8.400	8.200	8.500	2,658,653	22,211,352	8.3544	5.493	5.428	5.507	5.375	5.572	4,055,618	5.4767	-0.59%
2018-08-30	0	8.430	8.370	8.460	8.280	8.490	2,014,153	16,905,570	8.3934	5.526	5.487	5.546	5.428	5.566	3,072,471	5.5023	1.81%
2018-08-29	0	8.280	8.270	8.310	8.080	8.340	2,315,000	19,126,185	8.2619	5.428	5.421	5.448	5.297	5.467	3,531,396	5.4160	2.60%
2018-08-28	0	8.070	8.020	8.040	7.940	8.350	3,339,100	27,121,830	8.1225	5.290	5.257	5.271	5.205	5.474	5,093,600	5.3247	1.13%
2018-08-27	0	7.980	7.960	7.990	7.940	8.460	3,952,500	32,292,137	8.1701	5.231	5.218	5.238	5.205	5.546	6,029,305	5.3559	-2.56%
2018-08-24	0	8.190	8.190	8.200	7.850	8.220	2,472,900	20,050,917	8.1083	5.369	5.369	5.375	5.146	5.389	3,772,263	5.3154	2.37%
2018-08-23	0	8.000	7.980	8.010	7.860	8.080	1,980,000	15,812,815	7.9863	5.244	5.231	5.251	5.153	5.297	3,020,373	5.2354	1.14%
2018-08-22	0	7.910	7.890	7.920	7.780	8.000	2,575,000	20,362,676	7.9078	5.185	5.172	5.192	5.100	5.244	3,928,010	5.1840	-0.13%
2018-08-21	0	7.920	7.870	7.940	7.470	7.950	5,502,500	43,198,580	7.8507	5.192	5.159	5.205	4.897	5.212	8,393,738	5.1465	5.88%
2018-08-20	0	7.480	7.480	7.500	7.330	7.620	2,691,000	20,035,317	7.4453	4.904	4.904	4.917	4.805	4.995	4,104,961	4.8808	1.22%
2018-08-17	0	7.390	7.340	7.400	7.300	7.850	3,858,285	29,118,115	7.5469	4.845	4.812	4.851	4.786	5.146	5,885,586	4.9474	-3.65%
2018-08-16	0	7.670	7.680	7.690	7.070	7.740	4,301,500	32,354,555	7.5217	5.028	5.035	5.041	4.635	5.074	6,561,684	4.9308	7.88%
2018-08-15	0	7.110	7.070	7.110	6.920	7.200	3,437,000	24,453,782	7.1149	4.661	4.635	4.661	4.536	4.720	5,242,940	4.6641	2.60%
2018-08-14	0	6.930	6.910	6.930	6.650	7.120	5,666,500	39,204,979	6.9187	4.543	4.530	4.543	4.359	4.668	8,643,911	4.5356	5.64%
2018-08-13	0	6.560	6.560	6.580	6.480	6.850	1,997,000	13,220,555	6.6202	4.300	4.300	4.314	4.248	4.491	3,046,305	4.3399	-3.81%
2018-08-10	0	6.820	6.800	6.820	6.750	6.880	2,335,500	15,921,525	6.8172	4.471	4.458	4.471	4.425	4.510	3,562,667	4.4690	1.64%
2018-08-09	0	6.710	6.700	6.720	6.450	6.750	2,364,500	15,820,247	6.6907	4.399	4.392	4.405	4.228	4.425	3,606,905	4.3861	2.60%
2018-08-08	0	6.540	6.530	6.540	6.510	6.660	2,435,000	16,112,800	6.6172	4.287	4.281	4.287	4.268	4.366	3,714,449	4.3379	-0.61%
2018-08-07	0	6.580	6.560	6.580	6.370	6.650	2,401,500	15,758,950	6.5621	4.314	4.300	4.314	4.176	4.359	3,663,346	4.3018	1.70%
2018-08-06	0	6.470	6.460	6.480	6.150	6.550	4,327,000	27,896,632	6.4471	4.241	4.235	4.248	4.032	4.294	6,600,583	4.2264	5.20%
2018-08-03	0	6.150	6.120	6.130	6.100	6.410	2,286,000	14,162,232	6.1952	4.032	4.012	4.019	3.999	4.202	3,487,158	4.0613	-3.00%
2018-08-02	0	6.340	6.320	6.340	6.250	6.400	4,090,000	25,906,032	6.3340	4.156	4.143	4.156	4.097	4.196	6,239,053	4.1522	1.77%
2018-08-01	0	6.230	6.190	6.240	6.050	6.360	2,930,000	18,317,030	6.2515	4.084	4.058	4.091	3.966	4.169	4,469,542	4.0982	3.15%
2018-07-31	0	6.040	6.040	6.050	6.040	6.180	2,097,500	12,796,170	6.1007	3.960	3.960	3.966	3.960	4.051	3,199,612	3.9993	-1.63%
2018-07-30	0	6.140	6.120	6.140	5.940	6.170	2,464,500	15,044,597	6.1045	4.025	4.012	4.025	3.894	4.045	3,759,449	4.0018	3.37%
2018-07-27	0	5.940	5.920	5.940	5.740	5.980	2,190,000	12,930,665	5.9044	3.894	3.881	3.894	3.763	3.920	3,340,716	3.8706	2.41%
2018-07-26	0	5.800	5.780	5.830	5.690	5.860	2,824,500	16,354,680	5.7903	3.802	3.789	3.822	3.730	3.842	4,308,608	3.7958	1.40%
2018-07-25	0	5.720	5.710	5.740	5.540	5.750	2,636,000	14,986,025	5.6851	3.750	3.743	3.763	3.632	3.769	4,021,062	3.7269	4.00%
2018-07-24	0	5.500	5.480	5.490	5.210	5.540	3,762,500	20,522,095	5.4544	3.606	3.592	3.599	3.415	3.632	5,739,471	3.5756	5.57%
2018-07-23	0	5.210	5.210	5.220	5.150	5.220	817,500	4,244,895	5.1925	3.415	3.415	3.422	3.376	3.422	1,247,048	3.4040	0.19%
2018-07-20	0	5.200	5.190	5.200	5.120	5.210	1,265,500	6,560,352	5.1840	3.409	3.402	3.409	3.356	3.415	1,930,445	3.3984	0.00%
2018-07-19	0	5.200	5.170	5.200	5.140	5.210	1,232,000	6,392,237	5.1885	3.409	3.389	3.409	3.370	3.415	1,879,343	3.4013	0.78%
2018-07-18	0	5.160	5.140	5.160	5.100	5.180	1,991,500	10,261,037	5.1524	3.383	3.370	3.383	3.343	3.396	3,037,916	3.3777	1.38%
2018-07-17	0	5.090	5.080	5.090	5.080	5.160	708,500	3,625,555	5.1172	3.337	3.330	3.337	3.330	3.383	1,080,775	3.3546	-0.78%
2018-07-16	0	5.130	5.110	5.120	5.050	5.340	1,333,500	6,874,225	5.1550	3.363	3.350	3.356	3.311	3.501	2,034,175	3.3794	-1.35%
2018-07-13	0	5.200	5.170	5.200	5.100	5.380	2,075,500	10,825,722	5.2160	3.409	3.389	3.409	3.343	3.527	3,166,053	3.4193	2.36%
2018-07-12	0	5.080	5.070	5.080	4.860	5.100	2,427,500	12,283,422	5.0601	3.330	3.324	3.330	3.186	3.343	3,703,008	3.3171	4.74%
2018-07-11	0	4.850	4.820	4.850	4.680	4.920	1,084,000	5,233,495	4.8279	3.179	3.160	3.179	3.068	3.225	1,653,578	3.1650	-0.41%
2018-07-10	0	4.870	4.840	4.880	4.820	4.970	1,662,000	8,138,130	4.8966	3.193	3.173	3.199	3.160	3.258	2,535,283	3.2099	1.88%
2018-07-09	0	4.780	4.750	4.790	4.460	4.830	1,466,500	6,893,395	4.7006	3.134	3.114	3.140	2.924	3.166	2,237,059	3.0815	5.05%
2018-07-06	0	4.550	4.540	4.550	4.460	4.600	734,500	3,324,617	4.5264	2.983	2.976	2.983	2.924	3.016	1,120,436	2.9673	-0.22%
2018-07-05	0	4.560	4.560	4.600	4.470	4.630	380,500	1,732,415	4.5530	2.989	2.989	3.016	2.930	3.035	580,430	2.9847	-1.72%
2018-07-04	0	4.640	4.640	4.650	4.610	4.800	572,000	2,667,865	4.6641	3.042	3.042	3.048	3.022	3.147	872,552	3.0575	-3.33%
2018-07-03	0	4.800	4.790	4.800	4.610	4.830	2,095,500	9,882,170	4.7159	3.147	3.140	3.147	3.022	3.166	3,196,561	3.0915	3.23%
2018-06-29	0	4.650	4.640	4.690	4.570	4.690	1,313,000	6,082,997	4.6329	3.048	3.042	3.075	2.996	3.075	2,002,904	3.0371	2.65%
2018-06-28	0	4.530	4.510	4.560	4.240	4.600	1,720,500	7,656,455	4.4501	2.970	2.957	2.989	2.780	3.016	2,624,521	2.9173	0.89%
2018-06-27	0	4.490	4.460	4.500	4.420	4.860	3,420,000	15,675,460	4.5835	2.943	2.924	2.950	2.898	3.186	5,217,008	3.0047	-7.42%
2018-06-26	0	4.850	4.820	4.850	4.710	5.050	1,273,500	6,151,555	4.8304	3.179	3.160	3.179	3.088	3.311	1,942,649	3.1666	-2.81%
2018-06-25	0	4.990	4.950	4.980	4.970	5.230	857,840	4,345,519	5.0657	3.271	3.245	3.265	3.258	3.429	1,308,584	3.3208	-3.85%
2018-06-22	0	5.190	5.150	5.190	5.120	5.230	2,243,000	11,611,502	5.1768	3.402	3.376	3.402	3.356	3.429	3,421,564	3.3936	0.39%
2018-06-21	0	5.170	5.120	5.170	5.060	5.280	1,057,500	5,494,545	5.1958	3.389	3.356	3.389	3.317	3.461	1,613,154	3.4061	2.58%
2018-06-20	0	5.040	5.010	5.050	4.920	5.110	1,951,000	9,779,715	5.0127	3.304	3.284	3.311	3.225	3.350	2,976,135	3.2860	0.60%
2018-06-19	0	5.010	5.010	5.030	4.910	5.410	1,653,500	8,436,380	5.1021	3.284	3.284	3.297	3.219	3.547	2,522,317	3.3447	-7.22%
2018-06-15	0	5.400	5.380	5.400	5.160	5.400	2,687,000	14,351,772	5.3412	3.540	3.527	3.540	3.383	3.540	4,098,860	3.5014	3.85%
2018-06-14	0	5.200	5.160	5.200	4.980	5.200	1,237,500	6,377,675	5.1537	3.409	3.383	3.409	3.265	3.409	1,887,733	3.3785	2.77%
2018-06-13	0	5.060	5.020	5.070	4.970	5.160	787,500	3,981,300	5.0556	3.317	3.291	3.324	3.258	3.383	1,201,285	3.3142	-1.94%
2018-06-12	0	5.160	5.160	5.170	5.040	5.170	1,291,000	6,607,050	5.1178	3.383	3.383	3.389	3.304	3.389	1,969,344	3.3549	2.99%
2018-06-11	0	5.010	5.000	5.020	4.900	5.020	2,045,000	10,175,660	4.9759	3.284	3.278	3.291	3.212	3.291	3,119,527	3.2619	2.24%
2018-06-08	0	4.900	4.870	4.900	4.780	4.900	893,500	4,344,715	4.8626	3.212	3.193	3.212	3.134	3.212	1,362,981	3.1877	1.24%
2018-06-07	0	4.840	4.810	4.840	4.790	4.850	733,500	3,534,135	4.8182	3.173	3.153	3.173	3.140	3.179	1,118,911	3.1585	0.41%
2018-06-06	0	4.820	4.810	4.820	4.690	4.820	951,000	4,553,744	4.7884	3.160	3.153	3.160	3.075	3.160	1,450,694	3.1390	0.21%
2018-06-05	0	4.810	4.770	4.820	4.780	4.820	861,000	4,129,790	4.7965	3.153	3.127	3.160	3.134	3.160	1,313,405	3.1443	0.42%
2018-06-04	0	4.790	4.760	4.800	4.710	4.800	1,408,500	6,725,845	4.7752	3.140	3.120	3.147	3.088	3.147	2,148,583	3.1304	1.70%
2018-06-01	0	4.710	4.680	4.720	4.650	4.910	664,500	3,156,644	4.7504	3.088	3.068	3.094	3.048	3.219	1,013,655	3.1141	-0.84%
2018-05-31	0	4.750	4.650	4.750	4.590	4.780	1,901,500	8,982,600	4.7240	3.114	3.048	3.114	3.009	3.134	2,900,626	3.0968	4.63%
2018-05-30	0	4.540	4.500	4.540	4.500	4.720	1,305,000	5,964,232	4.5703	2.976	2.950	2.976	2.950	3.094	1,990,700	2.9960	-4.42%
2018-05-29	0	4.750	4.710	4.750	4.730	4.890	1,006,000	4,841,880	4.8130	3.114	3.088	3.114	3.101	3.206	1,534,594	3.1552	-2.46%
2018-05-28	0	4.870	4.860	4.870	4.820	4.950	952,500	4,641,390	4.8729	3.193	3.186	3.193	3.160	3.245	1,452,982	3.1944	-1.62%
2018-05-25	0	4.950	4.940	4.950	4.900	4.980	1,132,000	5,593,387	4.9412	3.245	3.238	3.245	3.212	3.265	1,726,799	3.2392	1.64%
2018-05-24	0	4.870	4.850	4.870	4.680	4.950	1,519,500	7,407,510	4.8750	3.193	3.179	3.193	3.068	3.245	2,317,907	3.1958	-0.61%
2018-05-23	0	4.900	4.870	4.900	4.730	4.900	1,551,980	7,529,788	4.8517	3.212	3.193	3.212	3.101	3.212	2,367,454	3.1805	3.59%
2018-05-21	0	4.730	4.720	4.750	4.590	4.810	960,500	4,518,425	4.7042	3.101	3.094	3.114	3.009	3.153	1,465,186	3.0839	2.83%
2018-05-18	0	4.600	4.580	4.600	4.560	4.600	700,500	3,209,185	4.5813	3.016	3.002	3.016	2.989	3.016	1,068,571	3.0032	2.00%
2018-05-17	0	4.510	4.500	4.510	4.430	4.580	743,500	3,351,480	4.5077	2.957	2.950	2.957	2.904	3.002	1,134,165	2.9550	1.12%
2018-05-16	0	4.460	4.430	4.460	4.320	4.480	1,046,500	4,615,057	4.4100	2.924	2.904	2.924	2.832	2.937	1,596,374	2.8910	3.03%
2018-05-15	0	4.520	4.470	4.520	4.460	4.560	1,098,000	4,964,377	4.5213	2.838	2.806	2.838	2.800	2.863	1,748,834	2.8387	-0.22%
2018-05-14	0	4.530	4.510	4.530	4.500	4.600	718,000	3,269,255	4.5533	2.844	2.832	2.844	2.825	2.888	1,143,591	2.8588	0.67%
2018-05-11	0	4.500	4.460	4.500	4.320	4.560	1,510,500	6,767,265	4.4801	2.825	2.800	2.825	2.712	2.863	2,405,841	2.8128	3.45%
2018-05-10	0	4.350	4.320	4.350	4.320	4.390	512,000	2,223,595	4.3430	2.731	2.712	2.731	2.712	2.756	815,485	2.7267	0.69%
2018-05-09	0	4.320	4.280	4.320	4.240	4.370	1,555,000	6,665,115	4.2862	2.712	2.687	2.712	2.662	2.744	2,476,718	2.6911	1.89%
2018-05-08	0	4.240	4.220	4.240	4.190	4.290	863,000	3,660,475	4.2416	2.662	2.650	2.662	2.631	2.693	1,374,539	2.6631	0.95%
2018-05-07	0	4.200	4.170	4.210	4.170	4.330	617,000	2,615,310	4.2388	2.637	2.618	2.643	2.618	2.719	982,724	2.6613	0.00%
2018-05-04	0	4.200	4.190	4.200	4.180	4.390	828,500	3,528,700	4.2591	2.637	2.631	2.637	2.624	2.756	1,319,589	2.6741	-2.10%
2018-05-03	0	4.290	4.250	4.300	4.220	4.600	1,967,300	8,573,446	4.3580	2.693	2.668	2.700	2.650	2.888	3,133,407	2.7361	-4.88%
2018-05-02	0	4.510	4.500	4.510	4.300	4.600	1,840,500	8,230,080	4.4717	2.832	2.825	2.832	2.700	2.888	2,931,447	2.8075	6.87%
2018-04-30	0	4.220	4.200	4.220	3.980	4.250	2,290,500	9,459,602	4.1299	2.650	2.637	2.650	2.499	2.668	3,648,182	2.5930	6.30%
2018-04-27	0	3.970	3.960	3.980	3.820	3.980	859,000	3,363,850	3.9160	2.493	2.486	2.499	2.398	2.499	1,368,168	2.4587	3.93%
2018-04-26	0	3.820	3.800	3.820	3.800	3.860	501,000	1,925,700	3.8437	2.398	2.386	2.398	2.386	2.423	797,965	2.4133	-0.78%
2018-04-25	0	3.850	3.830	3.850	3.760	3.850	284,000	1,081,490	3.8081	2.417	2.405	2.417	2.361	2.417	452,340	2.3909	0.26%
2018-04-24	0	3.840	3.820	3.850	3.700	3.860	277,500	1,054,380	3.7996	2.411	2.398	2.417	2.323	2.423	441,987	2.3855	1.86%
2018-04-23	0	3.770	3.740	3.780	3.730	3.800	205,500	773,535	3.7642	2.367	2.348	2.373	2.342	2.386	327,309	2.3633	-0.26%
2018-04-20	0	3.780	3.770	3.780	3.750	3.840	150,500	574,355	3.8163	2.373	2.367	2.373	2.354	2.411	239,708	2.3961	-0.53%
2018-04-19	0	3.800	3.770	3.840	3.700	3.860	384,000	1,442,770	3.7572	2.386	2.367	2.411	2.323	2.423	611,614	2.3590	2.70%
2018-04-18	0	3.700	3.650	3.700	3.650	3.750	378,500	1,398,857	3.6958	2.323	2.292	2.323	2.292	2.354	602,854	2.3204	-0.80%
2018-04-17	0	3.730	3.700	3.730	3.650	3.740	388,000	1,437,980	3.7061	2.342	2.323	2.342	2.292	2.348	617,985	2.3269	2.75%
2018-04-16	0	3.630	3.610	3.640	3.500	3.690	494,500	1,784,445	3.6086	2.279	2.267	2.285	2.197	2.317	787,612	2.2656	-1.36%
2018-04-13	0	3.680	3.660	3.680	3.650	3.690	179,500	659,555	3.6744	2.310	2.298	2.310	2.292	2.317	285,898	2.3070	1.66%
2018-04-12	0	3.620	3.590	3.630	3.560	3.660	139,000	500,860	3.6033	2.273	2.254	2.279	2.235	2.298	221,392	2.2623	-0.55%
2018-04-11	0	3.640	3.620	3.650	3.540	3.650	270,500	976,415	3.6097	2.285	2.273	2.292	2.223	2.292	430,838	2.2663	1.11%
2018-04-10	0	3.600	3.600	3.630	3.520	3.630	292,500	1,056,225	3.6110	2.260	2.260	2.279	2.210	2.279	465,878	2.2672	2.27%
2018-04-09	0	3.520	3.510	3.530	3.500	3.600	318,000	1,124,490	3.5361	2.210	2.204	2.216	2.197	2.260	506,493	2.2201	-2.22%
2018-04-06	0	3.600	3.550	3.600	3.490	3.660	454,500	1,628,340	3.5827	2.260	2.229	2.260	2.191	2.298	723,903	2.2494	0.28%
2018-04-04	0	3.590	3.570	3.590	3.550	3.680	935,500	3,379,015	3.6120	2.254	2.241	2.254	2.229	2.310	1,490,013	2.2678	0.84%
2018-04-03	0	3.560	3.560	3.580	3.400	3.630	1,112,500	3,911,875	3.5163	2.235	2.235	2.248	2.135	2.279	1,771,929	2.2077	2.89%
2018-03-29	0	3.460	3.420	3.470	3.350	3.470	615,000	2,098,830	3.4127	2.172	2.147	2.179	2.103	2.179	979,538	2.1427	2.67%
2018-03-28	0	3.370	3.360	3.370	3.320	3.460	301,500	1,017,045	3.3733	2.116	2.110	2.116	2.084	2.172	480,213	2.1179	-2.60%
2018-03-27	0	3.460	3.430	3.460	3.400	3.500	461,500	1,595,640	3.4575	2.172	2.154	2.172	2.135	2.197	735,052	2.1708	2.98%
2018-03-26	0	3.360	3.350	3.360	3.210	3.360	1,316,500	4,308,535	3.2727	2.110	2.103	2.110	2.015	2.110	2,096,849	2.0548	4.35%
2018-03-23	0	3.220	3.210	3.220	3.170	3.250	2,164,000	6,952,350	3.2127	2.022	2.015	2.022	1.990	2.041	3,446,700	2.0171	0.94%
2018-03-22	0	3.190	3.190	3.200	3.100	3.240	235,000	747,295	3.1800	2.003	2.003	2.009	1.946	2.034	374,295	1.9965	0.63%
2018-03-21	0	3.170	3.110	3.190	3.100	3.250	353,500	1,128,485	3.1923	1.990	1.953	2.003	1.946	2.041	563,035	2.0043	-1.86%
2018-03-20	0	3.230	3.200	3.240	3.140	3.240	290,500	931,095	3.2051	2.028	2.009	2.034	1.971	2.034	462,692	2.0123	0.62%
2018-03-19	0	3.210	3.190	3.210	3.160	3.250	238,500	760,250	3.1876	2.015	2.003	2.015	1.984	2.041	379,870	2.0013	-1.23%
2018-03-16	0	3.250	3.200	3.250	3.160	3.250	232,000	748,970	3.2283	2.041	2.009	2.041	1.984	2.041	369,517	2.0269	0.62%
2018-03-15	0	3.230	3.190	3.230	3.190	3.250	391,500	1,258,870	3.2155	2.028	2.003	2.028	2.003	2.041	623,560	2.0188	0.31%
2018-03-14	0	3.220	3.190	3.220	3.130	3.230	198,000	633,015	3.1970	2.022	2.003	2.022	1.965	2.028	315,363	2.0073	0.62%
2018-03-13	0	3.200	3.180	3.200	3.080	3.200	833,000	2,610,825	3.1342	2.009	1.997	2.009	1.934	2.009	1,326,757	1.9678	4.23%
2018-03-12	0	3.070	3.050	3.060	2.980	3.090	277,000	843,565	3.0454	1.927	1.915	1.921	1.871	1.940	441,190	1.9120	2.33%
2018-03-09	0	3.000	2.980	3.010	2.950	3.020	356,500	1,060,250	2.9741	1.884	1.871	1.890	1.852	1.896	567,814	1.8673	1.35%
2018-03-08	0	2.960	2.960	2.970	2.950	3.000	94,000	279,515	2.9736	1.858	1.858	1.865	1.852	1.884	149,718	1.8669	-0.34%
2018-03-07	0	2.970	2.960	2.990	2.960	2.990	39,000	116,060	2.9759	1.865	1.858	1.877	1.858	1.877	62,117	1.8684	-1.33%
2018-03-06	0	3.010	2.970	3.050	2.970	3.050	66,500	198,815	2.9897	1.890	1.865	1.915	1.865	1.915	105,918	1.8771	1.69%
2018-03-05	0	2.960	2.940	2.980	2.940	3.080	238,000	711,090	2.9878	1.858	1.846	1.871	1.846	1.934	379,073	1.8759	-1.66%
2018-03-02	0	3.010	3.000	3.030	2.960	3.010	124,500	373,365	2.9989	1.890	1.884	1.902	1.858	1.890	198,297	1.8829	0.33%
2018-03-01	0	3.000	3.000	3.010	2.960	3.020	193,500	581,430	3.0048	1.884	1.884	1.890	1.858	1.896	308,196	1.8866	0.33%
2018-02-28	0	2.990	2.990	3.040	2.960	3.090	101,500	308,635	3.0407	1.877	1.877	1.909	1.858	1.940	161,664	1.9091	-1.97%
2018-02-27	0	3.050	3.000	3.050	2.990	3.080	370,000	1,120,060	3.0272	1.915	1.884	1.915	1.877	1.934	589,316	1.9006	0.66%
2018-02-26	0	3.030	3.030	3.040	3.000	3.080	266,000	807,865	3.0371	1.902	1.902	1.909	1.884	1.934	423,670	1.9068	-0.98%
2018-02-23	0	3.060	3.040	3.080	3.000	3.080	149,500	453,330	3.0323	1.921	1.909	1.934	1.884	1.934	238,115	1.9038	0.66%
2018-02-22	0	3.040	3.000	3.080	2.990	3.080	45,500	138,005	3.0331	1.909	1.884	1.934	1.877	1.934	72,470	1.9043	-0.65%
2018-02-21	0	3.060	3.020	3.070	3.010	3.110	339,500	1,027,670	3.0270	1.921	1.896	1.927	1.890	1.953	540,737	1.9005	-0.97%
2018-02-20	0	3.090	3.040	3.090	2.880	3.090	856,500	2,585,305	3.0185	1.940	1.909	1.940	1.808	1.940	1,364,186	1.8951	6.92%
2018-02-15	0	2.890	2.900	2.920	2.850	2.910	128,000	369,585	2.8874	1.814	1.821	1.833	1.789	1.827	203,871	1.8128	1.76%
2018-02-14	0	2.840	2.840	2.850	2.750	2.840	117,000	327,255	2.7971	1.783	1.783	1.789	1.727	1.783	186,351	1.7561	-0.35%
2018-02-13	0	2.850	2.830	2.850	2.790	2.910	193,000	544,975	2.8237	1.789	1.777	1.789	1.752	1.827	307,400	1.7729	2.15%
2018-02-12	0	2.790	2.750	2.790	2.650	2.920	1,043,500	2,839,725	2.7213	1.752	1.727	1.752	1.664	1.833	1,662,029	1.7086	0.36%
2018-02-09	0	2.780	2.740	2.780	2.670	2.820	872,500	2,394,115	2.7440	1.745	1.720	1.745	1.676	1.771	1,389,670	1.7228	-2.80%
2018-02-08	0	2.860	2.850	2.860	2.810	2.870	124,000	351,975	2.8385	1.796	1.789	1.796	1.764	1.802	197,500	1.7821	-1.72%
2018-02-07	0	2.910	2.860	2.910	2.860	2.980	1,004,500	2,925,845	2.9127	1.827	1.796	1.827	1.796	1.871	1,599,912	1.8288	1.75%
2018-02-06	0	2.860	2.840	2.880	2.800	3.020	1,134,000	3,249,880	2.8659	1.796	1.783	1.808	1.758	1.896	1,806,173	1.7993	-5.61%
2018-02-05	0	3.030	3.030	3.040	3.000	3.140	1,358,500	4,146,610	3.0523	1.902	1.902	1.909	1.884	1.971	2,163,744	1.9164	-5.61%
2018-02-02	0	3.210	3.200	3.220	3.170	3.250	628,000	2,016,345	3.2107	2.015	2.009	2.022	1.990	2.041	1,000,244	2.0159	-0.93%
2018-02-01	0	3.240	3.220	3.240	3.200	3.250	843,000	2,723,025	3.2302	2.034	2.022	2.034	2.009	2.041	1,342,684	2.0280	1.57%
2018-01-31	0	3.190	3.190	3.200	3.070	3.200	869,000	2,728,115	3.1394	2.003	2.003	2.009	1.927	2.009	1,384,095	1.9710	2.57%
2018-01-30	0	3.110	3.090	3.120	3.020	3.200	1,331,500	4,141,930	3.1107	1.953	1.940	1.959	1.896	2.009	2,120,740	1.9531	1.97%
2018-01-29	0	3.050	3.040	3.080	2.980	3.120	1,477,000	4,522,650	3.0621	1.915	1.909	1.934	1.871	1.959	2,352,484	1.9225	2.35%
2018-01-26	0	2.980	2.970	2.980	2.880	2.990	1,147,000	3,392,205	2.9575	1.871	1.865	1.871	1.808	1.877	1,826,878	1.8568	2.41%
2018-01-25	0	2.910	2.900	2.920	2.800	2.930	732,500	2,107,635	2.8773	1.827	1.821	1.833	1.758	1.840	1,166,686	1.8065	1.04%
2018-01-24	0	2.880	2.870	2.880	2.830	2.890	1,027,000	2,938,410	2.8612	1.808	1.802	1.808	1.777	1.814	1,635,749	1.7964	2.86%
2018-01-23	0	2.800	2.800	2.840	2.790	2.830	1,522,500	4,272,707	2.8064	1.758	1.758	1.783	1.752	1.777	2,424,954	1.7620	-0.36%
2018-01-22	0	2.810	2.810	2.830	2.760	2.830	1,372,000	3,835,195	2.7953	1.764	1.764	1.777	1.733	1.777	2,185,246	1.7550	0.00%
2018-01-19	0	2.810	2.800	2.820	2.780	2.840	1,258,000	3,516,040	2.7949	1.764	1.758	1.771	1.745	1.783	2,003,673	1.7548	0.72%
2018-01-18	0	2.790	2.790	2.830	2.780	2.860	3,772,500	10,631,795	2.8182	1.752	1.752	1.777	1.745	1.796	6,008,630	1.7694	-0.36%
2018-01-17	0	2.800	2.790	2.830	2.790	2.890	3,837,000	10,760,025	2.8043	1.758	1.752	1.777	1.752	1.814	6,111,362	1.7607	-3.11%
2018-01-16	0	2.890	2.840	2.890	2.830	2.900	319,500	916,460	2.8684	1.814	1.783	1.814	1.777	1.821	508,882	1.8009	3.58%
2018-01-15	0	2.790	2.770	2.810	2.790	2.910	338,000	962,135	2.8466	1.752	1.739	1.764	1.752	1.827	538,348	1.7872	-2.79%
2018-01-12	0	2.870	2.830	2.870	2.770	2.880	217,000	615,355	2.8357	1.802	1.777	1.802	1.739	1.808	345,626	1.7804	1.41%
2018-01-11	0	2.830	2.830	2.840	2.820	2.940	1,183,000	3,407,970	2.8808	1.777	1.777	1.783	1.771	1.846	1,884,217	1.8087	-3.41%
2018-01-10	0	2.930	2.900	2.930	2.890	2.960	777,000	2,288,805	2.9457	1.840	1.821	1.840	1.814	1.858	1,237,563	1.8494	0.00%
2018-01-09	0	2.930	2.900	2.940	2.880	2.950	223,000	646,815	2.9005	1.840	1.821	1.846	1.808	1.852	355,182	1.8211	-0.68%
2018-01-08	0	2.950	2.940	2.950	2.860	2.990	848,500	2,492,190	2.9372	1.852	1.846	1.852	1.796	1.877	1,351,444	1.8441	1.03%
2018-01-05	0	2.920	2.890	2.920	2.810	2.920	1,232,000	3,564,970	2.8936	1.833	1.814	1.833	1.764	1.833	1,962,262	1.8168	3.18%
2018-01-04	0	2.830	2.810	2.840	2.760	2.840	276,000	773,920	2.8041	1.777	1.764	1.783	1.733	1.783	439,598	1.7605	2.17%
2018-01-03	0	2.770	2.770	2.800	2.760	2.830	297,000	826,905	2.7842	1.739	1.739	1.758	1.733	1.777	473,045	1.7480	0.36%
2018-01-02	0	2.760	2.760	2.770	2.740	2.780	479,500	1,326,465	2.7664	1.733	1.733	1.739	1.720	1.745	763,721	1.7368	0.73%
2017-12-29	0	2.740	2.720	2.750	2.640	2.750	271,000	738,450	2.7249	1.720	1.708	1.727	1.658	1.727	431,634	1.7108	2.24%
2017-12-28	0	2.680	2.670	2.680	2.660	2.680	230,500	615,335	2.6696	1.683	1.676	1.683	1.670	1.683	367,128	1.6761	1.13%
2017-12-27	0	2.650	2.640	2.750	2.650	2.750	202,000	546,065	2.7033	1.664	1.658	1.727	1.664	1.727	321,734	1.6973	-1.12%
2017-12-22	0	2.680	2.670	2.740	2.650	2.680	142,000	380,040	2.6763	1.683	1.676	1.720	1.664	1.683	226,170	1.6803	-0.74%
2017-12-21	0	2.700	2.700	2.740	2.680	2.750	54,500	147,540	2.7072	1.695	1.695	1.720	1.683	1.727	86,805	1.6997	-0.74%
2017-12-20	0	2.720	2.650	2.720	2.670	2.740	47,500	128,730	2.7101	1.708	1.664	1.708	1.676	1.720	75,655	1.7015	0.37%
2017-12-19	0	2.710	2.660	2.720	2.650	2.720	299,500	804,275	2.6854	1.701	1.670	1.708	1.664	1.708	477,027	1.6860	-1.09%
2017-12-18	0	2.740	2.720	2.750	2.670	2.740	105,000	284,450	2.7090	1.720	1.708	1.727	1.676	1.720	167,238	1.7009	2.62%
2017-12-15	0	2.670	2.660	2.760	2.660	2.710	58,000	156,250	2.6940	1.676	1.670	1.733	1.670	1.701	92,379	1.6914	-2.55%
2017-12-14	0	2.740	2.640	2.740	2.690	2.760	307,000	841,705	2.7417	1.720	1.658	1.720	1.689	1.733	488,973	1.7214	0.74%
2017-12-13	0	2.720	2.690	2.720	2.640	2.720	30,500	81,685	2.6782	1.708	1.689	1.708	1.658	1.708	48,579	1.6815	1.12%
2017-12-12	0	2.690	2.670	2.690	2.660	2.770	151,500	406,100	2.6805	1.689	1.676	1.689	1.670	1.739	241,301	1.6830	2.67%
2017-12-11	0	2.620	2.620	2.650	2.610	2.650	95,000	249,305	2.6243	1.645	1.645	1.664	1.639	1.664	151,311	1.6476	-1.13%
2017-12-08	0	2.650	2.610	2.650	2.610	2.650	46,500	121,995	2.6235	1.664	1.639	1.664	1.639	1.664	74,063	1.6472	2.32%
2017-12-07	0	2.590	2.600	2.620	2.580	2.610	182,000	472,095	2.5939	1.626	1.632	1.645	1.620	1.639	289,880	1.6286	-0.77%
2017-12-06	0	2.610	2.600	2.650	2.560	2.720	318,000	835,180	2.6264	1.639	1.632	1.664	1.607	1.708	506,493	1.6489	-4.04%
2017-12-05	0	2.720	2.720	2.730	2.720	2.720	13,000	35,360	2.7200	1.708	1.708	1.714	1.708	1.708	20,706	1.7077	-1.09%
2017-12-04	0	2.750	2.700	2.760	2.700	2.790	106,000	289,840	2.7343	1.727	1.695	1.733	1.695	1.752	168,831	1.7167	-0.36%
2017-12-01	0	2.760	2.650	2.760	2.650	2.760	177,500	481,065	2.7102	1.733	1.664	1.733	1.664	1.733	282,712	1.7016	0.00%
2017-11-30	0	2.760	2.700	2.760	2.680	2.760	199,500	544,650	2.7301	1.733	1.695	1.733	1.683	1.733	317,753	1.7141	1.10%
2017-11-29	0	2.730	2.700	2.750	2.680	2.760	316,500	865,110	2.7334	1.714	1.695	1.727	1.683	1.733	504,104	1.7161	1.87%
2017-11-28	0	2.680	2.660	2.680	2.610	2.680	157,500	417,915	2.6534	1.683	1.670	1.683	1.639	1.683	250,857	1.6659	-0.74%
2017-11-27	0	2.700	2.690	2.700	2.650	2.700	50,500	134,750	2.6683	1.695	1.689	1.695	1.664	1.695	80,434	1.6753	0.37%
2017-11-24	0	2.690	2.690	2.700	2.650	2.700	25,000	66,655	2.6662	1.689	1.689	1.695	1.664	1.695	39,819	1.6740	0.00%
2017-11-23	0	2.690	2.650	2.690	2.650	2.700	139,000	373,080	2.6840	1.689	1.664	1.689	1.664	1.695	221,392	1.6852	1.51%
2017-11-22	0	2.650	2.640	2.650	2.620	2.650	93,500	246,720	2.6387	1.664	1.658	1.664	1.645	1.664	148,922	1.6567	0.38%
2017-11-21	0	2.640	2.610	2.640	2.580	2.660	197,000	515,520	2.6169	1.658	1.639	1.658	1.620	1.670	313,771	1.6430	0.38%
2017-11-20	0	2.630	2.630	2.670	2.620	2.660	207,000	543,605	2.6261	1.651	1.651	1.676	1.645	1.670	329,698	1.6488	-0.75%
2017-11-17	0	2.650	2.650	2.700	2.620	2.670	685,500	1,822,060	2.6580	1.664	1.664	1.695	1.645	1.676	1,091,827	1.6688	0.38%
2017-11-16	0	2.640	2.640	2.670	2.630	2.660	60,500	160,015	2.6449	1.658	1.658	1.676	1.651	1.670	96,361	1.6606	-0.38%
2017-11-15	0	2.650	2.650	2.660	2.650	2.670	62,500	165,785	2.6526	1.664	1.664	1.670	1.664	1.676	99,547	1.6654	-0.75%
2017-11-14	0	2.670	2.670	2.710	2.650	2.700	150,000	401,485	2.6766	1.676	1.676	1.701	1.664	1.695	238,912	1.6805	-2.20%
2017-11-13	0	2.730	2.700	2.730	2.690	2.730	148,000	399,375	2.6985	1.714	1.695	1.714	1.689	1.714	235,726	1.6942	1.11%
2017-11-10	0	2.700	2.660	2.700	2.620	2.700	119,500	317,860	2.6599	1.695	1.670	1.695	1.645	1.695	190,333	1.6700	1.12%
2017-11-09	0	2.670	2.630	2.670	2.630	2.670	122,500	324,620	2.6500	1.676	1.651	1.676	1.651	1.676	195,111	1.6638	0.00%
2017-11-08	0	2.670	2.660	2.680	2.640	2.700	89,500	237,805	2.6570	1.676	1.670	1.683	1.658	1.695	142,551	1.6682	0.75%
2017-11-07	0	2.650	2.640	2.650	2.630	2.670	52,500	138,905	2.6458	1.664	1.658	1.664	1.651	1.676	83,619	1.6612	-0.75%
2017-11-06	0	2.670	2.620	2.670	2.620	2.700	431,000	1,136,900	2.6378	1.676	1.645	1.676	1.645	1.695	686,473	1.6561	-1.11%
2017-11-03	0	2.700	2.700	2.730	2.700	2.760	119,000	323,785	2.7209	1.695	1.695	1.714	1.695	1.733	189,537	1.7083	0.75%
2017-11-02	0	2.680	2.660	2.680	2.650	2.720	307,000	822,722	2.6799	1.683	1.670	1.683	1.664	1.708	488,973	1.6826	-0.37%
2017-11-01	0	2.690	2.690	2.700	2.680	2.720	105,000	282,897	2.6943	1.689	1.689	1.695	1.683	1.708	167,238	1.6916	-1.10%
2017-10-31	0	2.720	2.720	2.740	2.640	2.780	608,500	1,654,705	2.7193	1.708	1.708	1.720	1.658	1.745	969,185	1.7073	-4.23%
2017-10-30	0	2.840	2.800	2.840	2.760	2.850	189,000	531,435	2.8118	1.783	1.758	1.783	1.733	1.789	301,029	1.7654	0.71%
2017-10-27	0	2.820	2.820	2.830	2.820	2.860	139,000	394,245	2.8363	1.771	1.771	1.777	1.771	1.796	221,392	1.7808	0.36%
2017-10-26	0	2.810	2.810	2.820	2.810	2.830	90,000	253,825	2.8203	1.764	1.764	1.771	1.764	1.777	143,347	1.7707	0.00%
2017-10-25	0	2.810	2.800	2.820	2.800	2.850	132,000	373,302	2.8280	1.764	1.758	1.771	1.758	1.789	210,242	1.7756	0.36%
2017-10-24	0	2.800	2.800	2.830	2.800	2.850	308,000	873,760	2.8369	1.758	1.758	1.777	1.758	1.789	490,565	1.7811	-1.41%
2017-10-23	0	2.840	2.830	2.850	2.780	2.900	480,000	1,358,970	2.8312	1.783	1.777	1.789	1.745	1.821	764,518	1.7776	-0.35%
2017-10-20	0	2.850	2.840	2.850	2.810	2.890	415,000	1,182,835	2.8502	1.789	1.783	1.789	1.764	1.814	660,989	1.7895	2.89%
2017-10-19	0	2.770	2.760	2.780	2.750	2.880	692,000	1,957,430	2.8287	1.739	1.733	1.745	1.727	1.808	1,102,179	1.7760	-1.42%
2017-10-18	0	2.810	2.790	2.810	2.760	2.810	65,500	182,390	2.7846	1.764	1.752	1.764	1.733	1.764	104,325	1.7483	0.72%
2017-10-17	0	2.790	2.790	2.830	2.770	2.790	650,000	1,807,425	2.7807	1.752	1.752	1.777	1.739	1.752	1,035,284	1.7458	1.45%
2017-10-16	0	2.750	2.730	2.770	2.700	2.770	514,500	1,400,875	2.7228	1.727	1.714	1.739	1.695	1.739	819,467	1.7095	1.48%
2017-10-13	0	2.710	2.700	2.710	2.690	2.750	284,500	769,470	2.7046	1.701	1.695	1.701	1.689	1.727	453,136	1.6981	-0.73%
2017-10-12	0	2.730	2.700	2.730	2.670	2.730	116,500	314,905	2.7030	1.714	1.695	1.714	1.676	1.714	185,555	1.6971	0.00%
2017-10-11	0	2.730	2.740	2.750	2.670	2.750	469,500	1,273,775	2.7130	1.714	1.720	1.727	1.676	1.727	747,794	1.7034	1.87%
2017-10-10	0	2.680	2.670	2.680	2.680	2.740	336,500	908,080	2.6986	1.683	1.676	1.683	1.683	1.720	535,959	1.6943	-1.83%
2017-10-09	0	2.730	2.680	2.730	2.670	2.740	648,500	1,740,690	2.6842	1.714	1.683	1.714	1.676	1.720	1,032,895	1.6853	-0.73%
2017-10-06	0	2.750	2.740	2.750	2.710	2.790	309,000	847,295	2.7421	1.727	1.720	1.727	1.701	1.752	492,158	1.7216	-0.72%
2017-10-04	0	2.770	2.770	2.800	2.750	2.810	151,500	423,400	2.7947	1.739	1.739	1.758	1.727	1.764	241,301	1.7547	-1.42%
2017-10-03	0	2.810	2.790	2.810	2.790	2.830	183,500	516,060	2.8123	1.764	1.752	1.764	1.752	1.777	292,269	1.7657	1.81%
2017-09-29	0	2.760	2.740	2.760	2.720	2.810	302,000	837,915	2.7746	1.733	1.720	1.733	1.708	1.764	481,009	1.7420	-0.72%
2017-09-28	0	2.780	2.750	2.780	2.700	2.800	599,500	1,664,340	2.7762	1.745	1.727	1.745	1.695	1.758	954,851	1.7430	1.09%
2017-09-27	0	2.750	2.700	2.750	2.700	2.800	413,500	1,129,980	2.7327	1.727	1.695	1.727	1.695	1.758	658,600	1.7157	3.00%
2017-09-26	0	2.670	2.670	2.710	2.620	2.730	103,500	277,845	2.6845	1.676	1.676	1.701	1.645	1.714	164,849	1.6855	1.91%
2017-09-25	0	2.620	2.620	2.630	2.610	2.740	584,500	1,555,935	2.6620	1.645	1.645	1.651	1.639	1.720	930,959	1.6713	-4.03%
2017-09-22	0	2.730	2.730	2.750	2.720	2.760	277,500	761,185	2.7430	1.714	1.714	1.727	1.708	1.733	441,987	1.7222	-2.15%
2017-09-21	0	2.790	2.780	2.800	2.760	2.830	418,500	1,168,140	2.7913	1.752	1.745	1.758	1.733	1.777	666,564	1.7525	0.72%
2017-09-20	0	2.770	2.770	2.800	2.750	2.840	519,000	1,448,995	2.7919	1.739	1.739	1.758	1.727	1.783	826,635	1.7529	-1.77%
2017-09-19	0	2.820	2.830	2.850	2.820	2.900	604,500	1,724,765	2.8532	1.771	1.777	1.789	1.771	1.821	962,814	1.7914	-2.08%
2017-09-18	0	2.880	2.870	2.880	2.820	2.900	285,000	817,150	2.8672	1.808	1.802	1.808	1.771	1.821	453,932	1.8002	2.13%
2017-09-15	0	2.820	2.820	2.830	2.810	2.890	613,949	1,748,605	2.8481	1.771	1.771	1.777	1.764	1.814	977,864	1.7882	-1.40%
2017-09-14	0	2.860	2.870	2.880	2.840	2.960	1,583,500	4,573,855	2.8884	1.796	1.802	1.808	1.783	1.858	2,522,112	1.8135	-0.35%
2017-09-13	0	2.870	2.800	2.870	2.580	2.880	1,747,000	4,754,415	2.7215	1.802	1.758	1.802	1.620	1.808	2,782,525	1.7087	9.96%
2017-09-12	0	2.610	2.580	2.610	2.560	2.620	281,000	730,580	2.5999	1.639	1.620	1.639	1.607	1.645	447,561	1.6324	1.16%
2017-09-11	0	2.580	2.560	2.600	2.540	2.630	704,500	1,817,975	2.5805	1.620	1.607	1.632	1.595	1.651	1,122,089	1.6202	-1.15%
2017-09-08	0	2.610	2.600	2.610	2.600	2.630	255,000	666,640	2.6143	1.639	1.632	1.639	1.632	1.651	406,150	1.6414	-0.76%
2017-09-07	0	2.630	2.620	2.630	2.610	2.660	246,500	649,250	2.6339	1.651	1.645	1.651	1.639	1.670	392,612	1.6537	0.00%
2017-09-06	0	2.630	2.620	2.630	2.600	2.650	173,000	455,220	2.6313	1.651	1.645	1.651	1.632	1.664	275,545	1.6521	0.38%
2017-09-05	0	2.620	2.620	2.630	2.550	2.650	361,000	944,370	2.6160	1.645	1.645	1.651	1.601	1.664	574,981	1.6424	1.16%
2017-09-04	0	2.590	2.570	2.600	2.530	2.630	319,000	822,255	2.5776	1.626	1.614	1.632	1.588	1.651	508,086	1.6183	0.39%
2017-09-01	0	2.580	2.580	2.590	2.560	2.600	185,000	476,560	2.5760	1.620	1.620	1.626	1.607	1.632	294,658	1.6173	-0.77%
2017-08-31	0	2.600	2.570	2.620	2.530	2.620	473,500	1,222,075	2.5809	1.632	1.614	1.645	1.588	1.645	754,165	1.6204	1.17%
2017-08-30	0	2.570	2.560	2.580	2.560	2.610	92,600	239,343	2.5847	1.614	1.607	1.620	1.607	1.639	147,488	1.6228	-0.77%
2017-08-29	0	2.590	2.590	2.630	2.520	2.620	359,500	921,575	2.5635	1.626	1.626	1.651	1.582	1.645	572,592	1.6095	-0.77%
2017-08-28	0	2.610	2.600	2.610	2.410	2.650	581,000	1,492,265	2.5684	1.639	1.632	1.639	1.513	1.664	925,385	1.6126	0.38%
2017-08-25	0	2.600	2.600	2.630	2.600	2.630	161,000	419,825	2.6076	1.632	1.632	1.651	1.632	1.651	256,432	1.6372	0.00%
2017-08-24	0	2.600	2.590	2.620	2.580	2.620	105,500	273,100	2.5886	1.632	1.626	1.645	1.620	1.645	168,035	1.6253	0.78%
2017-08-22	0	2.580	2.580	2.600	2.580	2.640	102,500	269,750	2.6317	1.620	1.620	1.632	1.620	1.658	163,256	1.6523	0.00%
2017-08-21	0	2.580	2.580	2.600	2.580	2.670	119,500	311,220	2.6044	1.620	1.620	1.632	1.620	1.676	190,333	1.6351	-0.39%
2017-08-18	0	2.590	2.570	2.590	2.550	2.590	31,500	80,880	2.5676	1.626	1.614	1.626	1.601	1.626	50,171	1.6121	1.57%
2017-08-17	0	2.550	2.540	2.570	2.540	2.570	235,000	598,235	2.5457	1.601	1.595	1.614	1.595	1.614	374,295	1.5983	-0.78%
2017-08-16	0	2.570	2.560	2.580	2.510	2.590	187,500	477,567	2.5470	1.614	1.607	1.620	1.576	1.626	298,640	1.5991	1.98%
2017-08-15	0	2.520	2.510	2.560	2.510	2.590	511,500	1,309,705	2.5605	1.582	1.576	1.607	1.576	1.626	814,689	1.6076	-2.33%
2017-08-14	0	2.580	2.580	2.590	2.570	2.600	185,500	479,777	2.5864	1.620	1.620	1.626	1.614	1.632	295,454	1.6239	-0.77%
2017-08-11	0	2.600	2.600	2.610	2.570	2.710	1,030,000	2,709,775	2.6308	1.632	1.632	1.639	1.614	1.701	1,640,527	1.6518	-4.06%
2017-08-10	0	2.710	2.710	2.740	2.700	2.820	723,000	1,980,165	2.7388	1.701	1.701	1.720	1.695	1.771	1,151,555	1.7196	-3.56%
2017-08-09	0	2.810	2.810	2.830	2.750	2.850	1,015,000	2,841,895	2.7999	1.764	1.764	1.777	1.727	1.789	1,616,636	1.7579	-1.06%
2017-08-08	0	2.840	2.820	2.840	2.750	2.850	858,000	2,410,920	2.8099	1.783	1.771	1.783	1.727	1.789	1,366,575	1.7642	3.65%
2017-08-07	0	2.740	2.720	2.750	2.660	2.760	663,000	1,802,660	2.7189	1.720	1.708	1.727	1.670	1.733	1,055,990	1.7071	3.01%
2017-08-04	0	2.660	2.660	2.670	2.660	2.700	417,500	1,119,300	2.6810	1.670	1.670	1.676	1.670	1.695	664,971	1.6832	0.00%
2017-08-03	0	2.660	2.640	2.660	2.570	2.680	664,000	1,754,140	2.6418	1.670	1.658	1.670	1.614	1.683	1,057,583	1.6586	1.53%
2017-08-02	0	2.620	2.610	2.620	2.590	2.620	120,000	312,610	2.6051	1.645	1.639	1.645	1.626	1.645	191,129	1.6356	1.16%
2017-08-01	0	2.590	2.590	2.610	2.580	2.630	906,500	2,357,540	2.6007	1.626	1.626	1.639	1.620	1.651	1,443,823	1.6328	-1.89%
2017-07-31	0	2.640	2.640	2.660	2.610	2.680	385,500	1,019,675	2.6451	1.658	1.658	1.670	1.639	1.683	614,003	1.6607	0.00%
2017-07-28	0	2.640	2.640	2.650	2.620	2.680	419,000	1,112,640	2.6555	1.658	1.658	1.664	1.645	1.683	667,360	1.6672	0.00%
2017-07-27	0	2.640	2.630	2.640	2.570	2.660	426,500	1,116,030	2.6167	1.658	1.651	1.658	1.614	1.670	679,306	1.6429	2.33%
2017-07-26	0	2.580	2.570	2.580	2.570	2.600	129,500	335,915	2.5939	1.620	1.614	1.620	1.614	1.632	206,260	1.6286	0.00%
2017-07-25	0	2.580	2.580	2.590	2.570	2.600	109,500	282,322	2.5783	1.620	1.620	1.626	1.614	1.632	174,406	1.6188	-0.77%
2017-07-24	0	2.600	2.580	2.600	2.570	2.600	122,000	315,115	2.5829	1.632	1.620	1.632	1.614	1.632	194,315	1.6217	0.78%
2017-07-21	0	2.580	2.580	2.610	2.550	2.640	364,000	943,485	2.5920	1.620	1.620	1.639	1.601	1.658	579,759	1.6274	-1.90%
2017-07-20	0	2.630	2.630	2.650	2.570	2.670	502,500	1,312,980	2.6129	1.651	1.651	1.664	1.614	1.676	800,354	1.6405	0.77%
2017-07-19	0	2.610	2.610	2.620	2.530	2.630	330,500	858,890	2.5988	1.639	1.639	1.645	1.588	1.651	526,402	1.6316	-0.38%
2017-07-18	0	2.620	2.620	2.640	2.590	2.650	908,500	2,369,915	2.6086	1.645	1.645	1.658	1.626	1.664	1,447,009	1.6378	1.95%
2017-07-17	0	2.570	2.560	2.570	2.520	2.580	198,500	509,070	2.5646	1.614	1.607	1.614	1.582	1.620	316,160	1.6102	1.58%
2017-07-14	0	2.530	2.510	2.570	2.500	2.550	349,000	881,695	2.5263	1.588	1.576	1.614	1.570	1.601	555,868	1.5862	0.40%
2017-07-13	0	2.520	2.500	2.520	2.450	2.530	696,500	1,746,805	2.5080	1.582	1.570	1.582	1.538	1.588	1,109,347	1.5746	2.02%
2017-07-12	0	2.470	2.470	2.480	2.450	2.540	267,000	664,830	2.4900	1.551	1.551	1.557	1.538	1.595	425,263	1.5633	0.82%
2017-07-11	0	2.450	2.450	2.490	2.450	2.520	383,000	943,490	2.4634	1.538	1.538	1.563	1.538	1.582	610,021	1.5467	0.00%
2017-07-10	0	2.450	2.450	2.470	2.370	2.550	669,500	1,636,760	2.4447	1.538	1.538	1.551	1.488	1.601	1,066,343	1.5349	3.38%
2017-07-07	0	2.370	2.360	2.370	2.340	2.380	106,000	251,160	2.3694	1.488	1.482	1.488	1.469	1.494	168,831	1.4876	0.85%
2017-07-06	0	2.350	2.350	2.370	2.340	2.390	361,500	853,970	2.3623	1.475	1.475	1.488	1.469	1.501	575,777	1.4832	0.43%
2017-07-05	0	2.340	2.310	2.360	2.300	2.350	248,500	575,200	2.3147	1.469	1.450	1.482	1.444	1.475	395,797	1.4533	1.74%
2017-07-04	0	2.300	2.300	2.330	2.290	2.360	222,000	515,775	2.3233	1.444	1.444	1.463	1.438	1.482	353,589	1.4587	-1.29%
2017-07-03	0	2.330	2.330	2.340	2.310	2.380	170,500	399,767	2.3447	1.463	1.463	1.469	1.450	1.494	271,563	1.4721	0.87%
2017-06-30	0	2.310	2.300	2.320	2.270	2.360	131,000	299,575	2.2868	1.450	1.444	1.457	1.425	1.482	208,650	1.4358	1.32%
2017-06-29	0	2.280	2.280	2.310	2.270	2.300	223,000	509,915	2.2866	1.431	1.431	1.450	1.425	1.444	355,182	1.4356	-0.44%
2017-06-28	0	2.290	2.290	2.300	2.290	2.310	120,000	276,015	2.3001	1.438	1.438	1.444	1.438	1.450	191,129	1.4441	-0.43%
2017-06-27	0	2.300	2.300	2.330	2.300	2.330	55,500	128,345	2.3125	1.444	1.444	1.463	1.444	1.463	88,397	1.4519	0.00%
2017-06-26	0	2.300	2.290	2.320	2.280	2.330	212,500	488,135	2.2971	1.444	1.438	1.457	1.431	1.463	338,458	1.4422	0.88%
2017-06-23	0	2.280	2.270	2.320	2.270	2.320	64,000	146,305	2.2860	1.431	1.425	1.457	1.425	1.457	101,936	1.4353	0.88%
2017-06-22	0	2.260	2.260	2.290	2.260	2.300	387,000	880,235	2.2745	1.419	1.419	1.438	1.419	1.444	616,392	1.4280	-1.31%
2017-06-21	0	2.290	2.270	2.290	2.270	2.310	247,000	565,450	2.2893	1.438	1.425	1.438	1.425	1.450	393,408	1.4373	1.33%
2017-06-20	0	2.260	2.260	2.290	2.260	2.320	1,072,000	2,463,850	2.2984	1.419	1.419	1.438	1.419	1.457	1,707,423	1.4430	-2.59%
2017-06-19	0	2.320	2.310	2.350	2.300	2.340	260,500	604,185	2.3193	1.457	1.450	1.475	1.444	1.469	414,910	1.4562	0.00%
2017-06-16	0	2.320	2.300	2.330	2.300	2.350	48,000	111,005	2.3126	1.457	1.444	1.463	1.444	1.475	76,452	1.4520	0.43%
2017-06-15	0	2.310	2.310	2.340	2.310	2.360	173,500	403,435	2.3253	1.450	1.450	1.469	1.450	1.482	276,341	1.4599	-1.70%
2017-06-14	0	2.350	2.350	2.380	2.280	2.380	361,000	846,465	2.3448	1.475	1.475	1.494	1.431	1.494	574,981	1.4722	0.00%
2017-06-13	0	2.350	2.350	2.370	2.270	2.350	658,000	1,520,665	2.3110	1.475	1.475	1.488	1.425	1.475	1,048,026	1.4510	3.52%
2017-06-12	0	2.270	2.270	2.300	2.270	2.340	657,000	1,507,350	2.2943	1.425	1.425	1.444	1.425	1.469	1,046,433	1.4405	-4.22%
2017-06-09	0	2.370	2.330	2.380	2.320	2.380	565,000	1,324,530	2.3443	1.488	1.463	1.494	1.457	1.494	899,901	1.4719	0.00%
2017-06-08	0	2.370	2.360	2.390	2.340	2.390	529,000	1,252,938	2.3685	1.488	1.482	1.501	1.469	1.501	842,562	1.4871	-0.42%
2017-06-07	0	2.380	2.380	2.390	2.280	2.390	875,000	2,051,525	2.3446	1.494	1.494	1.501	1.431	1.501	1,393,652	1.4720	5.03%
2017-06-06	0	2.300	2.300	2.320	2.270	2.320	215,500	494,835	2.2962	1.423	1.423	1.435	1.404	1.435	348,387	1.4204	1.77%
2017-06-05	0	2.260	2.260	2.300	2.250	2.300	312,500	711,130	2.2756	1.398	1.398	1.423	1.392	1.423	505,201	1.4076	-1.74%
2017-06-02	0	2.300	2.290	2.300	2.240	2.300	310,500	708,925	2.2832	1.423	1.417	1.423	1.386	1.423	501,968	1.4123	2.22%
2017-06-01	0	2.250	2.250	2.270	2.250	2.270	574,500	1,295,300	2.2547	1.392	1.392	1.404	1.392	1.404	928,761	1.3947	-1.75%
2017-05-31	0	2.290	2.250	2.300	2.250	2.300	419,000	955,000	2.2792	1.417	1.392	1.423	1.392	1.423	677,373	1.4099	1.33%
2017-05-29	0	2.260	2.260	2.290	2.260	2.290	776,000	1,764,005	2.2732	1.398	1.398	1.417	1.398	1.417	1,254,515	1.4061	-0.44%
2017-05-26	0	2.270	2.270	2.290	2.260	2.310	714,500	1,630,580	2.2821	1.404	1.404	1.417	1.398	1.429	1,155,092	1.4116	0.00%
2017-05-25	0	2.270	2.260	2.280	2.260	2.310	870,000	1,988,754	2.2859	1.404	1.398	1.410	1.398	1.429	1,406,480	1.4140	-0.44%
2017-05-24	0	2.280	2.280	2.300	2.250	2.310	138,000	315,120	2.2835	1.410	1.410	1.423	1.392	1.429	223,097	1.4125	-0.87%
2017-05-23	0	2.300	2.280	2.300	2.280	2.300	458,500	1,050,266	2.2907	1.423	1.410	1.423	1.410	1.423	741,231	1.4169	0.44%
2017-05-22	0	2.290	2.290	2.300	2.280	2.360	1,034,500	2,377,965	2.2987	1.417	1.417	1.423	1.410	1.460	1,672,417	1.4219	-0.87%
2017-05-19	0	2.310	2.310	2.350	2.290	2.360	517,000	1,198,150	2.3175	1.429	1.429	1.454	1.417	1.460	835,805	1.4335	0.00%
2017-05-18	0	2.310	2.310	2.340	2.260	2.350	537,500	1,239,600	2.3062	1.429	1.429	1.447	1.398	1.454	868,946	1.4266	-1.70%
2017-05-17	0	2.350	2.350	2.390	2.300	2.390	423,000	995,900	2.3544	1.454	1.454	1.478	1.423	1.478	683,840	1.4563	-2.08%
2017-05-16	0	2.400	2.350	2.400	2.300	2.400	216,500	508,635	2.3494	1.485	1.454	1.485	1.423	1.485	350,003	1.4532	3.00%
2017-05-15	0	2.330	2.330	2.340	2.300	2.340	461,500	1,068,720	2.3158	1.441	1.441	1.447	1.423	1.447	746,081	1.4324	0.87%
2017-05-12	0	2.310	2.290	2.310	2.280	2.320	301,500	693,020	2.2986	1.429	1.417	1.429	1.410	1.435	487,418	1.4218	-0.43%
2017-05-11	0	2.320	2.310	2.320	2.280	2.320	293,000	674,425	2.3018	1.435	1.429	1.435	1.410	1.435	473,676	1.4238	-0.43%
2017-05-10	0	2.330	2.310	2.340	2.250	2.340	636,000	1,461,930	2.2986	1.441	1.429	1.447	1.392	1.447	1,028,185	1.4219	0.43%
2017-05-09	0	2.320	2.310	2.320	2.270	2.360	179,000	414,835	2.3175	1.435	1.429	1.435	1.404	1.460	289,379	1.4335	-1.69%
2017-05-08	0	2.360	2.340	2.360	2.260	2.360	147,500	344,045	2.3325	1.460	1.447	1.460	1.398	1.460	238,455	1.4428	0.85%
2017-05-05	0	2.340	2.330	2.350	2.290	2.380	427,500	993,670	2.3244	1.447	1.441	1.454	1.417	1.472	691,115	1.4378	-1.68%
2017-05-04	0	2.380	2.370	2.390	2.330	2.400	836,000	1,977,944	2.3660	1.472	1.466	1.478	1.441	1.485	1,351,514	1.4635	1.71%
2017-05-02	0	2.340	2.340	2.350	2.260	2.380	2,819,000	6,557,955	2.3263	1.447	1.447	1.454	1.398	1.472	4,557,317	1.4390	-7.14%
2017-04-28	0	2.520	2.520	2.540	2.520	2.610	754,500	1,911,887	2.5340	1.559	1.559	1.571	1.559	1.614	1,219,757	1.5674	-2.33%
2017-04-27	0	2.580	2.550	2.580	2.520	2.660	1,221,000	3,134,877	2.5675	1.596	1.577	1.596	1.559	1.645	1,973,921	1.5881	-1.53%
2017-04-26	0	2.620	2.620	2.670	2.620	2.700	1,085,500	2,886,150	2.6588	1.621	1.621	1.652	1.621	1.670	1,754,866	1.6447	-1.87%
2017-04-25	0	2.670	2.640	2.670	2.570	2.680	2,408,000	6,381,120	2.6500	1.652	1.633	1.652	1.590	1.658	3,892,877	1.6392	2.30%
2017-04-24	0	2.610	2.600	2.630	2.570	2.650	1,240,000	3,230,520	2.6053	1.614	1.608	1.627	1.590	1.639	2,004,637	1.6115	-0.38%
2017-04-21	0	2.620	2.620	2.630	2.510	2.700	5,559,500	14,573,505	2.6214	1.621	1.621	1.627	1.553	1.670	8,987,728	1.6215	5.22%
2017-04-20	0	2.490	2.490	2.500	2.450	2.540	2,136,500	5,327,290	2.4935	1.540	1.540	1.546	1.515	1.571	3,453,958	1.5424	-0.40%
2017-04-19	0	2.500	2.500	2.510	2.290	2.530	3,103,000	7,572,065	2.4402	1.546	1.546	1.553	1.417	1.565	5,016,444	1.5094	5.49%
2017-04-18	0	2.370	2.350	2.430	2.220	2.530	425,500	1,023,635	2.4057	1.466	1.454	1.503	1.373	1.565	687,882	1.4881	-5.58%
2017-04-13	0	2.510	2.470	2.510	2.450	2.510	568,500	1,413,535	2.4864	1.553	1.528	1.553	1.515	1.553	919,062	1.5380	2.03%
2017-04-12	0	2.460	2.430	2.480	2.370	2.480	578,000	1,405,940	2.4324	1.522	1.503	1.534	1.466	1.534	934,420	1.5046	1.23%
2017-04-11	0	2.430	2.430	2.470	2.410	2.500	304,500	744,860	2.4462	1.503	1.503	1.528	1.491	1.546	492,268	1.5131	-1.22%
2017-04-10	0	2.460	2.450	2.470	2.450	2.530	770,500	1,927,030	2.5010	1.522	1.515	1.528	1.515	1.565	1,245,624	1.5470	-1.60%
2017-04-07	0	2.500	2.500	2.520	2.410	2.530	793,000	1,961,407	2.4734	1.546	1.546	1.559	1.491	1.565	1,281,998	1.5300	0.81%
2017-04-06	0	2.480	2.460	2.490	2.430	2.510	805,000	1,989,250	2.4711	1.534	1.522	1.540	1.503	1.553	1,301,398	1.5285	-0.40%
2017-04-05	0	2.490	2.460	2.500	2.410	2.540	1,804,500	4,473,427	2.4790	1.540	1.522	1.546	1.491	1.571	2,917,233	1.5334	4.62%
2017-04-03	0	2.380	2.380	2.410	2.300	2.460	1,819,000	4,362,252	2.3982	1.472	1.472	1.491	1.423	1.522	2,940,674	1.4834	3.48%
2017-03-31	0	2.300	2.300	2.350	2.230	2.400	1,211,000	2,771,557	2.2887	1.423	1.423	1.454	1.379	1.485	1,957,755	1.4157	0.44%
2017-03-30	0	2.290	2.270	2.310	2.210	2.360	1,533,500	3,528,367	2.3009	1.417	1.404	1.429	1.367	1.460	2,479,122	1.4232	-1.29%
2017-03-29	0	2.320	2.320	2.350	2.250	2.420	2,404,000	5,588,340	2.3246	1.435	1.435	1.454	1.392	1.497	3,886,410	1.4379	3.11%
2017-03-28	0	2.250	2.250	2.280	2.240	2.350	2,667,000	6,086,595	2.2822	1.392	1.392	1.410	1.386	1.454	4,311,587	1.4117	-2.60%
2017-03-27	0	2.310	2.300	2.350	2.300	2.470	2,231,000	5,270,340	2.3623	1.429	1.423	1.454	1.423	1.528	3,606,731	1.4613	-6.85%
2017-03-24	0	2.480	2.440	2.480	2.400	2.520	1,840,000	4,517,625	2.4552	1.534	1.509	1.534	1.485	1.559	2,974,623	1.5187	-1.20%
2017-03-23	0	2.510	2.500	2.530	2.500	2.600	1,234,500	3,126,735	2.5328	1.553	1.546	1.565	1.546	1.608	1,995,746	1.5667	-1.18%
2017-03-22	0	2.540	2.540	2.550	2.410	2.550	2,762,500	6,877,185	2.4895	1.571	1.571	1.577	1.491	1.577	4,465,977	1.5399	0.40%
2017-03-21	0	2.530	2.500	2.530	2.450	2.550	998,000	2,500,627	2.5056	1.565	1.546	1.565	1.515	1.577	1,613,410	1.5499	2.43%
2017-03-20	0	2.470	2.460	2.480	2.410	2.580	1,597,500	3,970,975	2.4857	1.528	1.522	1.534	1.491	1.596	2,582,587	1.5376	-3.14%
2017-03-17	0	2.550	2.530	2.550	2.530	2.620	2,448,500	6,253,580	2.5540	1.577	1.565	1.577	1.565	1.621	3,958,351	1.5798	-1.54%
2017-03-16	0	2.590	2.580	2.590	2.510	2.620	2,135,000	5,452,205	2.5537	1.602	1.596	1.602	1.553	1.621	3,451,533	1.5796	3.19%
2017-03-15	0	2.510	2.500	2.510	2.390	2.520	2,089,000	5,187,505	2.4832	1.553	1.546	1.553	1.478	1.559	3,377,168	1.5361	4.58%
2017-03-14	0	2.400	2.390	2.400	2.380	2.620	2,290,500	5,722,902	2.4985	1.485	1.478	1.485	1.472	1.621	3,702,921	1.5455	-3.61%
2017-03-13	0	2.490	2.470	2.490	2.340	2.590	3,547,500	8,905,565	2.5104	1.540	1.528	1.540	1.447	1.602	5,735,042	1.5528	8.73%
2017-03-10	0	2.290	2.280	2.290	2.250	2.350	854,000	1,960,935	2.2962	1.417	1.410	1.417	1.392	1.454	1,380,613	1.4203	-2.97%
2017-03-09	0	2.360	2.360	2.390	2.350	2.390	571,500	1,355,965	2.3726	1.460	1.460	1.478	1.454	1.478	923,912	1.4676	-1.67%
2017-03-08	0	2.400	2.370	2.400	2.370	2.450	1,166,000	2,795,225	2.3973	1.485	1.466	1.485	1.466	1.515	1,885,006	1.4829	-1.23%
2017-03-07	0	2.430	2.420	2.460	2.420	2.490	322,000	789,820	2.4529	1.503	1.497	1.522	1.497	1.540	520,559	1.5173	-0.82%
2017-03-06	0	2.450	2.450	2.480	2.430	2.500	648,000	1,599,525	2.4684	1.515	1.515	1.534	1.503	1.546	1,047,585	1.5269	0.00%
2017-03-03	0	2.450	2.440	2.470	2.400	2.490	374,500	917,815	2.4508	1.515	1.509	1.528	1.485	1.540	605,433	1.5160	-0.81%
2017-03-02	0	2.470	2.420	2.480	2.430	2.540	712,500	1,771,835	2.4868	1.528	1.497	1.534	1.503	1.571	1,151,858	1.5382	1.65%
2017-03-01	0	2.430	2.400	2.430	2.360	2.480	791,500	1,922,570	2.4290	1.503	1.485	1.503	1.460	1.534	1,279,573	1.5025	3.85%
2017-02-28	0	2.340	2.340	2.350	2.290	2.430	1,172,000	2,803,760	2.3923	1.447	1.447	1.454	1.417	1.503	1,894,706	1.4798	1.74%
2017-02-27	0	2.300	2.280	2.300	2.290	2.380	114,500	265,130	2.3155	1.423	1.410	1.423	1.417	1.472	185,106	1.4323	-0.43%
2017-02-24	0	2.310	2.280	2.360	2.270	2.450	1,549,000	3,635,475	2.3470	1.429	1.410	1.460	1.404	1.515	2,504,180	1.4518	-3.35%
2017-02-23	0	2.390	2.360	2.390	2.300	2.470	2,580,500	6,203,975	2.4042	1.478	1.460	1.478	1.423	1.528	4,171,748	1.4871	4.37%
2017-02-22	0	2.290	2.280	2.290	2.220	2.330	1,237,500	2,835,210	2.2911	1.417	1.410	1.417	1.373	1.441	2,000,596	1.4172	1.78%
2017-02-21	0	2.250	2.220	2.250	2.220	2.260	34,000	75,590	2.2232	1.392	1.373	1.392	1.373	1.398	54,966	1.3752	0.90%
2017-02-20	0	2.230	2.230	2.240	2.230	2.270	261,500	587,605	2.2471	1.379	1.379	1.386	1.379	1.404	422,752	1.3900	0.45%
2017-02-17	0	2.220	2.200	2.230	2.160	2.280	282,000	625,700	2.2188	1.373	1.361	1.379	1.336	1.410	455,893	1.3725	-3.06%
2017-02-16	0	2.290	2.220	2.290	2.210	2.290	148,000	332,110	2.2440	1.417	1.373	1.417	1.367	1.417	239,263	1.3881	1.78%
2017-02-15	0	2.250	2.230	2.290	2.040	2.300	1,035,000	2,315,715	2.2374	1.392	1.379	1.417	1.262	1.423	1,673,226	1.3840	-2.17%
2017-02-14	0	2.300	2.250	2.300	2.230	2.310	977,500	2,226,255	2.2775	1.423	1.392	1.423	1.379	1.429	1,580,269	1.4088	-0.43%
2017-02-13	0	2.310	2.290	2.310	2.290	2.330	329,500	757,585	2.2992	1.429	1.417	1.429	1.417	1.441	532,684	1.4222	0.87%
2017-02-10	0	2.290	2.260	2.290	2.260	2.320	168,000	382,520	2.2769	1.417	1.398	1.417	1.398	1.435	271,596	1.4084	0.00%
2017-02-09	0	2.290	2.260	2.290	2.250	2.360	529,500	1,206,210	2.2780	1.417	1.398	1.417	1.392	1.460	856,013	1.4091	-0.43%
2017-02-08	0	2.300	2.300	2.350	2.200	2.350	528,000	1,205,655	2.2834	1.423	1.423	1.454	1.361	1.454	853,588	1.4125	0.88%
2017-02-07	0	2.280	2.250	2.280	2.200	2.340	553,000	1,255,075	2.2696	1.410	1.392	1.410	1.361	1.447	894,004	1.4039	-1.72%
2017-02-06	0	2.320	2.280	2.320	2.250	2.390	1,045,500	2,437,360	2.3313	1.435	1.410	1.435	1.392	1.478	1,690,200	1.4421	2.20%
2017-02-03	0	2.270	2.240	2.270	2.080	2.360	2,954,500	6,655,460	2.2527	1.404	1.386	1.404	1.287	1.460	4,776,372	1.3934	9.13%
2017-02-02	0	2.080	2.060	2.080	2.000	2.100	1,380,500	2,844,490	2.0605	1.287	1.274	1.287	1.237	1.299	2,231,776	1.2745	6.12%
2017-02-01	0	1.960	1.940	1.960	1.880	2.000	334,000	658,775	1.9724	1.212	1.200	1.212	1.163	1.237	539,959	1.2200	1.55%
2017-01-27	0	1.930	1.930	1.940	1.920	1.940	11,000	21,155	1.9232	1.194	1.194	1.200	1.188	1.200	17,783	1.1896	-0.52%
2017-01-26	0	1.940	1.910	1.940	1.910	1.940	388,000	747,115	1.9256	1.200	1.181	1.200	1.181	1.200	627,258	1.1911	1.04%
2017-01-25	0	1.920	1.890	1.920	1.880	1.940	526,500	1,000,245	1.8998	1.188	1.169	1.188	1.163	1.200	851,163	1.1752	1.05%
2017-01-24	0	1.900	1.890	1.900	1.860	1.900	1,115,500	2,117,345	1.8981	1.175	1.169	1.175	1.151	1.175	1,803,365	1.1741	3.26%
2017-01-23	0	1.840	1.830	1.840	1.830	1.850	463,000	852,235	1.8407	1.138	1.132	1.138	1.132	1.144	748,506	1.1386	1.66%
2017-01-20	0	1.810	1.810	1.870	1.810	1.880	145,500	269,210	1.8502	1.120	1.120	1.157	1.120	1.163	235,222	1.1445	-2.16%
2017-01-19	0	1.850	1.850	1.890	1.840	1.840	500	920	1.8400	1.144	1.144	1.169	1.138	1.138	808	1.1382	0.54%
2017-01-18	0	1.840	1.790	1.840	1.700	1.890	565,500	1,019,570	1.8030	1.138	1.107	1.138	1.052	1.169	914,212	1.1152	-2.65%
2017-01-17	0	1.890	1.840	1.890	1.830	1.890	21,500	40,240	1.8716	1.169	1.138	1.169	1.132	1.169	34,758	1.1577	0.00%
2017-01-16	0	1.890	1.860	1.890	1.860	1.890	26,500	49,380	1.8634	1.169	1.151	1.169	1.151	1.169	42,841	1.1526	0.00%
2017-01-13	0	1.890	1.850	1.890	1.850	1.900	4,500	8,490	1.8867	1.169	1.144	1.169	1.144	1.175	7,275	1.1670	0.00%
2017-01-12	0	1.890	1.850	1.890	1.870	1.900	76,000	143,180	1.8839	1.169	1.144	1.169	1.157	1.175	122,865	1.1653	2.16%
2017-01-11	0	1.850	1.820	1.850	1.850	1.900	225,000	425,445	1.8909	1.144	1.126	1.144	1.144	1.175	363,745	1.1696	-2.63%
2017-01-10	0	1.900	1.840	1.900	1.800	1.900	6,500	12,035	1.8515	1.175	1.138	1.175	1.113	1.175	10,508	1.1453	2.70%
2017-01-09	0	1.850	1.840	1.850	1.840	1.850	59,500	109,535	1.8409	1.144	1.138	1.144	1.138	1.144	96,190	1.1387	1.09%
2017-01-06	0	1.830	1.830	1.870	1.810	1.880	48,372	88,905	1.8379	1.132	1.132	1.157	1.120	1.163	78,200	1.1369	-3.68%
2017-01-05	0	1.900	1.830	1.900	1.850	1.900	930,000	1,765,565	1.8985	1.175	1.132	1.175	1.144	1.175	1,503,478	1.1743	4.97%
2017-01-04	0	1.810	1.780	1.810	1.790	1.900	763,000	1,439,120	1.8861	1.120	1.101	1.120	1.107	1.175	1,233,499	1.1667	1.12%
2017-01-03	0	1.790	1.790	1.970	-	-	0	0	-	1.107	1.107	1.219	-	-	0	-	0.00%
2016-12-30	0	1.790	1.770	1.780	1.780	1.820	61,000	109,750	1.7992	1.107	1.095	1.101	1.101	1.126	98,615	1.1129	-1.65%
2016-12-29	0	1.820	1.780	1.830	1.760	1.830	17,000	30,390	1.7876	1.126	1.101	1.132	1.089	1.132	27,483	1.1058	-1.09%
2016-12-28	0	1.840	1.810	1.840	1.780	1.890	150,500	271,125	1.8015	1.138	1.120	1.138	1.101	1.169	243,305	1.1143	2.79%
2016-12-23	0	1.790	1.790	1.870	1.770	1.870	119,500	214,545	1.7954	1.107	1.107	1.157	1.095	1.157	193,189	1.1105	-2.19%
2016-12-22	0	1.830	1.800	1.840	1.810	1.880	44,000	79,905	1.8160	1.132	1.113	1.138	1.120	1.163	71,132	1.1233	1.10%
2016-12-21	0	1.810	1.810	1.900	1.810	1.840	77,500	141,705	1.8285	1.120	1.120	1.175	1.120	1.138	125,290	1.1310	-4.23%
2016-12-20	0	1.890	1.830	1.900	1.890	1.900	44,500	84,150	1.8910	1.169	1.132	1.175	1.169	1.175	71,941	1.1697	0.00%
2016-12-19	0	1.890	1.820	1.880	1.890	1.890	20,000	37,800	1.8900	1.169	1.126	1.163	1.169	1.169	32,333	1.1691	0.00%
2016-12-16	0	1.890	1.850	1.890	1.850	1.890	76,000	141,315	1.8594	1.169	1.144	1.169	1.144	1.169	122,865	1.1502	1.07%
2016-12-15	0	1.870	1.870	1.880	1.850	1.870	147,500	275,125	1.8653	1.157	1.157	1.163	1.144	1.157	238,455	1.1538	-0.53%
2016-12-14	0	1.880	1.880	1.900	1.880	1.900	78,973	149,495	1.8930	1.163	1.163	1.175	1.163	1.175	127,671	1.1709	0.00%
2016-12-13	0	1.880	1.880	1.970	1.880	1.890	144,500	272,490	1.8857	1.163	1.163	1.219	1.163	1.169	233,605	1.1665	0.00%
2016-12-12	0	1.880	1.880	1.900	1.880	1.900	736,000	1,396,460	1.8974	1.163	1.163	1.175	1.163	1.175	1,189,849	1.1736	-1.05%
2016-12-09	0	1.900	1.880	1.900	1.860	1.980	1,473,000	2,793,380	1.8964	1.175	1.163	1.175	1.151	1.225	2,381,315	1.1730	0.00%
2016-12-08	0	1.900	1.890	1.900	1.880	1.960	226,000	435,145	1.9254	1.175	1.169	1.175	1.163	1.212	365,361	1.1910	-2.06%
2016-12-07	0	1.940	1.890	1.940	1.930	1.940	10,000	19,305	1.9305	1.200	1.169	1.200	1.194	1.200	16,166	1.1941	-2.02%
2016-12-06	0	1.980	1.870	1.980	1.860	1.980	29,500	55,425	1.8788	1.225	1.157	1.225	1.151	1.225	47,691	1.1622	4.76%
2016-12-05	0	1.890	1.890	1.900	1.860	1.920	655,000	1,240,810	1.8944	1.169	1.169	1.175	1.151	1.188	1,058,901	1.1718	0.00%
2016-12-02	0	1.890	1.890	1.960	-	-	0	0	-	1.169	1.169	1.212	-	-	0	-	0.00%
2016-12-01	0	1.890	1.880	1.890	1.880	1.990	239,000	453,370	1.8969	1.169	1.163	1.169	1.163	1.231	386,378	1.1734	0.53%
2016-11-30	0	1.880	1.880	1.900	1.880	1.930	241,000	458,400	1.9021	1.163	1.163	1.175	1.163	1.194	389,611	1.1766	-1.05%
2016-11-29	0	1.900	1.900	1.920	1.870	1.930	340,000	649,580	1.9105	1.175	1.175	1.188	1.157	1.194	549,659	1.1818	-2.06%
2016-11-28	0	1.940	1.920	1.940	1.900	1.940	154,500	296,890	1.9216	1.200	1.188	1.200	1.175	1.200	249,771	1.1886	-1.02%
2016-11-25	0	1.960	1.960	1.970	1.940	1.970	206,000	404,545	1.9638	1.212	1.212	1.219	1.200	1.219	333,028	1.2147	1.03%
2016-11-24	0	1.940	1.930	1.950	1.920	1.970	280,000	545,280	1.9474	1.200	1.194	1.206	1.188	1.219	452,660	1.2046	-1.52%
2016-11-23	0	1.970	1.940	1.970	1.910	1.970	327,000	635,660	1.9439	1.219	1.200	1.219	1.181	1.219	528,642	1.2024	1.03%
2016-11-22	0	1.950	1.950	1.970	1.900	1.970	102,500	200,085	1.9520	1.206	1.206	1.219	1.175	1.219	165,706	1.2075	-0.51%
2016-11-21	0	1.960	1.960	1.980	1.960	2.000	123,500	245,880	1.9909	1.212	1.212	1.225	1.212	1.237	199,655	1.2315	-0.51%
2016-11-18	0	1.970	1.960	2.000	-	-	0	0	-	1.219	1.212	1.237	-	-	0	-	0.00%
2016-11-17	0	1.970	1.970	2.000	1.970	2.030	76,500	152,370	1.9918	1.219	1.219	1.237	1.219	1.256	123,673	1.2320	-2.96%
2016-11-16	0	2.030	1.970	2.030	1.960	2.030	141,000	282,997	2.0071	1.256	1.219	1.256	1.212	1.256	227,947	1.2415	1.50%
2016-11-15	0	2.000	1.960	2.000	1.950	2.000	106,500	208,935	1.9618	1.237	1.212	1.237	1.206	1.237	172,172	1.2135	0.00%
2016-11-14	0	2.000	1.970	2.000	1.920	2.020	415,500	823,367	1.9816	1.237	1.219	1.237	1.188	1.250	671,715	1.2258	1.01%
2016-11-11	0	1.980	1.960	1.980	1.930	2.000	170,000	334,985	1.9705	1.225	1.212	1.225	1.194	1.237	274,829	1.2189	0.51%
2016-11-10	0	1.970	1.930	1.970	1.920	1.970	342,000	672,680	1.9669	1.219	1.194	1.219	1.188	1.219	552,892	1.2167	1.55%
2016-11-09	0	1.940	1.880	1.950	-	-	0	0	-	1.200	1.163	1.206	-	-	0	-	0.00%
2016-11-08	0	1.940	1.900	1.940	-	-	0	0	-	1.200	1.175	1.200	-	-	0	-	-0.51%
2016-11-07	0	1.950	1.910	1.950	1.920	1.950	5,000	9,615	1.9230	1.206	1.181	1.206	1.188	1.206	8,083	1.1895	1.56%
2016-11-04	0	1.920	1.890	1.930	1.890	2.030	115,000	222,170	1.9319	1.188	1.169	1.194	1.169	1.256	185,914	1.1950	-0.52%
2016-11-03	0	1.930	1.940	1.950	1.920	1.920	60,000	115,200	1.9200	1.194	1.200	1.206	1.188	1.188	96,999	1.1876	-1.03%
2016-11-02	0	1.950	1.920	1.950	1.920	1.950	75,500	144,975	1.9202	1.206	1.188	1.206	1.188	1.206	122,057	1.1878	1.56%
2016-11-01	0	1.920	1.910	1.940	1.920	1.930	241,000	463,040	1.9213	1.188	1.181	1.200	1.188	1.194	389,611	1.1885	-0.52%
2016-10-31	0	1.930	1.880	1.950	1.930	1.980	216,000	420,840	1.9483	1.194	1.163	1.206	1.194	1.225	349,195	1.2052	-1.53%
2016-10-28	0	1.960	1.910	1.960	1.950	1.970	123,000	240,860	1.9582	1.212	1.181	1.212	1.206	1.219	198,847	1.2113	0.51%
2016-10-27	0	1.950	1.900	1.950	1.900	1.950	104,500	200,420	1.9179	1.206	1.175	1.206	1.175	1.206	168,939	1.1863	1.56%
2016-10-26	0	1.920	1.920	1.930	1.910	1.930	162,500	312,680	1.9242	1.188	1.188	1.194	1.181	1.194	262,705	1.1902	-1.54%
2016-10-25	0	1.950	1.930	1.950	1.920	1.950	107,500	208,660	1.9410	1.206	1.194	1.206	1.188	1.206	173,789	1.2007	0.00%
2016-10-24	0	1.950	1.940	1.950	1.920	1.990	514,000	1,002,145	1.9497	1.206	1.200	1.206	1.188	1.231	830,955	1.2060	3.72%
2016-10-20	0	1.880	1.860	1.880	1.840	1.900	557,000	1,046,835	1.8794	1.163	1.151	1.163	1.138	1.175	900,470	1.1625	2.73%
2016-10-19	0	1.830	1.820	1.830	1.830	1.860	32,500	59,490	1.8305	1.132	1.126	1.132	1.132	1.151	52,541	1.1323	-1.61%
2016-10-18	0	1.860	1.830	1.860	1.810	1.900	337,500	620,865	1.8396	1.151	1.132	1.151	1.120	1.175	545,617	1.1379	0.54%
2016-10-17	0	1.850	1.810	1.850	1.850	1.890	21,000	38,890	1.8519	1.144	1.120	1.144	1.144	1.169	33,950	1.1455	0.00%
2016-10-14	0	1.850	1.830	1.850	1.800	1.870	137,000	249,230	1.8192	1.144	1.132	1.144	1.113	1.157	221,480	1.1253	1.65%
2016-10-13	0	1.820	1.820	1.840	1.780	1.910	245,500	450,730	1.8360	1.126	1.126	1.138	1.101	1.181	396,886	1.1357	-2.67%
2016-10-12	0	1.870	1.870	1.930	1.850	1.890	218,500	409,905	1.8760	1.157	1.157	1.194	1.144	1.169	353,237	1.1604	-4.10%
2016-10-11	0	1.950	1.930	1.950	1.880	1.960	410,000	785,405	1.9156	1.206	1.194	1.206	1.163	1.212	662,824	1.1849	1.04%
2016-10-07	0	1.930	1.920	1.950	1.900	1.990	972,000	1,879,185	1.9333	1.194	1.188	1.206	1.175	1.231	1,571,377	1.1959	-4.93%
2016-10-06	0	2.030	1.980	2.030	1.900	2.040	231,500	453,830	1.9604	1.256	1.225	1.256	1.175	1.262	374,253	1.2126	6.84%
2016-10-05	0	1.900	1.890	1.990	1.870	1.930	923,500	1,753,900	1.8992	1.175	1.169	1.231	1.157	1.194	1,492,970	1.1748	0.53%
2016-10-04	0	1.890	1.890	1.900	1.860	1.960	563,000	1,062,120	1.8865	1.169	1.169	1.175	1.151	1.212	910,170	1.1669	0.53%
2016-10-03	0	1.880	1.880	1.900	1.870	1.960	45,500	86,345	1.8977	1.163	1.163	1.175	1.157	1.212	73,557	1.1738	0.53%
2016-09-30	0	1.870	1.870	1.880	1.870	1.930	65,000	123,630	1.9020	1.157	1.157	1.163	1.157	1.194	105,082	1.1765	-2.09%
2016-09-29	0	1.910	1.910	1.950	1.890	1.980	96,500	188,545	1.9538	1.181	1.181	1.206	1.169	1.225	156,006	1.2086	2.14%
2016-09-28	0	1.870	1.870	1.990	1.870	1.990	22,500	43,375	1.9278	1.157	1.157	1.231	1.157	1.231	36,374	1.1925	-1.06%
2016-09-27	0	1.890	1.890	1.920	1.880	1.910	74,225	140,367	1.8911	1.169	1.169	1.188	1.163	1.181	119,995	1.1698	-2.07%
2016-09-26	0	1.930	1.930	1.940	1.910	1.990	88,500	171,690	1.9400	1.194	1.194	1.200	1.181	1.231	143,073	1.2000	-2.53%
2016-09-23	0	1.980	1.980	2.020	1.940	2.020	124,000	247,510	1.9960	1.225	1.225	1.250	1.200	1.250	200,464	1.2347	1.02%
2016-09-22	0	1.960	1.960	1.980	1.900	1.980	205,000	400,000	1.9512	1.212	1.212	1.225	1.175	1.225	331,412	1.2070	3.16%
2016-09-21	0	1.900	1.900	1.970	1.900	1.960	14,000	27,125	1.9375	1.175	1.175	1.219	1.175	1.212	22,633	1.1985	-2.56%
2016-09-20	0	1.950	1.950	1.960	1.860	1.950	12,000	23,265	1.9388	1.206	1.206	1.212	1.151	1.206	19,400	1.1992	4.28%
2016-09-19	0	1.870	1.860	1.900	1.860	1.870	28,000	52,350	1.8696	1.157	1.151	1.175	1.151	1.157	45,266	1.1565	1.08%
2016-09-15	0	1.850	1.850	1.900	1.850	1.850	5,000	9,250	1.8500	1.144	1.144	1.175	1.144	1.144	8,083	1.1443	-1.60%
2016-09-14	0	1.880	1.880	1.940	1.800	1.950	27,500	52,235	1.8995	1.163	1.163	1.200	1.113	1.206	44,458	1.1749	-1.05%
2016-09-13	0	1.900	1.870	1.900	1.850	1.940	96,000	180,690	1.8822	1.175	1.157	1.175	1.144	1.200	155,198	1.1643	-0.52%
2016-09-12	0	1.910	1.910	1.980	1.910	2.080	440,000	868,500	1.9739	1.181	1.181	1.225	1.181	1.287	711,323	1.2210	-4.50%
2016-09-09	0	2.000	2.000	2.040	1.940	2.050	271,500	547,905	2.0181	1.237	1.237	1.262	1.200	1.268	438,919	1.2483	3.09%
2016-09-08	0	1.940	1.940	1.980	1.880	1.990	169,500	327,355	1.9313	1.200	1.200	1.225	1.163	1.231	274,021	1.1946	-0.51%
2016-09-07	0	1.950	1.950	2.010	1.930	2.070	203,000	402,795	1.9842	1.206	1.206	1.243	1.194	1.280	328,179	1.2274	-1.52%
2016-09-06	0	1.980	1.910	1.980	1.840	1.980	872,500	1,678,595	1.9239	1.225	1.181	1.225	1.138	1.225	1,410,521	1.1901	7.03%
2016-09-05	0	1.850	1.770	1.880	1.850	1.850	500	925	1.8500	1.144	1.095	1.163	1.144	1.144	808	1.1443	1.65%
2016-09-02	0	1.820	1.810	1.820	1.800	1.860	227,500	414,515	1.8220	1.126	1.120	1.126	1.113	1.151	367,786	1.1271	-3.19%
2016-09-01	0	1.880	1.820	1.880	1.800	1.890	88,000	162,380	1.8452	1.163	1.126	1.163	1.113	1.169	142,265	1.1414	3.30%
2016-08-31	0	1.820	1.820	1.860	1.750	1.910	28,500	52,610	1.8460	1.126	1.126	1.151	1.082	1.181	46,074	1.1419	-4.71%
2016-08-30	0	1.910	1.870	1.910	1.900	1.960	146,500	279,540	1.9081	1.181	1.157	1.181	1.175	1.212	236,838	1.1803	-1.55%
2016-08-29	0	1.940	1.920	1.940	1.850	1.960	892,000	1,716,065	1.9238	1.200	1.188	1.200	1.144	1.212	1,442,046	1.1900	2.11%
2016-08-26	0	1.900	1.870	1.900	1.850	1.940	90,500	169,690	1.8750	1.175	1.157	1.175	1.144	1.200	146,306	1.1598	1.60%
2016-08-25	0	1.870	1.850	1.880	1.750	1.910	121,500	226,010	1.8602	1.157	1.144	1.163	1.082	1.181	196,422	1.1506	-1.58%
2016-08-24	0	1.900	1.890	1.900	1.700	1.920	1,510,500	2,868,090	1.8988	1.175	1.169	1.175	1.052	1.188	2,441,939	1.1745	-0.52%
2016-08-23	0	1.910	1.880	1.910	1.860	1.950	1,209,000	2,285,630	1.8905	1.181	1.163	1.181	1.151	1.206	1,954,522	1.1694	1.06%
2016-08-22	0	1.890	1.870	1.900	1.800	1.900	303,000	569,195	1.8785	1.169	1.157	1.175	1.113	1.175	489,843	1.1620	5.59%
2016-08-19	0	1.790	1.790	1.830	1.760	1.900	2,047,000	3,697,705	1.8064	1.107	1.107	1.132	1.089	1.175	3,309,268	1.1174	2.87%
2016-08-18	0	1.740	1.740	1.750	1.710	1.750	624,501	1,081,116	1.7312	1.076	1.076	1.082	1.058	1.082	1,009,595	1.0708	2.96%
2016-08-17	0	1.690	1.680	1.690	1.660	1.740	237,000	402,660	1.6990	1.045	1.039	1.045	1.027	1.076	383,144	1.0509	-0.59%
2016-08-16	0	1.700	1.690	1.700	1.660	1.700	673,000	1,135,040	1.6865	1.052	1.045	1.052	1.027	1.052	1,088,001	1.0432	0.59%
2016-08-15	0	1.690	1.690	1.720	1.660	1.700	295,500	495,717	1.6776	1.045	1.045	1.064	1.027	1.052	477,718	1.0377	-0.59%
2016-08-12	0	1.700	1.690	1.700	1.680	1.780	1,216,500	2,055,965	1.6901	1.052	1.045	1.052	1.039	1.101	1,966,646	1.0454	0.59%
2016-08-11	0	1.690	1.670	1.690	1.670	1.690	1,376,000	2,312,320	1.6805	1.045	1.033	1.045	1.033	1.045	2,224,501	1.0395	0.00%
2016-08-10	0	1.690	1.690	1.700	1.620	1.730	1,675,500	2,811,375	1.6779	1.045	1.045	1.052	1.002	1.070	2,708,686	1.0379	4.97%
2016-08-09	0	1.610	1.590	1.610	1.570	1.630	478,500	768,475	1.6060	0.996	0.984	0.996	0.971	1.008	773,564	0.9934	2.55%
2016-08-08	0	1.570	1.540	1.570	1.510	1.570	210,500	321,080	1.5253	0.971	0.953	0.971	0.934	0.971	340,303	0.9435	2.61%
2016-08-05	0	1.530	1.520	1.530	1.510	1.530	60,500	92,200	1.5240	0.946	0.940	0.946	0.934	0.946	97,807	0.9427	-0.65%
2016-08-04	0	1.540	1.530	1.550	1.530	1.570	57,000	88,110	1.5458	0.953	0.946	0.959	0.946	0.971	92,149	0.9562	0.65%
2016-08-03	0	1.530	1.530	1.540	1.520	1.580	35,500	54,390	1.5321	0.946	0.946	0.953	0.940	0.977	57,391	0.9477	-2.55%
2016-08-01	0	1.570	1.560	1.580	1.560	1.580	45,500	71,390	1.5690	0.971	0.965	0.977	0.965	0.977	73,557	0.9705	0.00%
2016-07-29	0	1.570	1.520	1.570	1.520	1.570	236,500	367,305	1.5531	0.971	0.940	0.971	0.940	0.971	382,336	0.9607	1.29%
2016-07-28	0	1.550	1.550	1.560	1.550	1.570	227,500	355,780	1.5639	0.959	0.959	0.965	0.959	0.971	367,786	0.9674	-1.90%
2016-07-27	0	1.580	1.580	1.600	1.570	1.640	246,000	388,090	1.5776	0.977	0.977	0.990	0.971	1.014	397,694	0.9759	0.00%
2016-07-26	0	1.580	1.580	1.600	1.560	1.580	77,000	120,960	1.5709	0.977	0.977	0.990	0.965	0.977	124,482	0.9717	0.64%
2016-07-25	0	1.570	1.570	1.600	1.560	1.570	26,000	40,720	1.5662	0.971	0.971	0.990	0.965	0.971	42,033	0.9688	-1.26%
2016-07-22	0	1.590	1.580	1.600	1.550	1.600	291,500	461,935	1.5847	0.984	0.977	0.990	0.959	0.990	471,251	0.9802	0.00%
2016-07-21	0	1.590	1.570	1.620	1.560	1.600	474,992	756,533	1.5927	0.984	0.971	1.002	0.965	0.990	767,893	0.9852	-0.62%
2016-07-20	0	1.600	1.600	1.640	1.600	1.630	46,000	74,160	1.6122	0.990	0.990	1.014	0.990	1.008	74,366	0.9972	-1.84%
2016-07-19	0	1.630	1.590	1.630	1.570	1.640	179,000	286,430	1.6002	1.008	0.984	1.008	0.971	1.014	289,379	0.9898	3.82%
2016-07-18	0	1.570	1.570	1.600	1.550	1.610	169,000	265,420	1.5705	0.971	0.971	0.990	0.959	0.996	273,213	0.9715	-3.09%
2016-07-15	0	1.620	1.620	1.630	1.550	1.640	525,000	843,870	1.6074	1.002	1.002	1.008	0.959	1.014	848,738	0.9943	4.52%
2016-07-14	0	1.550	1.550	1.560	1.540	1.600	411,111	639,282	1.5550	0.959	0.959	0.965	0.953	0.990	664,620	0.9619	0.00%
2016-07-13	0	1.550	1.520	1.550	1.470	1.560	430,500	651,855	1.5142	0.959	0.940	0.959	0.909	0.965	695,965	0.9366	5.44%
2016-07-12	0	1.470	1.450	1.470	1.430	1.470	83,236	120,168	1.4437	0.909	0.897	0.909	0.885	0.909	134,563	0.8930	1.38%
2016-07-11	0	1.450	1.430	1.450	1.410	1.470	81,000	116,360	1.4365	0.897	0.885	0.897	0.872	0.909	130,948	0.8886	2.11%
2016-07-08	0	1.420	1.420	1.430	1.420	1.430	21,500	30,715	1.4286	0.878	0.878	0.885	0.878	0.885	34,758	0.8837	-0.70%
2016-07-07	0	1.430	1.430	1.450	1.430	1.430	4,000	5,720	1.4300	0.885	0.885	0.897	0.885	0.885	6,467	0.8845	0.00%
2016-07-06	0	1.430	1.430	1.440	1.410	1.470	196,000	280,545	1.4314	0.885	0.885	0.891	0.872	0.909	316,862	0.8854	0.70%
2016-07-05	0	1.420	1.420	1.430	1.420	1.460	99,239	143,299	1.4440	0.878	0.878	0.885	0.878	0.903	160,434	0.8932	-2.74%
2016-07-04	0	1.460	1.430	1.460	1.340	1.460	72,980	103,748	1.4216	0.903	0.885	0.903	0.829	0.903	117,983	0.8793	-1.35%
2016-06-30	0	1.480	1.420	1.480	1.500	1.500	500	750	1.5000	0.915	0.878	0.915	0.928	0.928	808	0.9278	6.47%
2016-06-29	0	1.390	1.390	1.410	1.370	1.390	136,000	188,640	1.3871	0.860	0.860	0.872	0.847	0.860	219,863	0.8580	1.46%
2016-06-28	0	1.370	1.350	1.370	1.330	1.370	86,500	116,970	1.3523	0.847	0.835	0.847	0.823	0.847	139,840	0.8365	1.48%
2016-06-27	0	1.350	1.340	1.380	1.320	1.350	24,735	33,002	1.3342	0.835	0.829	0.854	0.817	0.835	39,988	0.8253	0.00%
2016-06-24	0	1.350	1.350	1.360	1.320	1.380	192,000	259,060	1.3493	0.835	0.835	0.841	0.817	0.854	310,395	0.8346	-2.17%
2016-06-23	0	1.380	1.360	1.420	1.380	1.420	54,000	74,840	1.3859	0.854	0.841	0.878	0.854	0.878	87,299	0.8573	-1.43%
2016-06-22	0	1.400	1.380	1.400	1.380	1.450	5,701	7,892	1.3843	0.866	0.854	0.866	0.854	0.897	9,216	0.8563	2.94%
2016-06-21	0	1.360	1.350	1.370	1.350	1.400	185,000	252,675	1.3658	0.841	0.835	0.847	0.835	0.866	299,079	0.8448	-1.45%
2016-06-20	0	1.380	1.380	1.390	1.280	1.400	272,500	374,065	1.3727	0.854	0.854	0.860	0.792	0.866	440,535	0.8491	0.73%
2016-06-17	0	1.370	1.350	1.370	1.360	1.460	723,500	1,015,720	1.4039	0.847	0.835	0.847	0.841	0.903	1,169,641	0.8684	-4.86%
2016-06-16	0	1.440	1.440	1.450	1.440	1.480	432,500	627,830	1.4516	0.891	0.891	0.897	0.891	0.915	699,198	0.8979	-1.37%
2016-06-15	0	1.460	1.470	1.480	1.450	1.490	15,500	22,895	1.4771	0.903	0.909	0.915	0.897	0.922	25,058	0.9137	-2.67%
2016-06-14	0	1.500	1.470	1.500	1.470	1.500	3,353	4,949	1.4760	0.928	0.909	0.928	0.909	0.928	5,421	0.9130	2.04%
2016-06-13	0	1.470	1.470	1.490	1.450	1.510	488,000	723,755	1.4831	0.909	0.909	0.922	0.897	0.934	788,922	0.9174	-3.92%
2016-06-10	0	1.530	1.510	1.530	1.520	1.540	100,734	153,318	1.5220	0.946	0.934	0.946	0.940	0.953	162,851	0.9415	0.00%
2016-06-08	0	1.530	1.530	1.540	1.510	1.540	246,401	375,886	1.5255	0.946	0.946	0.953	0.934	0.953	398,342	0.9436	-1.29%
2016-06-07	0	1.550	1.530	1.550	1.490	1.550	245,000	371,080	1.5146	0.959	0.946	0.959	0.922	0.959	396,078	0.9369	0.65%
2016-06-06	0	1.540	1.520	1.540	1.490	1.560	226,000	345,185	1.5274	0.953	0.940	0.953	0.922	0.965	365,361	0.9448	1.99%
2016-06-03	0	1.510	1.510	1.520	1.510	1.530	145,000	220,760	1.5225	0.934	0.934	0.940	0.934	0.946	234,413	0.9418	0.00%
2016-06-02	0	1.510	1.510	1.520	1.510	1.560	355,000	539,970	1.5210	0.934	0.934	0.940	0.934	0.965	573,908	0.9409	-0.07%
2016-06-01	0	1.570	1.560	1.570	1.530	1.580	170,000	265,585	1.5623	0.935	0.929	0.935	0.911	0.941	285,561	0.9300	2.61%
2016-05-31	0	1.530	1.510	1.570	1.530	1.640	298,741	470,333	1.5744	0.911	0.899	0.935	0.911	0.976	501,816	0.9373	-4.38%
2016-05-30	0	1.600	1.570	1.600	1.570	1.600	187,000	296,140	1.5836	0.953	0.935	0.953	0.935	0.953	314,117	0.9428	0.63%
2016-05-27	0	1.590	1.590	1.610	1.570	1.610	473,241	755,858	1.5972	0.947	0.947	0.958	0.935	0.958	794,935	0.9508	0.63%
2016-05-26	0	1.580	1.570	1.580	1.570	1.610	116,297	185,611	1.5960	0.941	0.935	0.941	0.935	0.958	195,352	0.9501	-1.25%
2016-05-25	0	1.600	1.600	1.610	1.590	1.620	228,000	365,570	1.6034	0.953	0.953	0.958	0.947	0.964	382,987	0.9545	0.63%
2016-05-24	0	1.590	1.580	1.590	1.580	1.610	64,000	101,655	1.5884	0.947	0.941	0.947	0.941	0.958	107,505	0.9456	-2.45%
2016-05-23	0	1.630	1.520	1.610	1.590	1.660	238,000	389,075	1.6348	0.970	0.905	0.958	0.947	0.988	399,785	0.9732	1.87%
2016-05-20	0	1.600	1.590	1.600	1.550	1.610	330,500	521,305	1.5773	0.953	0.947	0.953	0.923	0.958	555,163	0.9390	-1.23%
2016-05-19	0	1.620	1.610	1.620	1.580	1.620	179,500	287,745	1.6030	0.964	0.958	0.964	0.941	0.964	301,518	0.9543	1.89%
2016-05-18	0	1.590	1.590	1.610	1.570	1.600	564,000	898,490	1.5931	0.947	0.947	0.958	0.935	0.953	947,389	0.9484	0.00%
2016-05-17	0	1.590	1.580	1.590	1.550	1.680	465,000	745,850	1.6040	0.947	0.941	0.947	0.923	1.000	781,092	0.9549	1.27%
2016-05-16	0	1.570	1.560	1.570	1.570	1.590	65,000	102,645	1.5792	0.935	0.929	0.935	0.935	0.947	109,185	0.9401	0.00%
2016-05-13	0	1.570	1.550	1.570	1.550	1.680	285,000	465,115	1.6320	0.935	0.923	0.935	0.923	1.000	478,734	0.9716	-2.48%
2016-05-12	0	1.610	1.610	1.620	1.610	1.630	12,000	19,475	1.6229	0.958	0.958	0.964	0.958	0.970	20,157	0.9662	-2.42%
2016-05-11	0	1.650	1.630	1.650	1.630	1.670	167,239	276,752	1.6548	0.982	0.970	0.982	0.970	0.994	280,923	0.9852	-1.20%
2016-05-10	0	1.670	1.660	1.670	1.660	1.670	22,000	36,525	1.6602	0.994	0.988	0.994	0.988	0.994	36,955	0.9884	0.00%
2016-05-09	0	1.670	1.600	1.670	1.650	1.740	193,500	325,835	1.6839	0.994	0.953	0.994	0.982	1.036	325,035	1.0025	-0.60%
2016-05-06	0	1.680	1.670	1.680	1.650	1.700	55,000	91,365	1.6612	1.000	0.994	1.000	0.982	1.012	92,387	0.9889	-1.18%
2016-05-05	0	1.700	1.680	1.700	1.670	1.700	431,500	727,100	1.6851	1.012	1.000	1.012	0.994	1.012	724,820	1.0031	1.80%
2016-05-04	0	1.670	1.670	1.690	1.630	1.740	435,000	722,840	1.6617	0.994	0.994	1.006	0.970	1.036	730,699	0.9892	-1.76%
2016-05-03	0	1.700	1.680	1.700	1.680	1.700	29,500	49,700	1.6847	1.012	1.000	1.012	1.000	1.012	49,553	1.0030	0.59%
2016-04-29	0	1.690	1.670	1.690	1.660	1.690	96,000	160,060	1.6673	1.006	0.994	1.006	0.988	1.006	161,258	0.9926	1.20%
2016-04-28	0	1.670	1.640	1.670	1.610	1.680	310,724	509,643	1.6402	0.994	0.976	0.994	0.958	1.000	521,944	0.9764	1.21%
2016-04-27	0	1.650	1.640	1.650	1.610	1.660	226,000	369,630	1.6355	0.982	0.976	0.982	0.958	0.988	379,628	0.9737	0.61%
2016-04-26	0	1.640	1.640	1.660	1.630	1.750	935,500	1,573,345	1.6818	0.976	0.976	0.988	0.970	1.042	1,571,423	1.0012	-6.82%
2016-04-25	0	1.760	1.750	1.760	1.740	1.780	369,000	647,700	1.7553	1.048	1.042	1.048	1.036	1.060	619,834	1.0450	0.57%
2016-04-22	0	1.750	1.740	1.750	1.730	1.770	703,000	1,229,855	1.7494	1.042	1.036	1.042	1.030	1.054	1,180,877	1.0415	-1.13%
2016-04-21	0	1.770	1.760	1.780	1.740	1.800	988,600	1,747,932	1.7681	1.054	1.048	1.060	1.036	1.072	1,660,619	1.0526	0.00%
2016-04-20	0	1.770	1.740	1.770	1.720	1.790	552,000	966,560	1.7510	1.054	1.036	1.054	1.024	1.066	927,232	1.0424	2.91%
2016-04-19	0	1.720	1.720	1.740	1.710	1.740	642,500	1,107,590	1.7239	1.024	1.024	1.036	1.018	1.036	1,079,251	1.0263	0.00%
2016-04-18	0	1.720	1.730	1.740	1.720	1.760	499,000	865,550	1.7346	1.024	1.030	1.036	1.024	1.048	838,204	1.0326	-2.27%
2016-04-15	0	1.760	1.740	1.760	1.700	1.760	391,000	679,675	1.7383	1.048	1.036	1.048	1.012	1.048	656,789	1.0348	1.15%
2016-04-14	0	1.740	1.730	1.740	1.730	1.770	694,500	1,209,320	1.7413	1.036	1.030	1.036	1.030	1.054	1,166,599	1.0366	0.58%
2016-04-13	0	1.730	1.730	1.750	1.700	1.820	2,721,500	4,793,485	1.7613	1.030	1.030	1.042	1.012	1.083	4,571,489	1.0486	-0.57%
2016-04-12	0	1.740	1.690	1.740	1.640	1.780	1,751,000	2,964,765	1.6932	1.036	1.006	1.036	0.976	1.060	2,941,274	1.0080	8.07%
2016-04-11	0	1.610	1.620	1.630	1.500	1.620	1,042,500	1,643,910	1.5769	0.958	0.964	0.970	0.893	0.964	1,751,158	0.9388	3.87%
2016-04-08	0	1.550	1.540	1.570	1.540	1.570	17,948	27,867	1.5527	0.923	0.917	0.935	0.917	0.935	30,148	0.9243	-1.27%
2016-04-07	0	1.570	1.550	1.560	1.550	1.580	39,000	60,915	1.5619	0.935	0.923	0.929	0.923	0.941	65,511	0.9298	2.61%
2016-04-06	0	1.530	1.530	1.540	1.510	1.540	80,500	123,345	1.5322	0.911	0.911	0.917	0.899	0.917	135,221	0.9122	0.00%
2016-04-05	0	1.530	1.530	1.540	1.510	1.550	629,000	960,360	1.5268	0.911	0.911	0.917	0.899	0.923	1,056,574	0.9089	-2.55%
2016-04-01	0	1.570	1.570	1.590	1.550	1.590	174,000	274,077	1.5752	0.935	0.935	0.947	0.923	0.947	292,280	0.9377	0.64%
2016-03-31	0	1.560	1.550	1.580	1.550	1.600	47,500	75,070	1.5804	0.929	0.923	0.941	0.923	0.953	79,789	0.9409	0.00%
2016-03-30	0	1.560	1.560	1.570	1.530	1.590	261,500	409,865	1.5674	0.929	0.929	0.935	0.911	0.947	439,259	0.9331	3.31%
2016-03-29	0	1.510	1.510	1.530	1.510	1.600	248,000	386,020	1.5565	0.899	0.899	0.911	0.899	0.953	416,583	0.9266	-3.82%
2016-03-24	0	1.570	1.570	1.580	1.550	1.610	356,500	561,100	1.5739	0.935	0.935	0.941	0.923	0.958	598,837	0.9370	-1.87%
2016-03-23	0	1.600	1.600	1.610	1.590	1.630	350,000	562,390	1.6068	0.953	0.953	0.958	0.947	0.970	587,919	0.9566	-1.23%
2016-03-22	0	1.620	1.620	1.640	1.600	1.640	459,500	746,310	1.6242	0.964	0.964	0.976	0.953	0.976	771,853	0.9669	0.00%
2016-03-21	0	1.620	1.620	1.630	1.610	1.660	301,000	493,840	1.6407	0.964	0.964	0.970	0.958	0.988	505,610	0.9767	-1.82%
2016-03-18	0	1.650	1.640	1.650	1.620	1.650	156,500	256,725	1.6404	0.982	0.976	0.982	0.964	0.982	262,884	0.9766	3.12%
2016-03-17	0	1.600	1.590	1.620	1.590	1.670	242,000	391,580	1.6181	0.953	0.947	0.964	0.947	0.994	406,504	0.9633	1.91%
2016-03-16	0	1.570	1.570	1.580	1.570	1.600	288,000	454,355	1.5776	0.935	0.935	0.941	0.935	0.953	483,773	0.9392	-0.63%
2016-03-15	0	1.580	1.580	1.600	1.570	1.610	421,300	668,200	1.5860	0.941	0.941	0.953	0.935	0.958	707,686	0.9442	-1.25%
2016-03-14	0	1.600	1.600	1.610	1.530	1.650	1,464,300	2,359,849	1.6116	0.953	0.953	0.958	0.911	0.982	2,459,685	0.9594	0.63%
2016-03-11	0	1.590	1.590	1.600	1.580	1.640	724,500	1,160,460	1.6017	0.947	0.947	0.953	0.941	0.976	1,216,992	0.9535	-1.85%
2016-03-10	0	1.620	1.610	1.630	1.610	1.650	170,500	277,595	1.6281	0.964	0.958	0.970	0.958	0.982	286,400	0.9693	-1.22%
2016-03-09	0	1.640	1.640	1.660	1.630	1.660	314,000	519,860	1.6556	0.976	0.976	0.988	0.970	0.988	527,447	0.9856	-1.20%
2016-03-08	0	1.660	1.640	1.660	1.600	1.690	225,000	373,975	1.6621	0.988	0.976	0.988	0.953	1.006	377,948	0.9895	2.47%
2016-03-07	0	1.620	1.620	1.650	1.620	1.710	877,500	1,462,595	1.6668	0.964	0.964	0.982	0.964	1.018	1,473,997	0.9923	-1.22%
2016-03-04	0	1.640	1.630	1.640	1.580	1.670	998,500	1,625,890	1.6283	0.976	0.970	0.976	0.941	0.994	1,677,249	0.9694	1.86%
2016-03-03	0	1.610	1.610	1.630	1.560	1.700	414,000	673,880	1.6277	0.958	0.958	0.970	0.929	1.012	695,424	0.9690	-3.01%
2016-03-02	0	1.660	1.660	1.670	1.560	1.700	1,510,500	2,497,885	1.6537	0.988	0.988	0.994	0.929	1.012	2,537,290	0.9845	3.11%
2016-03-01	0	1.610	1.540	1.600	1.590	1.610	448,000	715,543	1.5972	0.958	0.917	0.953	0.947	0.958	752,536	0.9508	2.55%
2016-02-29	0	1.570	1.550	1.570	1.540	1.650	138,500	217,110	1.5676	0.935	0.923	0.935	0.917	0.982	232,648	0.9332	0.64%
2016-02-26	0	1.560	1.560	1.570	1.550	1.610	100,000	156,610	1.5661	0.929	0.929	0.935	0.923	0.958	167,977	0.9323	-3.11%
2016-02-25	0	1.610	1.560	1.610	1.610	1.630	48,500	78,430	1.6171	0.958	0.929	0.958	0.958	0.970	81,469	0.9627	-0.62%
2016-02-24	0	1.620	1.620	1.680	1.620	1.680	3,500	5,820	1.6629	0.964	0.964	1.000	0.964	1.000	5,879	0.9899	-2.41%
2016-02-23	0	1.660	1.610	1.660	1.630	1.680	68,000	112,530	1.6549	0.988	0.958	0.988	0.970	1.000	114,224	0.9852	1.22%
2016-02-22	0	1.640	1.640	1.680	1.640	1.660	20,500	33,665	1.6422	0.976	0.976	1.000	0.976	0.988	34,435	0.9776	0.61%
2016-02-19	0	1.630	1.620	1.640	1.470	1.650	275,000	450,230	1.6372	0.970	0.964	0.976	0.875	0.982	461,936	0.9747	3.16%
2016-02-18	0	1.580	1.580	1.600	1.560	1.630	178,500	289,210	1.6202	0.941	0.941	0.953	0.929	0.970	299,839	0.9646	1.28%
2016-02-17	0	1.560	1.530	1.560	1.450	1.560	297,000	452,085	1.5222	0.929	0.911	0.929	0.863	0.929	498,891	0.9062	2.63%
2016-02-16	0	1.520	1.510	1.590	1.410	1.600	339,000	531,225	1.5670	0.905	0.899	0.947	0.839	0.953	569,441	0.9329	-3.18%
2016-02-15	0	1.570	1.570	1.580	1.200	1.580	456,500	697,810	1.5286	0.935	0.935	0.941	0.714	0.941	766,814	0.9100	1.95%
2016-02-12	0	1.540	1.510	1.540	1.490	1.550	364,000	549,905	1.5107	0.917	0.899	0.917	0.887	0.923	611,436	0.8994	0.00%
2016-02-11	0	1.540	1.530	1.540	1.510	1.590	1,383,500	2,150,515	1.5544	0.917	0.911	0.917	0.899	0.947	2,323,959	0.9254	-2.53%
2016-02-05	0	1.580	1.580	1.600	1.560	1.600	88,000	139,570	1.5860	0.941	0.941	0.953	0.929	0.953	147,820	0.9442	-0.63%
2016-02-04	0	1.590	1.560	1.590	1.560	1.650	31,500	50,370	1.5990	0.947	0.929	0.947	0.929	0.982	52,913	0.9519	-1.24%
2016-02-03	0	1.610	1.530	1.610	1.530	1.620	63,000	100,720	1.5987	0.958	0.911	0.958	0.911	0.964	105,825	0.9518	-0.62%
2016-02-02	0	1.620	1.620	1.630	1.540	1.640	66,000	106,280	1.6103	0.964	0.964	0.970	0.917	0.976	110,865	0.9586	0.00%
2016-02-01	0	1.620	1.620	1.640	1.520	1.640	49,000	78,425	1.6005	0.964	0.964	0.976	0.905	0.976	82,309	0.9528	0.62%
2016-01-29	0	1.610	1.610	1.650	1.550	1.680	151,000	248,010	1.6425	0.958	0.958	0.982	0.923	1.000	253,645	0.9778	-1.23%
2016-01-28	0	1.630	1.630	1.650	1.400	1.740	1,356,500	2,261,130	1.6669	0.970	0.970	0.982	0.833	1.036	2,278,606	0.9923	-1.21%
2016-01-27	0	1.650	1.650	1.700	1.620	1.780	243,500	412,645	1.6946	0.982	0.982	1.012	0.964	1.060	409,024	1.0089	1.85%
2016-01-26	0	1.620	1.610	1.700	1.620	1.750	116,500	198,645	1.7051	0.964	0.958	1.012	0.964	1.042	195,693	1.0151	-3.57%
2016-01-25	0	1.680	1.670	1.720	1.650	1.750	144,000	247,605	1.7195	1.000	0.994	1.024	0.982	1.042	241,887	1.0236	-2.89%
2016-01-22	0	1.730	1.730	1.740	1.610	1.740	122,500	208,210	1.6997	1.030	1.030	1.036	0.958	1.036	205,772	1.0119	1.17%
2016-01-21	0	1.710	1.710	1.750	1.600	1.760	138,000	237,065	1.7179	1.018	1.018	1.042	0.953	1.048	231,808	1.0227	0.00%
2016-01-20	0	1.710	1.710	1.780	1.680	1.770	88,500	152,890	1.7276	1.018	1.018	1.060	1.000	1.054	148,659	1.0285	-3.39%
2016-01-19	0	1.770	1.770	1.780	1.700	1.780	134,500	234,000	1.7398	1.054	1.054	1.060	1.012	1.060	225,929	1.0357	-0.56%
2016-01-18	0	1.780	1.740	1.750	1.680	1.780	219,500	379,135	1.7273	1.060	1.036	1.042	1.000	1.060	368,709	1.0283	4.09%
2016-01-15	0	1.710	1.710	1.750	1.700	1.820	90,000	157,525	1.7503	1.018	1.018	1.042	1.012	1.083	151,179	1.0420	0.59%
2016-01-14	0	1.700	1.700	1.730	1.700	1.780	273,000	475,505	1.7418	1.012	1.012	1.030	1.012	1.060	458,577	1.0369	-4.49%
2016-01-13	0	1.780	1.770	1.800	1.750	1.820	284,000	508,245	1.7896	1.060	1.054	1.072	1.042	1.083	477,054	1.0654	1.71%
2016-01-12	0	1.750	1.750	1.770	1.750	1.810	422,500	753,820	1.7842	1.042	1.042	1.054	1.042	1.078	709,702	1.0622	-1.69%
2016-01-11	0	1.780	1.750	1.770	1.750	1.840	261,000	465,560	1.7838	1.060	1.042	1.054	1.042	1.095	438,419	1.0619	-1.66%
2016-01-08	0	1.810	1.800	1.820	1.800	1.870	171,000	313,720	1.8346	1.078	1.072	1.083	1.072	1.113	287,240	1.0922	1.12%
2016-01-07	0	1.790	1.790	1.810	1.780	1.860	79,500	144,075	1.8123	1.066	1.066	1.078	1.060	1.107	133,542	1.0789	-1.65%
2016-01-06	0	1.820	1.820	1.840	1.820	1.940	59,500	109,160	1.8346	1.083	1.083	1.095	1.083	1.155	99,946	1.0922	-0.55%
2016-01-05	0	1.830	1.810	1.830	1.810	1.860	61,500	112,030	1.8216	1.089	1.078	1.089	1.078	1.107	103,306	1.0845	-1.08%
2016-01-04	0	1.850	1.850	1.880	1.850	1.880	293,000	544,455	1.8582	1.101	1.101	1.119	1.101	1.119	492,172	1.1062	0.00%
2015-12-31	0	1.850	1.850	1.930	1.820	1.920	1,500	2,780	1.8533	1.101	1.101	1.149	1.083	1.143	2,520	1.1033	-4.64%
2015-12-30	0	1.940	1.910	1.940	1.900	1.960	253,000	489,090	1.9332	1.155	1.137	1.155	1.131	1.167	424,981	1.1509	2.65%
2015-12-29	0	1.890	1.890	1.920	1.850	1.950	381,500	736,970	1.9318	1.125	1.125	1.143	1.101	1.161	640,832	1.1500	-2.07%
2015-12-28	0	1.930	1.930	1.940	1.930	1.950	193,000	374,015	1.9379	1.149	1.149	1.155	1.149	1.161	324,195	1.1537	0.00%
2015-12-24	0	1.930	1.920	1.930	1.850	1.960	297,500	576,380	1.9374	1.149	1.143	1.149	1.101	1.167	499,731	1.1534	3.76%
2015-12-23	0	1.860	1.860	1.890	1.820	1.910	368,000	687,520	1.8683	1.107	1.107	1.125	1.083	1.137	618,155	1.1122	1.09%
2015-12-22	0	1.840	1.830	1.840	1.780	1.910	374,500	688,385	1.8381	1.095	1.089	1.095	1.060	1.137	629,073	1.0943	-1.08%
2015-12-21	0	1.860	1.800	1.860	1.800	1.920	244,500	445,570	1.8224	1.107	1.072	1.107	1.072	1.143	410,703	1.0849	3.91%
2015-12-18	0	1.790	1.760	1.950	1.760	2.000	383,885	726,231	1.8918	1.066	1.048	1.161	1.048	1.191	644,838	1.1262	-7.73%
2015-12-17	0	1.940	1.900	1.940	1.850	2.060	258,000	498,020	1.9303	1.155	1.131	1.155	1.101	1.226	433,380	1.1492	3.19%
2015-12-16	0	1.880	1.860	1.880	1.800	1.950	121,500	228,850	1.8835	1.119	1.107	1.119	1.072	1.161	204,092	1.1213	0.53%
2015-12-15	0	1.870	1.870	1.890	1.850	1.940	98,000	183,150	1.8689	1.113	1.113	1.125	1.101	1.155	164,617	1.1126	2.19%
2015-12-14	0	1.830	1.830	1.840	1.750	1.940	648,000	1,176,100	1.8150	1.089	1.089	1.095	1.042	1.155	1,088,490	1.0805	-5.67%
2015-12-11	0	1.940	1.940	1.980	1.910	1.990	93,500	181,410	1.9402	1.155	1.155	1.179	1.137	1.185	157,058	1.1550	-4.90%
2015-12-10	0	2.040	2.040	2.080	2.040	2.070	60,500	124,455	2.0571	1.214	1.214	1.238	1.214	1.232	101,626	1.2246	-0.49%
2015-12-09	0	2.050	2.020	2.050	2.020	2.090	42,000	86,055	2.0489	1.220	1.203	1.220	1.203	1.244	70,550	1.2198	1.99%
2015-12-08	0	2.010	1.990	2.010	2.000	2.020	59,500	119,290	2.0049	1.197	1.185	1.197	1.191	1.203	99,946	1.1935	-0.99%
2015-12-07	0	2.030	2.010	2.040	2.030	2.040	51,000	104,030	2.0398	1.209	1.197	1.214	1.209	1.214	85,668	1.2143	-0.49%
2015-12-04	0	2.040	2.040	2.050	2.030	2.120	36,000	74,510	2.0697	1.214	1.214	1.220	1.209	1.262	60,472	1.2321	-0.97%
2015-12-03	0	2.060	2.060	2.070	2.040	2.080	80,500	166,135	2.0638	1.226	1.226	1.232	1.214	1.238	135,221	1.2286	-0.96%
2015-12-02	0	2.080	2.070	2.090	2.040	2.150	385,000	805,595	2.0925	1.238	1.232	1.244	1.214	1.280	646,711	1.2457	-2.35%
2015-12-01	0	2.130	2.100	2.130	2.100	2.180	98,436	210,698	2.1405	1.268	1.250	1.268	1.250	1.298	165,350	1.2743	0.00%
2015-11-30	0	2.130	2.090	2.140	2.000	2.150	635,600	1,308,218	2.0582	1.268	1.244	1.274	1.191	1.280	1,067,661	1.2253	5.45%
2015-11-27	0	2.020	2.020	2.030	2.020	2.060	69,500	141,830	2.0407	1.203	1.203	1.209	1.203	1.226	116,744	1.2149	-0.49%
2015-11-26	0	2.030	2.030	2.040	2.020	2.050	68,500	139,230	2.0326	1.209	1.209	1.214	1.203	1.220	115,064	1.2100	0.50%
2015-11-25	0	2.020	2.020	2.030	2.020	2.060	232,000	473,045	2.0390	1.203	1.203	1.209	1.203	1.226	389,706	1.2139	-2.42%
2015-11-24	0	2.070	2.050	2.070	2.050	2.080	242,000	499,785	2.0652	1.232	1.220	1.232	1.220	1.238	406,504	1.2295	-1.90%
2015-11-23	0	2.110	2.100	2.120	2.110	2.200	105,500	228,250	2.1635	1.256	1.250	1.262	1.256	1.310	177,216	1.2880	-1.86%
2015-11-20	0	2.150	2.090	2.150	2.050	2.150	124,000	259,315	2.0913	1.280	1.244	1.280	1.220	1.280	208,291	1.2450	5.91%
2015-11-19	0	2.030	2.020	2.040	2.030	2.100	282,500	580,065	2.0533	1.209	1.203	1.214	1.209	1.250	474,535	1.2224	-0.49%
2015-11-18	0	2.040	2.030	2.040	2.040	2.080	464,000	951,655	2.0510	1.214	1.209	1.214	1.214	1.238	779,412	1.2210	-2.86%
2015-11-17	0	2.100	2.050	2.110	2.100	2.140	268,500	567,805	2.1147	1.250	1.220	1.256	1.250	1.274	451,018	1.2589	-0.47%
2015-11-16	0	2.110	2.110	2.130	2.110	2.140	81,500	173,430	2.1280	1.256	1.256	1.268	1.256	1.274	136,901	1.2668	-0.94%
2015-11-13	0	2.130	2.130	2.160	2.130	2.170	184,000	395,850	2.1514	1.268	1.268	1.286	1.268	1.292	309,077	1.2807	-1.84%
2015-11-12	0	2.170	2.170	2.190	2.150	2.210	213,500	466,200	2.1836	1.292	1.292	1.304	1.280	1.316	358,631	1.2999	-0.91%
2015-11-11	0	2.190	2.190	2.210	2.190	2.300	115,000	254,820	2.2158	1.304	1.304	1.316	1.304	1.369	193,173	1.3191	-1.35%
2015-11-10	0	2.220	2.200	2.240	2.180	2.260	149,500	333,135	2.2283	1.322	1.310	1.334	1.298	1.345	251,125	1.3266	-0.89%
2015-11-09	0	2.240	2.250	2.270	2.100	2.270	67,000	148,160	2.2113	1.334	1.339	1.351	1.250	1.351	112,544	1.3165	-1.75%
2015-11-06	0	2.280	2.280	2.300	2.260	2.370	89,500	207,375	2.3170	1.357	1.357	1.369	1.345	1.411	150,339	1.3794	-3.39%
2015-11-05	0	2.360	2.360	2.380	2.320	2.430	78,000	186,815	2.3951	1.405	1.405	1.417	1.381	1.447	131,022	1.4258	-2.07%
2015-11-04	0	2.410	2.390	2.450	2.390	2.450	22,979	55,827	2.4295	1.435	1.423	1.459	1.423	1.459	38,599	1.4463	-1.63%
2015-11-03	0	2.450	2.440	2.450	2.300	2.450	294,521	707,884	2.4035	1.459	1.453	1.459	1.369	1.459	494,727	1.4309	2.08%
2015-11-02	0	2.400	2.390	2.400	2.360	2.430	379,500	914,160	2.4089	1.429	1.423	1.429	1.405	1.447	637,472	1.4340	-1.23%
2015-10-30	0	2.430	2.310	2.550	2.280	2.550	119,000	275,597	2.3159	1.447	1.375	1.518	1.357	1.518	199,892	1.3787	3.40%
2015-10-29	0	2.350	2.350	2.370	2.350	2.410	72,000	172,990	2.4026	1.399	1.399	1.411	1.399	1.435	120,943	1.4303	-2.08%
2015-10-28	0	2.400	2.350	2.400	2.400	2.560	76,500	188,265	2.4610	1.429	1.399	1.429	1.429	1.524	128,502	1.4651	-2.83%
2015-10-27	0	2.470	2.430	2.470	2.430	2.530	128,500	315,545	2.4556	1.470	1.447	1.470	1.447	1.506	215,850	1.4619	-1.98%
2015-10-26	0	2.520	2.520	2.550	2.490	2.570	166,500	419,370	2.5187	1.500	1.500	1.518	1.482	1.530	279,681	1.4995	0.40%
2015-10-23	0	2.510	2.480	2.510	2.500	2.550	31,000	77,660	2.5052	1.494	1.476	1.494	1.488	1.518	52,073	1.4914	0.80%
2015-10-22	0	2.490	2.400	2.500	2.420	2.580	123,800	311,219	2.5139	1.482	1.429	1.488	1.441	1.536	207,955	1.4966	0.00%
2015-10-20	0	2.490	2.460	2.490	2.450	2.500	67,900	168,226	2.4776	1.482	1.464	1.482	1.459	1.488	114,056	1.4749	0.00%
2015-10-19	0	2.490	2.490	2.500	2.480	2.530	117,000	292,425	2.4994	1.482	1.482	1.488	1.476	1.506	196,533	1.4879	-0.40%
2015-10-16	0	2.500	2.500	2.510	2.470	2.530	80,000	200,935	2.5117	1.488	1.488	1.494	1.470	1.506	134,381	1.4953	-1.19%
2015-10-15	0	2.530	2.510	2.540	2.410	2.570	174,500	439,345	2.5177	1.506	1.494	1.512	1.435	1.530	293,120	1.4989	2.43%
2015-10-14	0	2.470	2.450	2.470	2.450	2.510	168,000	418,430	2.4907	1.470	1.459	1.470	1.459	1.494	282,201	1.4827	-1.59%
2015-10-13	0	2.510	2.490	2.500	2.430	2.550	161,000	400,625	2.4884	1.494	1.482	1.488	1.447	1.518	270,443	1.4814	2.03%
2015-10-12	0	2.460	2.440	2.460	2.410	2.480	196,000	483,360	2.4661	1.464	1.453	1.464	1.435	1.476	329,235	1.4681	1.65%
2015-10-09	0	2.420	2.420	2.430	2.380	2.450	356,500	862,965	2.4207	1.441	1.441	1.447	1.417	1.459	598,837	1.4411	3.42%
2015-10-08	0	2.340	2.330	2.340	2.320	2.350	140,000	327,880	2.3420	1.393	1.387	1.393	1.381	1.399	235,168	1.3942	0.43%
2015-10-07	0	2.330	2.330	2.340	2.160	2.350	227,500	527,710	2.3196	1.387	1.387	1.393	1.286	1.399	382,147	1.3809	0.00%
2015-10-06	0	2.330	2.310	2.330	2.260	2.340	321,000	742,875	2.3143	1.387	1.375	1.387	1.345	1.393	539,206	1.3777	1.75%
2015-10-05	0	2.290	2.290	2.300	2.240	2.310	224,500	509,065	2.2676	1.363	1.363	1.369	1.334	1.375	377,108	1.3499	3.15%
2015-10-02	0	2.220	2.210	2.240	2.140	2.280	1,044,500	2,304,485	2.2063	1.322	1.316	1.334	1.274	1.357	1,754,518	1.3135	3.74%
2015-09-30	0	2.140	2.140	2.150	2.130	2.200	574,200	1,240,328	2.1601	1.274	1.274	1.280	1.268	1.310	964,523	1.2859	-0.93%
2015-09-29	0	2.160	2.160	2.170	2.160	2.250	192,500	422,500	2.1948	1.286	1.286	1.292	1.286	1.339	323,355	1.3066	-4.85%
2015-09-25	0	2.270	2.260	2.270	2.260	2.300	660,000	1,500,410	2.2733	1.351	1.345	1.351	1.345	1.369	1,108,647	1.3534	-2.16%
2015-09-24	0	2.320	2.320	2.330	2.320	2.350	63,500	148,610	2.3403	1.381	1.381	1.387	1.381	1.399	106,665	1.3932	-0.85%
2015-09-23	0	2.340	2.310	2.350	2.300	2.370	324,500	755,620	2.3286	1.393	1.375	1.399	1.369	1.411	545,085	1.3862	-1.27%
2015-09-22	0	2.370	2.360	2.370	2.280	2.380	238,500	560,180	2.3488	1.411	1.405	1.411	1.357	1.417	400,625	1.3983	0.85%
2015-09-21	0	2.350	2.340	2.360	2.290	2.360	287,000	668,520	2.3293	1.399	1.393	1.405	1.363	1.405	482,093	1.3867	0.43%
2015-09-18	0	2.340	2.340	2.350	2.300	2.360	553,500	1,295,787	2.3411	1.393	1.393	1.399	1.369	1.405	929,752	1.3937	0.00%
2015-09-17	0	2.340	2.340	2.350	2.330	2.400	671,021	1,586,934	2.3650	1.393	1.393	1.399	1.387	1.429	1,127,160	1.4079	-2.50%
2015-09-16	0	2.400	2.390	2.400	2.380	2.420	379,500	909,105	2.3955	1.429	1.423	1.429	1.417	1.441	637,472	1.4261	-0.41%
2015-09-15	0	2.410	2.410	2.420	2.380	2.420	204,000	490,475	2.4043	1.435	1.435	1.441	1.417	1.441	342,673	1.4313	-0.82%
2015-09-14	0	2.430	2.420	2.430	2.400	2.490	85,500	209,970	2.4558	1.447	1.441	1.447	1.429	1.482	143,620	1.4620	-1.62%
2015-09-11	0	2.470	2.470	2.480	2.450	2.560	241,000	603,400	2.5037	1.470	1.470	1.476	1.459	1.524	404,824	1.4905	-3.14%
2015-09-10	0	2.550	2.550	2.570	2.530	2.580	114,500	293,570	2.5639	1.518	1.518	1.530	1.506	1.536	192,333	1.5264	-0.39%
2015-09-09	0	2.560	2.550	2.560	2.460	2.600	153,000	389,935	2.5486	1.524	1.518	1.524	1.464	1.548	257,005	1.5172	4.07%
2015-09-08	0	2.460	2.460	2.470	2.420	2.490	94,500	233,095	2.4666	1.464	1.464	1.470	1.441	1.482	158,738	1.4684	0.00%
2015-09-07	0	2.460	2.440	2.460	2.370	2.480	66,000	162,745	2.4658	1.464	1.453	1.464	1.411	1.476	110,865	1.4680	0.41%
2015-09-04	0	2.450	2.450	2.490	2.380	2.500	207,500	509,900	2.4573	1.459	1.459	1.482	1.417	1.488	348,552	1.4629	-2.78%
2015-09-02	0	2.520	2.490	2.540	2.420	2.550	238,500	595,285	2.4960	1.500	1.482	1.512	1.441	1.518	400,625	1.4859	2.44%
2015-09-01	0	2.460	2.440	2.500	2.430	2.560	306,500	761,410	2.4842	1.464	1.453	1.488	1.447	1.524	514,849	1.4789	0.41%
2015-08-31	0	2.450	2.580	2.600	2.410	2.580	410,000	995,825	2.4288	1.459	1.536	1.548	1.435	1.536	688,705	1.4459	0.00%
2015-08-28	0	2.450	2.450	2.470	2.430	2.550	304,000	757,495	2.4918	1.459	1.459	1.470	1.447	1.518	510,650	1.4834	-0.41%
2015-08-27	0	2.460	2.460	2.470	2.420	2.550	951,000	2,329,325	2.4493	1.464	1.464	1.470	1.441	1.518	1,597,460	1.4581	1.65%
2015-08-26	0	2.420	2.410	2.420	2.410	2.600	745,500	1,832,090	2.4575	1.441	1.435	1.441	1.435	1.548	1,252,267	1.4630	-0.82%
2015-08-25	0	2.440	2.420	2.450	2.410	2.600	471,500	1,169,290	2.4799	1.453	1.441	1.459	1.435	1.548	792,011	1.4764	-2.40%
2015-08-24	0	2.500	2.470	2.500	2.450	2.660	694,000	1,729,550	2.4921	1.488	1.470	1.488	1.459	1.584	1,165,759	1.4836	-7.06%
2015-08-21	0	2.690	2.670	2.690	2.660	2.800	681,500	1,836,680	2.6951	1.601	1.590	1.601	1.584	1.667	1,144,762	1.6044	-5.94%
2015-08-20	0	2.860	2.860	2.870	2.860	2.970	365,500	1,066,641	2.9183	1.703	1.703	1.709	1.703	1.768	613,955	1.7373	-4.67%
2015-08-19	0	3.000	3.000	3.030	2.990	3.080	295,000	885,905	3.0031	1.786	1.786	1.804	1.780	1.834	495,532	1.7878	-1.32%
2015-08-18	0	3.040	3.030	3.080	3.000	3.120	88,000	269,565	3.0632	1.810	1.804	1.834	1.786	1.857	147,820	1.8236	0.66%
2015-08-17	0	3.020	3.020	3.070	3.010	3.090	67,000	203,795	3.0417	1.798	1.798	1.828	1.792	1.840	112,544	1.8108	-2.89%
2015-08-14	0	3.110	3.060	3.110	3.110	3.140	133,000	413,890	3.1120	1.851	1.822	1.851	1.851	1.869	223,409	1.8526	0.00%
2015-08-13	0	3.110	3.110	3.160	3.110	3.120	8,500	26,455	3.1124	1.851	1.851	1.881	1.851	1.857	14,278	1.8528	-0.96%
2015-08-12	0	3.140	3.120	3.140	3.050	3.160	37,000	115,335	3.1172	1.869	1.857	1.869	1.816	1.881	62,151	1.8557	-0.95%
2015-08-11	0	3.170	3.170	3.180	3.110	3.250	177,500	562,240	3.1675	1.887	1.887	1.893	1.851	1.935	298,159	1.8857	1.93%
2015-08-10	0	3.110	3.110	3.120	3.010	3.170	56,000	174,255	3.1117	1.851	1.851	1.857	1.792	1.887	94,067	1.8525	-3.12%
2015-08-07	0	3.210	3.190	3.210	3.160	3.320	244,000	785,520	3.2193	1.911	1.899	1.911	1.881	1.976	409,863	1.9165	0.00%
2015-08-06	0	3.210	3.210	3.230	3.160	3.270	191,500	616,392	3.2188	1.911	1.911	1.923	1.881	1.947	321,676	1.9162	-1.83%
2015-08-05	0	3.270	3.230	3.280	3.180	3.340	269,200	866,555	3.2190	1.947	1.923	1.953	1.893	1.988	452,194	1.9163	1.87%
2015-08-04	0	3.210	3.180	3.210	3.160	3.220	59,000	188,375	3.1928	1.911	1.893	1.911	1.881	1.917	99,106	1.9007	-1.23%
2015-08-03	0	3.250	3.250	3.270	3.080	3.250	133,500	423,915	3.1754	1.935	1.935	1.947	1.834	1.935	224,249	1.8904	2.85%
2015-07-31	0	3.160	3.160	3.170	3.160	3.170	62,500	197,520	3.1603	1.881	1.881	1.887	1.881	1.887	104,986	1.8814	0.00%
2015-07-30	0	3.160	3.150	3.160	3.150	3.180	45,500	143,775	3.1599	1.881	1.875	1.881	1.875	1.893	76,429	1.8811	0.00%
2015-07-29	0	3.160	3.160	3.200	3.120	3.190	42,500	134,165	3.1568	1.881	1.881	1.905	1.857	1.899	71,390	1.8793	-0.32%
2015-07-28	0	3.170	3.170	3.180	3.080	3.190	138,000	436,000	3.1594	1.887	1.887	1.893	1.834	1.899	231,808	1.8809	0.00%
2015-07-27	0	3.170	3.150	3.190	3.150	3.210	249,000	790,255	3.1737	1.887	1.875	1.899	1.875	1.911	418,262	1.8894	-2.76%
2015-07-24	0	3.260	3.250	3.290	3.200	3.320	68,000	221,930	3.2637	1.941	1.935	1.959	1.905	1.976	114,224	1.9429	-1.81%
2015-07-23	0	3.320	3.320	3.330	3.250	3.350	135,500	448,805	3.3122	1.976	1.976	1.982	1.935	1.994	227,609	1.9718	2.15%
2015-07-22	0	3.250	3.240	3.380	3.060	3.300	120,500	391,760	3.2511	1.935	1.929	2.012	1.822	1.965	202,412	1.9355	-1.22%
2015-07-21	0	3.290	3.290	3.300	3.270	3.300	63,500	209,360	3.2970	1.959	1.959	1.965	1.947	1.965	106,665	1.9628	-0.30%
2015-07-20	0	3.300	3.280	3.300	3.250	3.320	101,000	330,505	3.2723	1.965	1.953	1.965	1.935	1.976	169,657	1.9481	-0.90%
2015-07-17	0	3.330	3.310	3.330	3.300	3.400	273,500	907,690	3.3188	1.982	1.971	1.982	1.965	2.024	459,417	1.9757	1.83%
2015-07-16	0	3.270	3.270	3.290	3.210	3.490	156,000	522,170	3.3472	1.947	1.947	1.959	1.911	2.078	262,044	1.9927	-0.91%
2015-07-15	0	3.300	3.270	3.300	3.260	3.420	238,000	788,070	3.3112	1.965	1.947	1.965	1.941	2.036	399,785	1.9712	-0.90%
2015-07-14	0	3.330	3.330	3.350	3.290	3.340	50,500	167,965	3.3260	1.982	1.982	1.994	1.959	1.988	84,828	1.9801	-2.35%
2015-07-13	0	3.410	3.410	3.440	3.250	3.430	105,500	354,735	3.3624	2.030	2.030	2.048	1.935	2.042	177,216	2.0017	-0.29%
2015-07-10	0	3.420	3.370	3.450	3.200	3.660	336,000	1,137,500	3.3854	2.036	2.006	2.054	1.905	2.179	564,402	2.0154	4.27%
2015-07-09	0	3.280	3.230	3.280	3.050	3.340	271,000	873,385	3.2228	1.953	1.923	1.953	1.816	1.988	455,217	1.9186	8.25%
2015-07-08	0	3.030	3.010	3.030	2.980	3.200	801,500	2,464,565	3.0749	1.804	1.792	1.804	1.774	1.905	1,346,334	1.8306	-5.31%
2015-07-07	0	3.200	3.200	3.210	3.070	3.300	892,500	2,906,395	3.2565	1.905	1.905	1.911	1.828	1.965	1,499,193	1.9386	-5.04%
2015-07-06	0	3.370	3.360	3.370	3.340	3.620	580,500	2,005,155	3.4542	2.006	2.000	2.006	1.988	2.155	975,105	2.0563	-7.67%
2015-07-03	0	3.650	3.640	3.680	3.600	3.800	527,500	1,950,190	3.6970	2.173	2.167	2.191	2.143	2.262	886,078	2.2009	-3.44%
2015-07-02	0	3.780	3.780	3.790	3.780	3.870	276,500	1,048,450	3.7919	2.250	2.250	2.256	2.250	2.304	464,456	2.2574	-1.31%
2015-06-30	0	3.830	3.830	3.840	3.760	3.940	145,500	555,180	3.8157	2.280	2.280	2.286	2.238	2.346	244,406	2.2715	0.26%
2015-06-29	0	3.820	3.820	3.840	3.780	3.900	368,000	1,405,935	3.8205	2.274	2.274	2.286	2.250	2.322	618,155	2.2744	-2.30%
2015-06-26	0	3.910	3.910	3.920	3.910	3.950	310,500	1,215,280	3.9139	2.328	2.328	2.334	2.328	2.352	521,568	2.3301	-0.26%
2015-06-25	0	3.920	3.920	3.930	3.910	3.970	279,000	1,095,717	3.9273	2.334	2.334	2.340	2.328	2.363	468,655	2.3380	-1.75%
2015-06-24	0	3.990	3.950	4.000	3.940	4.030	147,500	590,170	4.0012	2.375	2.352	2.381	2.346	2.399	247,766	2.3820	0.50%
2015-06-23	0	3.970	3.970	3.980	3.920	3.980	154,000	609,115	3.9553	2.363	2.363	2.369	2.334	2.369	258,684	2.3547	0.76%
2015-06-22	0	3.940	3.930	3.940	3.920	3.950	113,500	446,210	3.9314	2.346	2.340	2.346	2.334	2.352	190,654	2.3404	0.25%
2015-06-19	0	3.930	3.920	3.930	3.920	4.140	316,885	1,254,274	3.9581	2.340	2.334	2.340	2.334	2.465	532,293	2.3564	-1.01%
2015-06-18	0	3.970	3.960	3.990	3.950	4.060	232,000	924,530	3.9850	2.363	2.357	2.375	2.352	2.417	389,706	2.3724	-2.22%
2015-06-17	0	4.060	4.060	4.090	3.980	4.090	414,000	1,653,950	3.9950	2.417	2.417	2.435	2.369	2.435	695,424	2.3783	2.01%
2015-06-16	0	3.980	3.980	3.990	3.940	4.060	677,000	2,693,920	3.9792	2.369	2.369	2.375	2.346	2.417	1,137,203	2.3689	-0.50%
2015-06-15	0	4.000	3.980	4.000	3.980	4.040	256,500	1,024,455	3.9940	2.381	2.369	2.381	2.369	2.405	430,861	2.3777	0.00%
2015-06-12	0	4.000	3.990	4.000	3.930	4.070	258,000	1,027,925	3.9842	2.381	2.375	2.381	2.340	2.423	433,380	2.3719	0.50%
2015-06-11	0	3.980	3.950	3.980	3.930	4.070	474,000	1,886,540	3.9800	2.369	2.352	2.369	2.340	2.423	796,210	2.3694	-1.00%
2015-06-10	0	4.020	4.020	4.040	4.010	4.090	228,000	916,362	4.0191	2.393	2.393	2.405	2.387	2.435	382,987	2.3927	0.00%
2015-06-09	0	4.020	4.020	4.030	4.010	4.070	588,000	2,366,907	4.0254	2.393	2.393	2.399	2.387	2.423	987,704	2.3964	-0.74%
2015-06-08	0	4.050	4.040	4.050	4.020	4.090	189,000	763,380	4.0390	2.411	2.405	2.411	2.393	2.435	317,476	2.4045	-0.49%
2015-06-05	0	4.070	4.040	4.070	4.030	4.110	241,500	978,000	4.0497	2.423	2.405	2.423	2.399	2.447	405,664	2.4109	0.25%
2015-06-04	0	4.060	4.050	4.060	4.030	4.110	597,500	2,422,575	4.0545	2.417	2.411	2.417	2.399	2.447	1,003,661	2.4137	0.00%
2015-06-03	0	4.060	4.060	4.100	4.060	4.150	266,500	1,087,650	4.0812	2.417	2.417	2.441	2.417	2.471	447,658	2.4296	-1.46%
2015-06-02	0	4.120	4.110	4.130	4.010	4.160	375,000	1,522,165	4.0591	2.453	2.447	2.459	2.387	2.477	629,913	2.4165	-0.48%
2015-06-01	0	4.140	4.120	4.140	4.040	4.150	201,000	824,535	4.1022	2.465	2.453	2.465	2.405	2.471	337,633	2.4421	1.97%
2015-05-29	0	4.060	4.060	4.100	4.020	4.130	252,000	1,026,455	4.0732	2.417	2.417	2.441	2.393	2.459	423,302	2.4249	-1.46%
2015-05-28	0	4.120	4.110	4.120	4.110	4.200	559,500	2,313,285	4.1346	2.453	2.447	2.453	2.447	2.500	939,830	2.4614	-1.20%
2015-05-27	0	4.360	4.340	4.360	4.260	4.360	360,000	1,564,180	4.3449	2.482	2.471	2.482	2.426	2.482	632,270	2.4739	0.23%
2015-05-26	0	4.350	4.340	4.350	4.300	4.360	469,000	2,036,602	4.3424	2.477	2.471	2.477	2.448	2.482	823,707	2.4725	1.40%
2015-05-22	0	4.290	4.270	4.290	4.250	4.310	153,000	654,420	4.2773	2.443	2.431	2.443	2.420	2.454	268,715	2.4354	0.23%
2015-05-21	0	4.280	4.240	4.270	4.230	4.300	118,500	503,425	4.2483	2.437	2.414	2.431	2.408	2.448	208,122	2.4189	-0.47%
2015-05-20	0	4.300	4.280	4.300	4.280	4.330	103,500	444,985	4.2994	2.448	2.437	2.448	2.437	2.465	181,778	2.4480	0.00%
2015-05-19	0	4.300	4.290	4.300	4.270	4.330	262,500	1,128,370	4.2986	2.448	2.443	2.448	2.431	2.465	461,030	2.4475	0.94%
2015-05-18	0	4.260	4.250	4.270	4.200	4.300	268,000	1,137,680	4.2451	2.426	2.420	2.431	2.391	2.448	470,690	2.4170	1.43%
2015-05-15	0	4.200	4.170	4.210	4.120	4.210	376,000	1,562,195	4.1548	2.391	2.374	2.397	2.346	2.397	660,370	2.3656	1.20%
2015-05-14	0	4.150	4.130	4.150	4.100	4.210	656,000	2,720,145	4.1466	2.363	2.352	2.363	2.334	2.397	1,152,136	2.3610	-1.89%
2015-05-13	0	4.230	4.230	4.280	4.210	4.270	244,000	1,036,265	4.2470	2.408	2.408	2.437	2.397	2.431	428,538	2.4181	0.48%
2015-05-12	0	4.210	4.200	4.230	4.110	4.230	757,000	3,158,947	4.1730	2.397	2.391	2.408	2.340	2.408	1,329,522	2.3760	1.94%
2015-05-11	0	4.130	4.130	4.170	4.110	4.210	383,500	1,591,925	4.1510	2.352	2.352	2.374	2.340	2.397	673,543	2.3635	-1.20%
2015-05-08	0	4.180	4.160	4.180	4.100	4.180	483,000	1,994,790	4.1300	2.380	2.369	2.380	2.334	2.380	848,295	2.3515	1.46%
2015-05-07	0	4.120	4.120	4.170	4.100	4.260	714,000	2,953,395	4.1364	2.346	2.346	2.374	2.334	2.426	1,254,001	2.3552	-3.06%
2015-05-06	0	4.250	4.250	4.270	4.250	4.370	499,000	2,151,765	4.3122	2.420	2.420	2.431	2.420	2.488	876,396	2.4552	-2.30%
2015-05-05	0	4.350	4.350	4.360	4.350	4.480	685,500	3,009,625	4.3904	2.477	2.477	2.482	2.477	2.551	1,203,947	2.4998	-2.90%
2015-05-04	0	4.480	4.480	4.490	4.400	4.530	806,000	3,617,170	4.4878	2.551	2.551	2.557	2.505	2.579	1,415,581	2.5553	0.22%
2015-04-30	0	4.470	4.450	4.500	4.420	4.520	550,500	2,456,940	4.4631	2.545	2.534	2.562	2.517	2.574	966,846	2.5412	-1.97%
2015-04-29	0	4.560	4.520	4.560	4.520	4.600	1,234,500	5,613,360	4.5471	2.596	2.574	2.596	2.574	2.619	2,168,158	2.5890	-0.22%
2015-04-28	0	4.570	4.560	4.570	4.550	4.600	639,000	2,910,995	4.5555	2.602	2.596	2.602	2.591	2.619	1,122,278	2.5938	-0.65%
2015-04-27	0	4.600	4.580	4.590	4.460	4.600	1,416,000	6,418,425	4.5328	2.619	2.608	2.613	2.539	2.619	2,486,927	2.5809	0.44%
2015-04-24	0	4.580	4.560	4.580	4.520	4.600	880,500	4,012,020	4.5565	2.608	2.596	2.608	2.574	2.619	1,546,426	2.5944	-0.22%
2015-04-23	0	4.590	4.560	4.600	4.520	4.680	875,500	4,006,450	4.5762	2.613	2.596	2.619	2.574	2.665	1,537,644	2.6056	-0.86%
2015-04-22	0	4.630	4.620	4.630	4.560	4.660	388,000	1,798,310	4.6348	2.636	2.631	2.636	2.596	2.653	681,446	2.6390	0.65%
2015-04-21	0	4.600	4.580	4.620	4.580	4.690	291,000	1,343,970	4.6185	2.619	2.608	2.631	2.608	2.670	511,085	2.6296	0.00%
2015-04-20	0	4.600	4.590	4.600	4.510	4.610	995,500	4,543,955	4.5645	2.619	2.613	2.619	2.568	2.625	1,748,401	2.5989	-1.50%
2015-04-17	0	4.670	4.630	4.670	4.620	4.680	733,500	3,407,865	4.6460	2.659	2.636	2.659	2.631	2.665	1,288,249	2.6453	0.21%
2015-04-16	0	4.660	4.650	4.660	4.610	4.730	557,000	2,591,305	4.6523	2.653	2.648	2.653	2.625	2.693	978,262	2.6489	0.22%
2015-04-15	0	4.650	4.630	4.650	4.620	4.760	988,051	4,608,902	4.6646	2.648	2.636	2.648	2.631	2.710	1,735,318	2.6559	-1.48%
2015-04-14	0	4.720	4.710	4.760	4.680	4.830	1,373,500	6,566,430	4.7808	2.687	2.682	2.710	2.665	2.750	2,412,284	2.7221	-2.28%
2015-04-13	0	4.830	4.810	4.830	4.600	4.850	1,505,500	7,194,367	4.7787	2.750	2.739	2.750	2.619	2.761	2,644,116	2.7209	3.87%
2015-04-10	0	4.650	4.640	4.650	4.580	4.700	729,500	3,375,905	4.6277	2.648	2.642	2.648	2.608	2.676	1,281,224	2.6349	1.09%
2015-04-09	0	4.600	4.600	4.640	4.500	5.000	1,640,000	7,605,845	4.6377	2.619	2.619	2.642	2.562	2.847	2,880,339	2.6406	2.22%
2015-04-08	0	4.500	4.490	4.500	4.300	4.540	1,734,500	7,685,955	4.4312	2.562	2.557	2.562	2.448	2.585	3,046,310	2.5230	3.93%
2015-04-02	0	4.330	4.330	4.350	4.290	4.390	361,500	1,563,290	4.3245	2.465	2.465	2.477	2.443	2.500	634,904	2.4622	0.93%
2015-04-01	0	4.290	4.290	4.300	4.130	4.320	805,000	3,420,880	4.2495	2.443	2.443	2.448	2.352	2.460	1,413,825	2.4196	2.63%
2015-03-31	0	4.180	4.130	4.200	4.130	4.280	564,500	2,370,480	4.1993	2.380	2.352	2.391	2.352	2.437	991,434	2.3910	1.21%
2015-03-30	0	4.130	4.130	4.140	4.010	4.150	540,500	2,214,090	4.0964	2.352	2.352	2.357	2.283	2.363	949,283	2.3324	2.99%
2015-03-27	0	4.010	4.010	4.050	4.000	4.070	215,000	863,240	4.0151	2.283	2.283	2.306	2.278	2.317	377,605	2.2861	0.00%
2015-03-26	0	4.010	4.000	4.040	4.000	4.040	109,500	440,320	4.0212	2.283	2.278	2.300	2.278	2.300	192,315	2.2896	-0.74%
2015-03-25	0	4.040	4.040	4.050	3.970	4.080	286,000	1,150,380	4.0223	2.300	2.300	2.306	2.260	2.323	502,303	2.2902	1.51%
2015-03-24	0	3.980	3.980	3.990	3.950	4.000	336,500	1,338,230	3.9769	2.266	2.266	2.272	2.249	2.278	590,996	2.2644	-0.25%
2015-03-23	0	3.990	3.990	4.000	3.930	4.000	434,500	1,728,015	3.9770	2.272	2.272	2.278	2.238	2.278	763,114	2.2644	-0.50%
2015-03-20	0	4.010	4.000	4.040	4.000	4.040	356,500	1,430,105	4.0115	2.283	2.278	2.300	2.278	2.300	626,123	2.2841	-0.50%
2015-03-19	0	4.030	4.030	4.040	3.950	4.040	386,500	1,546,020	4.0001	2.295	2.295	2.300	2.249	2.300	678,812	2.2775	1.51%
2015-03-18	0	3.970	3.970	3.990	3.910	3.980	501,000	1,983,667	3.9594	2.260	2.260	2.272	2.226	2.266	879,908	2.2544	0.25%
2015-03-17	0	3.960	3.960	3.980	3.870	4.000	549,000	2,159,130	3.9328	2.255	2.255	2.266	2.203	2.278	964,211	2.2393	-1.25%
2015-03-16	0	4.010	4.010	4.030	3.990	4.030	271,000	1,086,595	4.0096	2.283	2.283	2.295	2.272	2.295	475,958	2.2830	-0.25%
2015-03-13	0	4.020	4.020	4.030	3.940	4.020	6,796,500	27,122,725	3.9907	2.289	2.289	2.295	2.243	2.289	11,936,723	2.2722	0.75%
2015-03-12	0	3.990	3.990	4.000	3.980	4.020	182,000	726,045	3.9893	2.272	2.272	2.278	2.266	2.289	319,647	2.2714	-0.50%
2015-03-11	0	4.010	4.000	4.020	3.960	4.020	1,239,000	4,956,235	4.0002	2.283	2.278	2.289	2.255	2.289	2,176,061	2.2776	0.50%
2015-03-10	0	3.990	3.990	4.040	3.980	4.050	1,927,500	7,742,822	4.0170	2.272	2.272	2.300	2.266	2.306	3,385,277	2.2872	-1.24%
2015-03-09	0	4.040	4.040	4.050	4.020	4.220	375,000	1,519,625	4.0523	2.300	2.300	2.306	2.289	2.403	658,614	2.3073	0.00%
2015-03-06	0	4.040	4.040	4.080	4.030	4.080	1,136,000	4,595,275	4.0451	2.300	2.300	2.323	2.295	2.323	1,995,162	2.3032	0.25%
2015-03-05	0	4.030	4.030	4.060	4.020	4.140	626,000	2,539,845	4.0573	2.295	2.295	2.312	2.289	2.357	1,099,447	2.3101	-0.74%
2015-03-04	0	4.060	4.060	4.100	4.020	4.160	649,000	2,637,620	4.0641	2.312	2.312	2.334	2.289	2.369	1,139,842	2.3140	-0.98%
2015-03-03	0	4.100	4.100	4.110	4.100	4.140	545,000	2,241,750	4.1133	2.334	2.334	2.340	2.334	2.357	957,186	2.3420	-0.73%
2015-03-02	0	4.130	4.130	4.150	4.100	4.160	309,000	1,280,035	4.1425	2.352	2.352	2.363	2.334	2.369	542,698	2.3587	-0.72%
2015-02-27	0	4.160	4.140	4.170	4.100	4.180	464,500	1,919,845	4.1331	2.369	2.357	2.374	2.334	2.380	815,803	2.3533	-0.24%
2015-02-26	0	4.170	4.150	4.190	4.150	4.220	636,000	2,662,342	4.1861	2.374	2.363	2.386	2.363	2.403	1,117,010	2.3835	1.21%
2015-02-25	0	4.120	4.110	4.130	4.040	4.120	93,500	382,160	4.0873	2.346	2.340	2.352	2.300	2.346	164,214	2.3272	0.24%
2015-02-24	0	4.110	4.100	4.120	4.040	4.150	2,131,500	8,698,635	4.0810	2.340	2.334	2.346	2.300	2.363	3,743,563	2.3236	0.49%
2015-02-23	0	4.090	4.060	4.080	4.080	4.100	122,500	501,380	4.0929	2.329	2.312	2.323	2.323	2.334	215,147	2.3304	-0.49%
2015-02-18	0	4.110	4.100	4.160	4.100	4.140	36,500	150,810	4.1318	2.340	2.334	2.369	2.334	2.357	64,105	2.3525	-0.72%
2015-02-17	0	4.140	4.110	4.140	4.080	4.160	87,500	362,010	4.1373	2.357	2.340	2.357	2.323	2.369	153,677	2.3557	1.22%
2015-02-16	0	4.090	4.090	4.120	4.030	4.120	1,171,500	4,791,365	4.0899	2.329	2.329	2.346	2.295	2.346	2,057,511	2.3287	1.24%
2015-02-13	0	4.040	4.040	4.060	3.890	4.090	225,000	892,172	3.9652	2.300	2.300	2.312	2.215	2.329	395,168	2.2577	-0.25%
2015-02-12	0	4.050	4.040	4.060	3.970	4.060	197,000	794,722	4.0341	2.306	2.300	2.312	2.260	2.312	345,992	2.2969	1.00%
2015-02-11	0	4.010	3.980	4.020	3.950	4.020	318,000	1,267,040	3.9844	2.283	2.266	2.289	2.249	2.289	558,505	2.2686	0.75%
2015-02-10	0	3.980	3.950	3.980	3.920	4.070	204,000	807,365	3.9577	2.266	2.249	2.266	2.232	2.317	358,286	2.2534	0.25%
2015-02-09	0	3.970	3.950	3.990	3.940	4.000	83,000	329,825	3.9738	2.260	2.249	2.272	2.243	2.278	145,773	2.2626	0.76%
2015-02-06	0	3.940	3.940	3.960	3.910	4.020	3,291,500	13,108,175	3.9824	2.243	2.243	2.255	2.226	2.289	5,780,876	2.2675	-1.01%
2015-02-05	0	3.980	3.980	4.010	3.940	4.050	3,321,000	13,289,925	4.0018	2.266	2.266	2.283	2.243	2.306	5,832,687	2.2785	-0.50%
2015-02-04	0	4.000	3.990	4.020	3.940	4.020	2,368,651	9,470,493	3.9983	2.278	2.272	2.289	2.243	2.289	4,160,072	2.2765	1.78%
2015-02-03	0	3.930	3.920	3.940	3.860	3.940	1,701,500	6,664,515	3.9168	2.238	2.232	2.243	2.198	2.243	2,988,352	2.2302	1.81%
2015-02-02	0	3.860	3.860	3.920	3.860	3.950	596,000	2,320,580	3.8936	2.198	2.198	2.232	2.198	2.249	1,046,757	2.2169	-2.53%
2015-01-30	0	3.960	3.930	3.980	3.880	4.110	717,500	2,837,315	3.9544	2.255	2.238	2.266	2.209	2.340	1,260,148	2.2516	-1.00%
2015-01-29	0	4.000	4.000	4.030	3.950	4.110	672,000	2,704,760	4.0249	2.278	2.278	2.295	2.249	2.340	1,180,237	2.2917	-2.68%
2015-01-28	0	4.110	4.090	4.110	4.090	4.150	87,000	357,430	4.1084	2.340	2.329	2.340	2.329	2.363	152,798	2.3392	0.98%
2015-01-27	0	4.070	4.070	4.090	4.040	4.120	3,773,500	15,389,545	4.0783	2.317	2.317	2.329	2.300	2.346	6,627,415	2.3221	-0.25%
2015-01-26	0	4.080	4.080	4.090	4.060	4.180	482,000	1,969,515	4.0861	2.323	2.323	2.329	2.312	2.380	846,539	2.3266	-1.92%
2015-01-23	0	4.160	4.160	4.170	4.150	4.220	286,000	1,191,550	4.1663	2.369	2.369	2.374	2.363	2.403	502,303	2.3722	-0.72%
2015-01-22	0	4.190	4.180	4.190	4.160	4.200	168,000	703,660	4.1885	2.386	2.380	2.386	2.369	2.391	295,059	2.3848	0.96%
2015-01-21	0	4.150	4.110	4.170	4.110	4.190	215,500	892,305	4.1406	2.363	2.340	2.374	2.340	2.386	378,484	2.3576	1.22%
2015-01-20	0	4.100	4.100	4.110	4.060	4.230	709,500	2,906,945	4.0972	2.334	2.334	2.340	2.312	2.408	1,246,098	2.3328	-0.97%
2015-01-19	0	4.140	4.120	4.180	4.120	4.200	396,000	1,648,945	4.1640	2.357	2.346	2.380	2.346	2.391	695,497	2.3709	-2.13%
2015-01-16	0	4.230	4.220	4.270	4.190	4.270	173,500	733,510	4.2277	2.408	2.403	2.431	2.386	2.431	304,719	2.4072	0.71%
2015-01-15	0	4.200	4.200	4.210	4.170	4.290	422,500	1,777,595	4.2073	2.391	2.391	2.397	2.374	2.443	742,039	2.3956	-2.55%
2015-01-14	0	4.310	4.210	4.330	4.210	4.340	676,500	2,886,112	4.2662	2.454	2.397	2.465	2.397	2.471	1,188,140	2.4291	0.47%
2015-01-13	0	4.290	4.290	4.380	4.280	4.360	549,500	2,364,035	4.3022	2.443	2.443	2.494	2.437	2.482	965,089	2.4496	-1.15%
2015-01-12	0	4.340	4.320	4.370	4.310	4.410	429,000	1,868,637	4.3558	2.471	2.460	2.488	2.454	2.511	753,455	2.4801	-3.12%
2015-01-09	0	4.480	4.480	4.500	4.480	4.560	457,000	2,060,425	4.5086	2.551	2.551	2.562	2.551	2.596	802,631	2.5671	-0.44%
2015-01-08	0	4.500	4.500	4.510	4.500	4.630	218,000	990,745	4.5447	2.562	2.562	2.568	2.562	2.636	382,874	2.5877	-1.53%
2015-01-07	0	4.570	4.570	4.580	4.520	4.620	407,000	1,863,775	4.5793	2.602	2.602	2.608	2.574	2.631	714,816	2.6073	-1.72%
2015-01-06	0	4.650	4.630	4.650	4.620	4.710	403,500	1,877,450	4.6529	2.648	2.636	2.648	2.631	2.682	708,669	2.6493	0.65%
2015-01-05	0	4.620	4.620	4.640	4.520	4.700	981,500	4,541,320	4.6269	2.631	2.631	2.642	2.574	2.676	1,723,813	2.6345	0.87%
2015-01-02	0	4.580	4.570	4.620	4.560	4.600	201,000	920,325	4.5787	2.608	2.602	2.631	2.596	2.619	353,017	2.6070	1.10%
2014-12-31	0	4.530	4.510	4.530	4.510	4.530	93,365	421,807	4.5178	2.579	2.568	2.579	2.568	2.579	163,977	2.5723	0.67%
2014-12-30	0	4.500	4.490	4.500	4.490	4.600	186,776	843,019	4.5135	2.562	2.557	2.562	2.557	2.619	328,036	2.5699	-0.66%
2014-12-29	0	4.530	4.510	4.540	4.510	4.600	200,500	914,000	4.5586	2.579	2.568	2.585	2.568	2.619	352,139	2.5956	0.22%
2014-12-24	0	4.520	4.520	4.530	4.510	4.570	261,500	1,183,955	4.5276	2.574	2.574	2.579	2.568	2.602	459,274	2.5779	0.00%
2014-12-23	0	4.520	4.480	4.520	4.360	4.530	484,000	2,172,007	4.4876	2.574	2.551	2.574	2.482	2.579	850,051	2.5551	2.26%
2014-12-22	0	4.420	4.420	4.460	4.310	4.460	359,000	1,581,025	4.4040	2.517	2.517	2.539	2.454	2.539	630,513	2.5075	3.03%
2014-12-19	0	4.290	4.260	4.280	4.260	4.340	524,000	2,255,730	4.3048	2.443	2.426	2.437	2.426	2.471	920,303	2.4511	-0.23%
2014-12-18	0	4.300	4.300	4.330	4.300	4.380	391,500	1,700,775	4.3443	2.448	2.448	2.465	2.448	2.494	687,593	2.4735	-0.46%
2014-12-17	0	4.320	4.310	4.370	4.310	4.390	696,000	3,026,560	4.3485	2.460	2.454	2.488	2.454	2.500	1,222,388	2.4759	-1.37%
2014-12-16	0	4.380	4.380	4.430	4.310	4.410	1,172,000	5,095,500	4.3477	2.494	2.494	2.522	2.454	2.511	2,058,389	2.4755	-3.10%
2014-12-15	0	4.520	4.400	4.530	4.400	4.540	296,500	1,319,995	4.4519	2.574	2.505	2.579	2.505	2.585	520,744	2.5348	0.44%
2014-12-12	0	4.500	4.480	4.490	4.350	4.500	971,500	4,358,425	4.4863	2.562	2.551	2.557	2.477	2.562	1,706,250	2.5544	2.04%
2014-12-11	0	4.410	4.420	4.430	4.350	4.430	286,500	1,252,555	4.3719	2.511	2.517	2.522	2.477	2.522	503,181	2.4893	0.46%
2014-12-10	0	4.390	4.390	4.400	4.350	4.440	199,000	873,215	4.3880	2.500	2.500	2.505	2.477	2.528	349,505	2.4984	-1.13%
2014-12-09	0	4.440	4.400	4.450	4.330	4.560	537,000	2,384,695	4.4408	2.528	2.505	2.534	2.465	2.596	943,135	2.5285	2.54%
2014-12-08	0	4.330	4.330	4.350	4.320	4.400	546,500	2,368,360	4.3337	2.465	2.465	2.477	2.460	2.505	959,820	2.4675	0.93%
2014-12-05	0	4.290	4.290	4.350	4.280	4.400	640,500	2,768,670	4.3227	2.443	2.443	2.477	2.437	2.505	1,124,913	2.4612	-0.69%
2014-12-04	0	4.320	4.320	4.330	4.260	4.440	1,807,000	7,832,255	4.3344	2.460	2.460	2.465	2.426	2.528	3,173,642	2.4679	-0.92%
2014-12-03	0	4.360	4.360	4.400	4.310	4.400	490,500	2,141,345	4.3656	2.482	2.482	2.505	2.454	2.505	861,467	2.4857	0.46%
2014-12-02	0	4.340	4.340	4.350	4.330	4.440	178,500	783,460	4.3891	2.471	2.471	2.477	2.465	2.528	313,500	2.4991	-1.36%
2014-12-01	0	4.400	4.400	4.430	4.330	4.500	362,500	1,596,370	4.4038	2.505	2.505	2.522	2.465	2.562	636,660	2.5074	0.00%
2014-11-28	0	4.400	4.400	4.460	4.400	4.450	126,500	559,140	4.4201	2.505	2.505	2.539	2.505	2.534	222,173	2.5167	0.00%
2014-11-27	0	4.400	4.400	4.420	4.330	4.450	90,000	396,580	4.4064	2.505	2.505	2.517	2.465	2.534	158,067	2.5089	-1.57%
2014-11-26	0	4.470	4.470	4.480	4.390	4.550	271,000	1,206,695	4.4527	2.545	2.545	2.551	2.500	2.591	475,958	2.5353	2.52%
2014-11-25	0	4.360	4.360	4.430	4.340	4.430	109,000	477,545	4.3811	2.482	2.482	2.522	2.471	2.522	191,437	2.4945	-1.80%
2014-11-24	0	4.440	4.420	4.440	4.270	4.450	334,000	1,457,515	4.3638	2.528	2.517	2.528	2.431	2.534	586,606	2.4847	5.21%
2014-11-21	0	4.220	4.210	4.230	4.210	4.280	251,500	1,065,065	4.2349	2.403	2.397	2.408	2.397	2.437	441,711	2.4112	-2.09%
2014-11-20	0	4.310	4.290	4.310	4.210	4.320	258,500	1,110,445	4.2957	2.454	2.443	2.454	2.397	2.460	454,005	2.4459	0.23%
2014-11-19	0	4.300	4.300	4.310	4.300	4.400	153,500	668,030	4.3520	2.448	2.448	2.454	2.448	2.505	269,593	2.4779	-2.27%
2014-11-18	0	4.400	4.400	4.410	4.380	4.420	49,000	215,585	4.3997	2.505	2.505	2.511	2.494	2.517	86,059	2.5051	-0.45%
2014-11-17	0	4.420	4.410	4.440	4.410	4.510	136,500	606,605	4.4440	2.517	2.511	2.528	2.511	2.568	239,736	2.5303	-2.00%
2014-11-14	0	4.510	4.510	4.540	4.420	4.570	119,500	537,440	4.4974	2.568	2.568	2.585	2.517	2.602	209,878	2.5607	1.58%
2014-11-13	0	4.440	4.420	4.500	4.400	4.500	166,500	742,220	4.4578	2.528	2.517	2.562	2.505	2.562	292,425	2.5382	-0.89%
2014-11-12	0	4.480	4.480	4.490	4.450	4.500	64,500	288,940	4.4797	2.551	2.551	2.557	2.534	2.562	113,282	2.5506	-0.67%
2014-11-11	0	4.510	4.500	4.510	4.480	4.510	82,500	371,475	4.5027	2.568	2.562	2.568	2.551	2.568	144,895	2.5638	-0.88%
2014-11-10	0	4.550	4.550	4.580	4.480	4.660	135,000	614,947	4.5552	2.591	2.591	2.608	2.551	2.653	237,101	2.5936	-1.09%
2014-11-07	0	4.600	4.590	4.650	4.530	4.650	370,000	1,687,075	4.5597	2.619	2.613	2.648	2.579	2.648	649,833	2.5962	-1.08%
2014-11-06	0	4.650	4.650	4.700	4.550	4.690	264,500	1,227,165	4.6396	2.648	2.648	2.676	2.591	2.670	464,543	2.6417	-0.85%
2014-11-05	0	4.690	4.680	4.690	4.630	4.780	367,500	1,721,830	4.6853	2.670	2.665	2.670	2.636	2.722	645,442	2.6677	-0.64%
2014-11-04	0	4.720	4.720	4.730	4.560	4.780	367,000	1,719,305	4.6848	2.687	2.687	2.693	2.596	2.722	644,564	2.6674	1.72%
2014-11-03	0	4.640	4.630	4.640	4.410	4.700	958,000	4,396,077	4.5888	2.642	2.636	2.642	2.511	2.676	1,682,540	2.6128	5.22%
2014-10-31	0	4.410	4.400	4.410	4.300	4.450	261,500	1,148,702	4.3927	2.511	2.505	2.511	2.448	2.534	459,274	2.5011	1.15%
2014-10-30	0	4.360	4.360	4.400	4.280	4.420	266,500	1,165,330	4.3727	2.482	2.482	2.505	2.437	2.517	468,055	2.4897	-0.91%
2014-10-29	0	4.400	4.400	4.420	4.250	4.400	202,000	882,715	4.3699	2.505	2.505	2.517	2.420	2.505	354,773	2.4881	1.62%
2014-10-28	0	4.330	4.320	4.330	4.220	4.330	98,000	420,765	4.2935	2.465	2.460	2.465	2.403	2.465	172,118	2.4446	0.93%
2014-10-27	0	4.290	4.250	4.320	4.180	4.330	175,500	748,760	4.2664	2.443	2.420	2.460	2.380	2.465	308,231	2.4292	-0.46%
2014-10-24	0	4.310	4.310	4.360	4.220	4.410	125,000	537,690	4.3015	2.454	2.454	2.482	2.403	2.511	219,538	2.4492	0.94%
2014-10-23	0	4.270	4.250	4.270	4.250	4.340	187,000	799,590	4.2759	2.431	2.420	2.431	2.420	2.471	328,429	2.4346	-1.16%
2014-10-22	0	4.320	4.330	4.340	4.170	4.340	576,500	2,465,867	4.2773	2.460	2.465	2.471	2.374	2.471	1,012,509	2.4354	2.13%
2014-10-21	0	4.230	4.220	4.230	4.160	4.310	649,500	2,763,915	4.2555	2.408	2.403	2.408	2.369	2.454	1,140,720	2.4230	0.95%
2014-10-20	0	4.190	4.210	4.230	4.160	4.320	640,000	2,682,487	4.1914	2.386	2.397	2.408	2.369	2.460	1,124,035	2.3865	-3.01%
2014-10-17	0	4.320	4.180	4.320	4.110	4.360	748,500	3,108,735	4.1533	2.460	2.380	2.460	2.340	2.482	1,314,594	2.3648	3.85%
2014-10-16	0	4.160	4.140	4.170	4.120	4.260	638,500	2,664,612	4.1732	2.369	2.357	2.374	2.346	2.426	1,121,400	2.3761	-2.35%
2014-10-15	0	4.260	4.260	4.280	4.250	4.340	1,314,000	5,638,340	4.2910	2.426	2.426	2.437	2.420	2.471	2,307,784	2.4432	-1.62%
2014-10-14	0	4.330	4.320	4.380	4.330	4.480	763,000	3,349,195	4.3895	2.465	2.460	2.494	2.465	2.551	1,340,060	2.4993	-3.78%
2014-10-13	0	4.500	4.470	4.500	4.420	4.550	351,000	1,575,045	4.4873	2.562	2.545	2.562	2.517	2.591	616,463	2.5550	-0.22%
2014-10-10	0	4.510	4.510	4.520	4.430	4.590	874,000	3,956,800	4.5272	2.568	2.568	2.574	2.522	2.613	1,535,010	2.5777	-4.25%
2014-10-09	0	4.710	4.700	4.710	4.700	4.800	307,000	1,453,580	4.7348	2.682	2.676	2.682	2.676	2.733	539,185	2.6959	-1.26%
2014-10-08	0	4.770	4.760	4.770	4.690	4.790	127,000	603,885	4.7550	2.716	2.710	2.716	2.670	2.727	223,051	2.7074	-0.83%
2014-10-07	0	4.810	4.800	4.810	4.800	4.950	142,500	691,015	4.8492	2.739	2.733	2.739	2.733	2.818	250,273	2.7610	-0.62%
2014-10-06	0	4.840	4.830	4.870	4.570	4.920	202,000	968,525	4.7947	2.756	2.750	2.773	2.602	2.801	354,773	2.7300	0.62%
2014-10-03	0	4.810	4.800	4.810	4.620	4.910	342,000	1,628,526	4.7618	2.739	2.733	2.739	2.631	2.796	600,656	2.7112	0.84%
2014-09-30	0	4.770	4.750	4.770	4.730	4.930	755,000	3,596,700	4.7638	2.716	2.705	2.716	2.693	2.807	1,326,010	2.7124	-4.41%
2014-09-29	0	4.990	4.940	4.990	4.750	5.100	428,500	2,137,372	4.9880	2.841	2.813	2.841	2.705	2.904	752,576	2.8401	-0.80%
2014-09-26	0	5.030	5.030	5.040	5.030	5.050	182,000	916,710	5.0369	2.864	2.864	2.870	2.864	2.875	319,647	2.8679	-0.59%
2014-09-25	0	5.060	5.050	5.110	5.040	5.110	178,624	905,661	5.0702	2.881	2.875	2.910	2.870	2.910	313,718	2.8869	0.20%
2014-09-24	0	5.050	5.040	5.060	5.040	5.090	173,500	878,260	5.0620	2.875	2.870	2.881	2.870	2.898	304,719	2.8822	-0.59%
2014-09-23	0	5.080	5.050	5.080	5.050	5.120	159,500	810,680	5.0826	2.892	2.875	2.892	2.875	2.915	280,131	2.8939	-0.59%
2014-09-22	0	5.110	5.110	5.140	5.090	5.200	294,000	1,510,962	5.1393	2.910	2.910	2.927	2.898	2.961	516,353	2.9262	-2.85%
2014-09-19	0	5.260	5.260	5.300	5.250	5.300	299,000	1,578,032	5.2777	2.995	2.995	3.018	2.989	3.018	525,135	3.0050	-0.94%
2014-09-18	0	5.310	5.300	5.350	5.280	5.390	126,000	667,950	5.3012	3.023	3.018	3.046	3.006	3.069	221,294	3.0184	-1.12%
2014-09-17	0	5.370	5.320	5.400	5.320	5.430	31,500	168,850	5.3603	3.058	3.029	3.075	3.029	3.092	55,324	3.0520	1.13%
2014-09-16	0	5.310	5.280	5.320	5.280	5.550	1,007,124	5,339,908	5.3021	3.023	3.006	3.029	3.006	3.160	1,768,816	3.0189	-0.75%
2014-09-15	0	5.350	5.340	5.400	5.340	5.560	388,500	2,110,510	5.4325	3.046	3.040	3.075	3.040	3.166	682,324	3.0931	-2.37%
2014-09-12	0	5.480	5.480	5.500	5.350	5.540	418,000	2,280,947	5.4568	3.120	3.120	3.132	3.046	3.154	734,135	3.1070	2.43%
2014-09-11	0	5.350	5.340	5.380	5.320	5.420	203,000	1,092,910	5.3838	3.046	3.040	3.063	3.029	3.086	356,530	3.0654	-0.93%
2014-09-10	0	5.400	5.400	5.450	5.400	5.450	217,500	1,178,405	5.4180	3.075	3.075	3.103	3.075	3.103	381,996	3.0849	-0.55%
2014-09-08	0	5.430	5.430	5.480	5.430	5.510	53,000	289,855	5.4690	3.092	3.092	3.120	3.092	3.137	93,084	3.1139	-1.63%
2014-09-05	0	5.520	5.520	5.560	5.450	5.550	244,000	1,341,740	5.4989	3.143	3.143	3.166	3.103	3.160	428,538	3.1310	0.18%
2014-09-04	0	5.510	5.510	5.520	5.500	5.610	332,500	1,842,476	5.5413	3.137	3.137	3.143	3.132	3.194	583,971	3.1551	-3.16%
2014-09-03	0	5.690	5.680	5.690	5.380	5.700	824,000	4,619,467	5.6061	3.240	3.234	3.240	3.063	3.245	1,447,195	3.1920	3.45%
2014-09-02	0	5.500	5.480	5.500	5.390	5.500	404,500	2,210,115	5.4638	3.132	3.120	3.132	3.069	3.132	710,425	3.1110	2.04%
2014-09-01	0	5.390	5.360	5.390	5.340	5.420	249,000	1,345,845	5.4050	3.069	3.052	3.069	3.040	3.086	437,320	3.0775	0.94%
2014-08-29	0	5.340	5.340	5.380	5.340	5.440	306,500	1,647,287	5.3745	3.040	3.040	3.063	3.040	3.097	538,307	3.0601	-0.93%
2014-08-28	0	5.390	5.390	5.400	5.330	5.570	1,211,500	6,568,362	5.4217	3.069	3.069	3.075	3.035	3.171	2,127,763	3.0870	1.32%
2014-08-27	0	5.320	5.320	5.330	5.310	5.360	482,000	2,566,905	5.3255	3.029	3.029	3.035	3.023	3.052	846,539	3.0322	-0.75%
2014-08-26	0	5.360	5.360	5.380	5.340	5.450	267,000	1,433,335	5.3683	3.052	3.052	3.063	3.040	3.103	468,933	3.0566	0.19%
2014-08-25	0	5.350	5.350	5.360	5.300	5.470	329,500	1,763,197	5.3511	3.046	3.046	3.052	3.018	3.114	578,702	3.0468	0.19%
2014-08-22	0	5.340	5.320	5.360	5.260	5.400	395,124	2,111,297	5.3434	3.040	3.029	3.052	2.995	3.075	693,958	3.0424	0.75%
2014-08-21	0	5.300	5.280	5.300	5.100	5.300	463,500	2,430,345	5.2435	3.018	3.006	3.018	2.904	3.018	814,047	2.9855	4.13%
2014-08-20	0	5.090	5.090	5.100	5.040	5.380	1,134,500	5,918,495	5.2168	2.898	2.898	2.904	2.870	3.063	1,992,527	2.9703	-4.68%
2014-08-19	0	5.340	5.320	5.340	5.320	5.380	370,000	1,976,650	5.3423	3.040	3.029	3.040	3.029	3.063	649,833	3.0418	-0.19%
2014-08-18	0	5.350	5.330	5.350	5.330	5.400	154,500	826,980	5.3526	3.046	3.035	3.046	3.035	3.075	271,349	3.0477	0.00%
2014-08-15	0	5.350	5.330	5.350	5.320	5.400	452,000	2,419,272	5.3524	3.046	3.035	3.046	3.029	3.075	793,850	3.0475	-1.11%
2014-08-14	0	5.410	5.390	5.410	5.330	5.440	622,000	3,350,970	5.3874	3.080	3.069	3.080	3.035	3.097	1,092,421	3.0675	1.69%
2014-08-13	0	5.320	5.300	5.320	5.270	5.390	689,000	3,666,540	5.3215	3.029	3.018	3.029	3.001	3.069	1,210,094	3.0300	-1.66%
2014-08-12	0	5.410	5.390	5.410	5.360	5.550	268,500	1,451,842	5.4072	3.080	3.069	3.080	3.052	3.160	471,568	3.0788	0.56%
2014-08-11	0	5.380	5.360	5.380	5.350	5.500	134,000	723,500	5.3993	3.063	3.052	3.063	3.046	3.132	235,345	3.0742	-0.37%
2014-08-08	0	5.400	5.360	5.400	5.360	5.620	1,667,500	8,990,655	5.3917	3.075	3.052	3.075	3.052	3.200	2,928,638	3.0699	-1.82%
2014-08-07	0	5.500	5.480	5.500	5.460	5.850	576,000	3,201,490	5.5581	3.132	3.120	3.132	3.109	3.331	1,011,631	3.1647	-3.17%
2014-08-06	0	5.680	5.640	5.700	5.580	5.720	700,500	3,963,910	5.6587	3.234	3.211	3.245	3.177	3.257	1,230,291	3.2219	0.00%
2014-08-05	0	5.680	5.620	5.680	5.620	5.800	447,500	2,545,710	5.6887	3.234	3.200	3.234	3.200	3.302	785,946	3.2390	0.35%
2014-08-04	0	5.660	5.660	5.670	5.520	5.690	386,562	2,184,052	5.6499	3.223	3.223	3.228	3.143	3.240	678,921	3.2169	-0.18%
2014-08-01	0	5.670	5.630	5.680	5.600	5.680	254,500	1,429,945	5.6186	3.228	3.206	3.234	3.189	3.234	446,979	3.1991	-1.05%
2014-07-31	0	5.730	5.720	5.730	5.690	5.790	344,000	1,981,692	5.7607	3.263	3.257	3.263	3.240	3.297	604,169	3.2800	-1.38%
2014-07-30	0	5.810	5.800	5.830	5.700	5.910	383,500	2,218,215	5.7841	3.308	3.302	3.319	3.245	3.365	673,543	3.2934	0.35%
2014-07-29	0	5.790	5.750	5.790	5.750	5.880	644,500	3,753,297	5.8236	3.297	3.274	3.297	3.274	3.348	1,131,938	3.3158	1.05%
2014-07-28	0	5.730	5.710	5.730	5.680	5.800	241,000	1,376,325	5.7109	3.263	3.251	3.263	3.234	3.302	423,269	3.2517	-0.69%
2014-07-25	0	5.770	5.770	5.790	5.700	5.800	524,000	3,021,262	5.7658	3.285	3.285	3.297	3.245	3.302	920,303	3.2829	1.76%
2014-07-24	0	5.670	5.640	5.680	5.520	5.680	960,500	5,389,485	5.6111	3.228	3.211	3.234	3.143	3.234	1,686,930	3.1948	1.43%
2014-07-23	0	5.590	5.590	5.610	5.410	5.600	768,000	4,264,916	5.5533	3.183	3.183	3.194	3.080	3.189	1,348,842	3.1619	3.52%
2014-07-22	0	5.400	5.400	5.420	5.380	5.420	351,000	1,893,290	5.3940	3.075	3.075	3.086	3.063	3.086	616,463	3.0712	0.19%
2014-07-21	0	5.390	5.390	5.400	5.380	5.410	141,000	760,565	5.3941	3.069	3.069	3.075	3.063	3.080	247,639	3.0713	-0.19%
2014-07-18	0	5.400	5.380	5.400	5.360	5.430	201,000	1,085,030	5.3982	3.075	3.063	3.075	3.052	3.092	353,017	3.0736	0.00%
2014-07-17	0	5.400	5.390	5.400	5.380	5.430	199,500	1,077,070	5.3988	3.075	3.069	3.075	3.063	3.092	350,383	3.0740	0.19%
2014-07-16	0	5.390	5.390	5.400	5.370	5.450	683,310	3,689,614	5.3996	3.069	3.069	3.075	3.058	3.103	1,200,100	3.0744	0.00%
2014-07-15	0	5.390	5.380	5.390	5.350	5.460	789,000	4,246,555	5.3822	3.069	3.063	3.069	3.046	3.109	1,385,724	3.0645	1.13%
2014-07-14	0	5.330	5.300	5.330	5.200	5.360	348,500	1,852,390	5.3153	3.035	3.018	3.035	2.961	3.052	612,072	3.0264	1.91%
2014-07-11	0	5.230	5.210	5.230	5.180	5.380	655,500	3,434,717	5.2398	2.978	2.966	2.978	2.949	3.063	1,151,258	2.9834	-2.61%
2014-07-10	0	5.370	5.350	5.410	5.270	5.460	705,500	3,742,819	5.3052	3.058	3.046	3.080	3.001	3.109	1,239,073	3.0207	1.51%
2014-07-09	0	5.290	5.240	5.290	5.230	5.310	517,000	2,737,471	5.2949	3.012	2.984	3.012	2.978	3.023	908,009	3.0148	0.00%
2014-07-08	0	5.290	5.290	5.310	5.280	5.380	235,748	1,250,683	5.3052	3.012	3.012	3.023	3.006	3.063	414,045	3.0206	-0.38%
2014-07-07	0	5.310	5.310	5.340	5.310	5.390	187,500	1,001,865	5.3433	3.023	3.023	3.040	3.023	3.069	329,307	3.0423	-0.38%
2014-07-04	0	5.330	5.300	5.330	5.230	5.350	626,500	3,318,230	5.2965	3.035	3.018	3.035	2.978	3.046	1,100,325	3.0157	1.52%
2014-07-03	0	5.250	5.240	5.250	5.030	5.250	1,126,500	5,812,742	5.1600	2.989	2.984	2.989	2.864	2.989	1,978,477	2.9380	5.21%
2014-07-02	0	4.990	4.980	5.000	4.800	5.040	495,000	2,466,252	4.9823	2.841	2.835	2.847	2.733	2.870	869,371	2.8368	1.63%
2014-06-30	0	4.910	4.910	4.940	4.810	5.050	231,624	1,144,200	4.9399	2.796	2.796	2.813	2.739	2.875	406,802	2.8127	1.24%
2014-06-27	0	4.850	4.870	4.900	4.820	5.000	359,000	1,747,150	4.8667	2.761	2.773	2.790	2.744	2.847	630,513	2.7710	-1.62%
2014-06-26	0	4.930	4.920	4.940	4.790	4.940	366,000	1,782,935	4.8714	2.807	2.801	2.813	2.727	2.813	642,807	2.7737	3.57%
2014-06-25	0	4.760	4.760	4.800	4.700	4.880	658,000	3,148,800	4.7854	2.710	2.710	2.733	2.676	2.779	1,155,648	2.7247	-1.24%
2014-06-24	0	4.820	4.820	4.850	4.750	4.920	154,500	744,392	4.8181	2.744	2.744	2.761	2.705	2.801	271,349	2.7433	0.63%
2014-06-23	0	4.790	4.770	4.810	4.720	4.820	401,500	1,911,249	4.7603	2.727	2.716	2.739	2.687	2.744	705,156	2.7104	2.35%
2014-06-20	0	4.680	4.680	4.720	4.650	4.910	867,500	4,137,525	4.7695	2.665	2.665	2.687	2.648	2.796	1,523,594	2.7156	-3.70%
2014-06-19	0	4.860	4.860	4.890	4.840	5.060	421,300	2,062,792	4.8963	2.767	2.767	2.784	2.756	2.881	739,931	2.7878	-1.22%
2014-06-18	0	4.920	4.920	4.930	4.920	5.050	238,800	1,188,632	4.9775	2.801	2.801	2.807	2.801	2.875	419,405	2.8341	-1.99%
2014-06-17	0	5.020	5.020	5.040	5.010	5.070	198,000	994,960	5.0251	2.858	2.858	2.870	2.853	2.887	347,748	2.8612	0.00%
2014-06-16	0	5.020	5.010	5.030	5.010	5.150	167,500	845,030	5.0450	2.858	2.853	2.864	2.853	2.932	294,181	2.8725	-1.18%
2014-06-13	0	5.080	5.080	5.090	5.070	5.140	225,500	1,147,067	5.0868	2.892	2.892	2.898	2.887	2.927	396,047	2.8963	-1.55%
2014-06-12	0	5.160	5.160	5.170	5.070	5.260	329,396	1,696,037	5.1489	2.938	2.938	2.944	2.887	2.995	578,520	2.9317	0.98%
2014-06-11	0	5.110	5.090	5.140	5.060	5.140	375,300	1,921,160	5.1190	2.910	2.898	2.927	2.881	2.927	659,141	2.9146	-0.39%
2014-06-10	0	5.130	5.130	5.170	5.050	5.180	889,300	4,547,370	5.1134	2.921	2.921	2.944	2.875	2.949	1,561,881	2.9115	0.20%
2014-06-09	0	5.120	5.120	5.140	5.060	5.220	241,500	1,242,425	5.1446	2.915	2.915	2.927	2.881	2.972	424,148	2.9292	-1.73%
2014-06-06	0	5.210	5.210	5.220	5.180	5.250	511,500	2,666,455	5.2130	2.966	2.966	2.972	2.949	2.989	898,350	2.9682	-0.38%
2014-06-05	0	5.230	5.230	5.240	5.200	5.290	118,500	620,032	5.2323	2.978	2.978	2.984	2.961	3.012	208,122	2.9792	0.00%
2014-06-04	0	5.230	5.230	5.280	5.210	5.810	972,000	5,117,195	5.2646	2.978	2.978	3.006	2.966	3.308	1,707,128	2.9975	-1.13%
2014-06-03	0	5.290	5.260	5.300	5.200	5.310	732,500	3,844,180	5.2480	3.012	2.995	3.018	2.961	3.023	1,286,493	2.9881	1.15%
2014-05-30	0	5.230	5.230	5.250	5.190	5.300	811,500	4,245,412	5.2316	2.978	2.978	2.989	2.955	3.018	1,425,241	2.9787	-0.38%
2014-05-29	0	5.250	5.210	5.250	5.160	5.250	1,127,528	5,864,488	5.2012	2.989	2.966	2.989	2.938	2.989	1,980,282	2.9614	2.74%
2014-05-28	0	5.110	5.120	5.150	5.050	5.170	440,500	2,248,195	5.1037	2.910	2.915	2.932	2.875	2.944	773,652	2.9060	0.39%
2014-05-27	0	5.090	5.070	5.090	5.000	5.100	223,500	1,128,990	5.0514	2.898	2.887	2.898	2.847	2.904	392,534	2.8762	0.20%
2014-05-26	0	5.080	5.080	5.100	5.000	5.190	1,049,500	5,331,600	5.0801	2.892	2.892	2.904	2.847	2.955	1,843,241	2.8925	1.40%
2014-05-23	0	5.010	5.000	5.030	4.900	5.130	2,830,000	14,173,092	5.0082	2.853	2.847	2.864	2.790	2.921	4,970,341	2.8515	-1.76%
2014-05-22	0	5.100	5.100	5.120	4.980	5.410	1,432,000	7,311,957	5.1061	2.904	2.904	2.915	2.835	3.080	2,515,028	2.9073	-4.49%
2014-05-21	0	5.340	5.300	5.350	5.250	5.360	366,000	1,941,037	5.3034	3.040	3.018	3.046	2.989	3.052	642,807	3.0196	-1.11%
2014-05-20	0	5.400	5.400	5.410	5.290	5.440	1,001,500	5,395,837	5.3878	3.075	3.075	3.080	3.012	3.097	1,758,939	3.0677	-0.37%
2014-05-19	0	5.420	5.390	5.450	5.330	5.590	912,764	4,920,546	5.3908	3.086	3.069	3.103	3.035	3.183	1,603,091	3.0694	-1.45%
2014-05-16	0	5.500	5.500	5.510	5.430	5.740	1,163,000	6,411,776	5.5131	3.132	3.132	3.137	3.092	3.268	2,042,582	3.1391	-4.51%
2014-05-15	0	5.760	5.750	5.760	5.540	5.780	918,500	5,196,762	5.6579	3.280	3.274	3.280	3.154	3.291	1,613,166	3.2215	2.13%
2014-05-14	0	5.640	5.620	5.630	5.610	5.750	620,500	3,534,141	5.6956	3.211	3.200	3.206	3.194	3.274	1,089,787	3.2430	1.08%
2014-05-13	0	5.580	5.570	5.580	5.430	5.590	693,896	3,835,540	5.5275	3.177	3.171	3.177	3.092	3.183	1,218,693	3.1473	3.53%
2014-05-12	0	5.390	5.380	5.420	5.330	5.580	1,054,500	5,729,694	5.4336	3.069	3.063	3.086	3.035	3.177	1,852,023	3.0937	-2.36%
2014-05-09	0	5.520	5.510	5.530	5.380	5.650	1,070,000	5,850,007	5.4673	3.143	3.137	3.149	3.063	3.217	1,879,246	3.1130	1.47%
2014-05-08	0	5.440	5.400	5.450	5.360	5.770	1,119,500	6,158,470	5.5011	3.097	3.075	3.103	3.052	3.285	1,966,183	3.1322	-3.20%
2014-05-07	0	5.620	5.600	5.670	5.600	6.000	1,640,132	9,320,287	5.6826	3.200	3.189	3.228	3.189	3.416	2,880,571	3.2356	-5.86%
2014-05-05	0	5.970	5.940	5.980	5.700	6.060	554,000	3,276,604	5.9144	3.399	3.382	3.405	3.245	3.450	972,993	3.3676	0.84%
2014-05-02	0	5.920	5.920	5.940	5.590	5.950	1,420,500	8,345,711	5.8752	3.371	3.371	3.382	3.183	3.388	2,494,830	3.3452	4.96%
2014-04-30	0	5.640	5.640	5.680	5.590	6.120	1,553,500	9,041,087	5.8198	3.211	3.211	3.234	3.183	3.485	2,728,419	3.3137	-5.37%
2014-04-29	0	5.960	5.920	5.970	5.870	6.150	846,132	5,064,834	5.9859	3.393	3.371	3.399	3.342	3.502	1,486,065	3.4082	-0.67%
2014-04-28	0	6.000	5.990	6.000	5.940	6.350	914,000	5,514,427	6.0333	3.416	3.411	3.416	3.382	3.616	1,605,262	3.4352	-4.46%
2014-04-25	0	6.280	6.270	6.280	6.110	6.400	426,264	2,664,854	6.2517	3.576	3.570	3.576	3.479	3.644	748,649	3.5595	-1.87%
2014-04-24	0	6.400	6.390	6.400	6.150	6.510	1,373,000	8,717,782	6.3494	3.644	3.638	3.644	3.502	3.707	2,411,406	3.6152	4.92%
2014-04-23	0	6.100	6.040	6.110	6.010	6.390	1,237,500	7,573,982	6.1204	3.473	3.439	3.479	3.422	3.638	2,173,427	3.4848	-3.80%
2014-04-22	0	6.530	6.520	6.530	6.480	6.580	544,000	3,546,825	6.5199	3.610	3.605	3.610	3.583	3.638	983,907	3.6048	-0.46%
2014-04-17	0	6.560	6.530	6.570	6.500	6.800	799,500	5,305,955	6.6366	3.627	3.610	3.633	3.594	3.760	1,446,018	3.6694	-1.06%
2014-04-16	0	6.630	6.600	6.630	6.570	6.780	898,500	5,983,663	6.6596	3.666	3.649	3.666	3.633	3.749	1,625,075	3.6821	0.45%
2014-04-15	0	6.600	6.620	6.630	6.460	6.850	3,328,950	22,146,800	6.6528	3.649	3.660	3.666	3.572	3.787	6,020,915	3.6783	3.12%
2014-04-14	0	6.400	6.400	6.410	6.350	6.450	491,000	3,141,427	6.3980	3.539	3.539	3.544	3.511	3.566	888,049	3.5374	-0.16%
2014-04-11	0	6.410	6.370	6.410	6.250	6.450	762,500	4,852,135	6.3635	3.544	3.522	3.544	3.456	3.566	1,379,098	3.5183	-0.93%
2014-04-10	0	6.470	6.440	6.470	6.110	6.490	1,238,500	7,889,809	6.3705	3.577	3.561	3.577	3.378	3.588	2,240,017	3.5222	3.35%
2014-04-09	0	6.260	6.260	6.270	6.230	6.440	401,000	2,533,937	6.3190	3.461	3.461	3.467	3.445	3.561	725,270	3.4938	-2.80%
2014-04-08	0	6.440	6.430	6.440	6.360	6.490	1,780,500	11,455,141	6.4337	3.561	3.555	3.561	3.516	3.588	3,220,306	3.5572	0.62%
2014-04-07	0	6.400	6.380	6.400	6.220	6.470	1,976,500	12,614,449	6.3822	3.539	3.527	3.539	3.439	3.577	3,574,802	3.5287	1.59%
2014-04-04	0	6.300	6.290	6.300	6.250	6.480	1,953,000	12,420,782	6.3598	3.483	3.478	3.483	3.456	3.583	3,532,299	3.5163	0.32%
2014-04-03	0	6.280	6.250	6.280	6.090	6.300	1,718,500	10,695,660	6.2238	3.472	3.456	3.472	3.367	3.483	3,108,170	3.4411	3.97%
2014-04-02	0	6.040	6.020	6.080	5.990	6.150	527,500	3,196,053	6.0589	3.340	3.328	3.362	3.312	3.400	954,064	3.3499	-0.33%
2014-04-01	0	6.060	6.050	6.110	6.050	6.150	933,000	5,679,289	6.0871	3.351	3.345	3.378	3.345	3.400	1,687,473	3.3656	-1.46%
2014-03-31	0	6.150	6.100	6.150	6.080	6.250	1,304,500	8,000,072	6.1327	3.400	3.373	3.400	3.362	3.456	2,359,388	3.3907	-0.49%
2014-03-28	0	6.180	6.140	6.180	5.890	6.180	2,300,500	14,050,884	6.1078	3.417	3.395	3.417	3.257	3.417	4,160,806	3.3770	4.04%
2014-03-27	0	5.940	5.930	5.940	5.850	6.280	1,252,000	7,477,892	5.9728	3.284	3.279	3.284	3.234	3.472	2,264,433	3.3023	-1.33%
2014-03-26	0	6.020	6.010	6.020	5.990	6.150	3,159,000	19,110,157	6.0494	3.328	3.323	3.328	3.312	3.400	5,713,534	3.3447	0.50%
2014-03-25	0	5.990	5.970	5.990	5.890	6.220	1,688,000	10,173,610	6.0270	3.312	3.301	3.312	3.257	3.439	3,053,006	3.3323	-3.39%
2014-03-24	0	6.200	6.170	6.200	5.700	6.290	1,603,974	9,517,891	5.9339	3.428	3.411	3.428	3.152	3.478	2,901,032	3.2809	0.81%
2014-03-21	0	6.150	6.140	6.180	6.130	6.200	814,000	5,025,437	6.1738	3.400	3.395	3.417	3.389	3.428	1,472,243	3.4135	-0.65%
2014-03-20	0	6.190	6.140	6.180	6.130	6.290	981,500	6,088,644	6.2034	3.422	3.395	3.417	3.389	3.478	1,775,193	3.4298	-0.96%
2014-03-19	0	6.250	6.180	6.250	5.930	6.290	2,023,000	12,358,695	6.1091	3.456	3.417	3.456	3.279	3.478	3,658,905	3.3777	4.52%
2014-03-18	0	5.980	5.950	5.980	5.700	6.030	1,804,000	10,767,392	5.9686	3.306	3.290	3.306	3.152	3.334	3,262,810	3.3000	1.70%
2014-03-17	0	5.880	5.870	5.890	5.710	5.890	1,285,500	7,480,585	5.8192	3.251	3.246	3.257	3.157	3.257	2,325,023	3.2174	5.95%
2014-03-14	0	5.550	5.500	5.550	5.220	5.840	1,519,500	8,360,053	5.5018	3.069	3.041	3.069	2.886	3.229	2,748,248	3.0420	-1.42%
2014-03-13	0	5.630	5.500	5.630	5.350	5.800	586,500	3,305,174	5.6354	3.113	3.041	3.113	2.958	3.207	1,060,775	3.1158	-2.60%
2014-03-12	0	5.780	5.730	5.780	5.700	5.850	570,500	3,298,557	5.7819	3.196	3.168	3.196	3.152	3.234	1,031,836	3.1968	-1.03%
2014-03-11	0	5.840	5.810	5.840	5.740	5.840	434,500	2,520,395	5.8007	3.229	3.212	3.229	3.174	3.229	785,860	3.2072	-0.17%
2014-03-10	0	5.850	5.850	5.860	5.700	5.870	820,000	4,786,400	5.8371	3.234	3.234	3.240	3.152	3.246	1,483,095	3.2273	0.00%
2014-03-07	0	5.850	5.820	5.850	5.680	5.880	1,477,500	8,588,130	5.8126	3.234	3.218	3.234	3.140	3.251	2,672,285	3.2138	2.99%
2014-03-06	0	5.680	5.680	5.700	5.370	5.760	1,325,000	7,409,455	5.5920	3.140	3.140	3.152	2.969	3.185	2,396,465	3.0918	5.19%
2014-03-05	0	5.400	5.400	5.430	5.380	5.450	172,000	928,980	5.4010	2.986	2.986	3.002	2.975	3.013	311,088	2.9862	-1.10%
2014-03-04	0	5.460	5.410	5.460	5.300	5.460	260,500	1,406,215	5.3981	3.019	2.991	3.019	2.930	3.019	471,154	2.9846	0.74%
2014-03-03	0	5.420	5.410	5.430	5.270	5.490	390,000	2,114,386	5.4215	2.997	2.991	3.002	2.914	3.035	705,375	2.9975	0.00%
2014-02-28	0	5.420	5.360	5.440	5.250	5.440	299,000	1,603,455	5.3627	2.997	2.964	3.008	2.903	3.008	540,787	2.9650	0.56%
2014-02-27	0	5.390	5.380	5.420	5.300	5.430	218,000	1,173,585	5.3834	2.980	2.975	2.997	2.930	3.002	394,286	2.9765	0.37%
2014-02-26	0	5.370	5.330	5.370	5.270	5.370	168,000	894,250	5.3229	2.969	2.947	2.969	2.914	2.969	303,854	2.9430	1.32%
2014-02-25	0	5.300	5.300	5.340	5.260	5.400	1,413,000	7,504,100	5.3108	2.930	2.930	2.952	2.908	2.986	2,555,626	2.9363	-0.38%
2014-02-24	0	5.320	5.320	5.330	5.270	5.370	836,000	4,446,155	5.3184	2.941	2.941	2.947	2.914	2.969	1,512,034	2.9405	-1.30%
2014-02-21	0	5.390	5.350	5.390	5.340	5.420	314,500	1,690,765	5.3760	2.980	2.958	2.980	2.952	2.997	568,821	2.9724	0.00%
2014-02-20	0	5.390	5.360	5.400	5.310	5.500	1,002,500	5,416,127	5.4026	2.980	2.964	2.986	2.936	3.041	1,813,174	2.9871	-1.46%
2014-02-19	0	5.470	5.420	5.470	5.360	5.470	943,131	5,127,355	5.4365	3.024	2.997	3.024	2.964	3.024	1,705,797	3.0058	0.00%
2014-02-18	0	5.470	5.450	5.470	5.370	5.470	1,492,000	8,079,887	5.4155	3.024	3.013	3.024	2.969	3.024	2,698,510	2.9942	-0.18%
2014-02-17	0	5.480	5.450	5.480	5.450	5.550	1,415,369	7,765,647	5.4867	3.030	3.013	3.030	3.013	3.069	2,559,911	3.0336	-0.36%
2014-02-14	0	5.500	5.500	5.520	5.400	5.530	962,000	5,285,210	5.4940	3.041	3.041	3.052	2.986	3.058	1,739,924	3.0376	0.00%
2014-02-13	0	5.500	5.500	5.520	5.480	5.580	638,500	3,514,135	5.5037	3.041	3.041	3.052	3.030	3.085	1,154,825	3.0430	-1.08%
2014-02-12	0	5.560	5.520	5.570	5.450	5.570	1,628,000	8,944,969	5.4945	3.074	3.052	3.080	3.013	3.080	2,944,487	3.0379	1.46%
2014-02-11	0	5.480	5.470	5.480	5.460	5.530	317,000	1,740,845	5.4916	3.030	3.024	3.030	3.019	3.058	573,343	3.0363	-1.08%
2014-02-10	0	5.540	5.510	5.540	5.430	5.540	694,500	3,820,930	5.5017	3.063	3.046	3.063	3.002	3.063	1,256,109	3.0419	1.09%
2014-02-07	0	5.480	5.480	5.490	5.420	5.500	947,500	5,191,000	5.4786	3.030	3.030	3.035	2.997	3.041	1,713,699	3.0291	0.55%
2014-02-06	0	5.450	5.420	5.460	5.310	5.490	1,291,000	7,006,405	5.4271	3.013	2.997	3.019	2.936	3.035	2,334,971	3.0006	2.06%
2014-02-05	0	5.340	5.330	5.340	5.200	5.360	1,769,000	9,367,460	5.2953	2.952	2.947	2.952	2.875	2.964	3,199,507	2.9278	3.69%
2014-02-04	0	5.150	5.110	5.160	4.930	5.180	1,549,500	7,811,022	5.0410	2.847	2.825	2.853	2.726	2.864	2,802,508	2.7872	3.41%
2014-01-30	0	4.980	4.940	4.980	4.920	4.980	161,500	798,152	4.9421	2.753	2.731	2.753	2.720	2.753	292,097	2.7325	-0.40%
2014-01-29	0	5.000	4.960	5.000	4.880	5.000	250,000	1,240,025	4.9601	2.764	2.742	2.764	2.698	2.764	452,163	2.7424	1.42%
2014-01-28	0	4.930	4.900	4.930	4.880	4.950	338,500	1,659,927	4.9038	2.726	2.709	2.726	2.698	2.737	612,229	2.7113	-1.40%
2014-01-27	0	5.000	4.980	5.000	4.780	5.000	641,500	3,146,638	4.9051	2.764	2.753	2.764	2.643	2.764	1,160,251	2.7120	0.20%
2014-01-24	0	4.990	4.940	4.990	4.860	4.990	500,000	2,465,210	4.9304	2.759	2.731	2.759	2.687	2.759	904,326	2.7260	1.84%
2014-01-23	0	4.900	4.900	4.910	4.870	4.940	803,000	3,929,916	4.8940	2.709	2.709	2.715	2.693	2.731	1,452,348	2.7059	0.00%
2014-01-22	0	4.900	4.900	4.910	4.870	4.920	681,000	3,336,935	4.9001	2.709	2.709	2.715	2.693	2.720	1,231,693	2.7092	0.20%
2014-01-21	0	4.890	4.890	4.900	4.880	4.950	250,500	1,228,015	4.9023	2.704	2.704	2.709	2.698	2.737	453,068	2.7104	0.00%
2014-01-20	0	4.890	4.890	4.900	4.850	4.900	448,500	2,188,370	4.8793	2.704	2.704	2.709	2.682	2.709	811,181	2.6978	0.62%
2014-01-17	0	4.860	4.850	4.870	4.810	4.960	1,089,000	5,323,155	4.8881	2.687	2.682	2.693	2.659	2.742	1,969,623	2.7026	-0.41%
2014-01-16	0	4.880	4.880	4.890	4.850	4.950	493,500	2,408,435	4.8803	2.698	2.698	2.704	2.682	2.737	892,570	2.6983	-1.21%
2014-01-15	0	4.940	4.930	4.940	4.750	4.970	857,500	4,169,362	4.8622	2.731	2.726	2.731	2.626	2.748	1,550,920	2.6883	4.88%
2014-01-14	0	4.710	4.710	4.720	4.700	4.910	307,000	1,451,255	4.7272	2.604	2.604	2.610	2.599	2.715	555,256	2.6137	-1.05%
2014-01-13	0	4.760	4.760	4.770	4.740	4.800	177,500	845,270	4.7621	2.632	2.632	2.637	2.621	2.654	321,036	2.6329	-0.42%
2014-01-10	0	4.780	4.780	4.800	4.750	4.850	565,500	2,711,725	4.7953	2.643	2.643	2.654	2.626	2.682	1,022,793	2.6513	-1.04%
2014-01-09	0	4.830	4.810	4.850	4.750	4.910	339,761	1,646,164	4.8451	2.670	2.659	2.682	2.626	2.715	614,510	2.6788	-1.23%
2014-01-08	0	4.890	4.850	4.890	4.750	4.890	944,500	4,553,112	4.8207	2.704	2.682	2.704	2.626	2.704	1,708,273	2.6653	0.20%
2014-01-07	0	4.880	4.860	4.880	4.850	4.920	346,500	1,690,120	4.8777	2.698	2.687	2.698	2.682	2.720	626,698	2.6969	-0.61%
2014-01-06	0	4.910	4.910	4.930	4.900	5.000	411,500	2,028,777	4.9302	2.715	2.715	2.726	2.709	2.764	744,261	2.7259	-0.41%
2014-01-03	0	4.930	4.890	4.920	4.890	5.020	993,000	4,946,399	4.9813	2.726	2.704	2.720	2.704	2.776	1,795,992	2.7541	-1.79%
2014-01-02	0	5.020	5.020	5.030	4.850	5.040	1,022,500	5,093,692	4.9816	2.776	2.776	2.781	2.682	2.787	1,849,348	2.7543	2.66%
2013-12-31	0	4.890	4.880	4.920	4.850	4.940	375,000	1,837,272	4.8994	2.704	2.698	2.720	2.682	2.731	678,245	2.7089	0.82%
2013-12-30	0	4.850	4.860	4.890	4.820	4.980	248,500	1,212,917	4.8810	2.682	2.687	2.704	2.665	2.753	449,450	2.6987	-2.02%
2013-12-27	0	4.950	4.950	4.960	4.900	4.960	415,500	2,052,682	4.9403	2.737	2.737	2.742	2.709	2.742	751,495	2.7315	0.81%
2013-12-24	0	4.910	4.900	4.920	4.900	4.950	125,000	616,920	4.9354	2.715	2.709	2.720	2.709	2.737	226,082	2.7287	-0.61%
2013-12-23	0	4.940	4.920	4.930	4.900	4.980	204,000	1,008,817	4.9452	2.731	2.720	2.726	2.709	2.753	368,965	2.7342	0.61%
2013-12-20	0	4.910	4.900	4.910	4.880	5.000	1,493,500	7,423,725	4.9707	2.715	2.709	2.715	2.698	2.764	2,701,223	2.7483	-1.01%
2013-12-19	0	4.960	4.900	4.960	4.870	5.000	1,487,500	7,326,745	4.9255	2.742	2.709	2.742	2.693	2.764	2,690,371	2.7233	3.12%
2013-12-18	0	4.810	4.800	4.820	4.800	4.870	489,500	2,358,582	4.8183	2.659	2.654	2.665	2.654	2.693	885,336	2.6641	0.21%
2013-12-17	0	4.800	4.800	4.810	4.750	4.850	1,071,000	5,146,870	4.8057	2.654	2.654	2.659	2.626	2.682	1,937,067	2.6570	0.00%
2013-12-16	0	4.800	4.800	4.810	4.690	4.810	542,000	2,585,625	4.7705	2.654	2.654	2.659	2.593	2.659	980,290	2.6376	0.21%
2013-12-13	0	4.790	4.770	4.800	4.750	4.830	129,000	616,010	4.7753	2.648	2.637	2.654	2.626	2.670	233,316	2.6402	-0.21%
2013-12-12	0	4.800	4.760	4.800	4.670	4.800	1,187,500	5,607,700	4.7223	2.654	2.632	2.654	2.582	2.654	2,147,775	2.6109	0.21%
2013-12-11	0	4.790	4.770	4.800	4.680	4.800	612,500	2,899,307	4.7336	2.648	2.637	2.654	2.588	2.654	1,107,800	2.6172	1.05%
2013-12-10	0	4.740	4.710	4.740	4.700	4.780	614,500	2,917,200	4.7473	2.621	2.604	2.621	2.599	2.643	1,111,417	2.6248	-1.04%
2013-12-09	0	4.790	4.760	4.790	4.760	4.910	139,500	666,862	4.7804	2.648	2.632	2.648	2.632	2.715	252,307	2.6431	1.27%
2013-12-06	0	4.730	4.690	4.740	4.660	4.900	980,000	4,688,216	4.7839	2.615	2.593	2.621	2.577	2.709	1,772,480	2.6450	-3.27%
2013-12-05	0	4.890	4.880	4.910	4.860	4.960	1,636,500	8,062,530	4.9267	2.704	2.698	2.715	2.687	2.742	2,959,860	2.7240	0.62%
2013-12-04	0	4.860	4.850	4.890	4.800	4.920	1,484,000	7,225,677	4.8691	2.687	2.682	2.704	2.654	2.720	2,684,041	2.6921	0.41%
2013-12-03	0	4.840	4.830	4.840	4.760	4.880	1,475,000	7,137,607	4.8391	2.676	2.670	2.676	2.632	2.698	2,667,763	2.6755	1.26%
2013-12-02	0	4.780	4.750	4.780	4.700	4.790	932,000	4,439,316	4.7632	2.643	2.626	2.643	2.599	2.648	1,685,664	2.6336	0.00%
2013-11-29	0	4.780	4.770	4.780	4.750	4.790	816,000	3,886,704	4.7631	2.643	2.637	2.643	2.626	2.648	1,475,861	2.6335	-0.42%
2013-11-28	0	4.800	4.750	4.800	4.760	4.860	1,443,500	6,939,650	4.8075	2.654	2.626	2.654	2.632	2.687	2,610,790	2.6581	-0.62%
2013-11-27	0	4.830	4.820	4.830	4.640	4.880	3,526,500	16,897,815	4.7917	2.670	2.665	2.670	2.565	2.698	6,378,214	2.6493	2.33%
2013-11-26	0	4.720	4.720	4.730	4.330	4.800	5,131,000	23,761,295	4.6309	2.610	2.610	2.615	2.394	2.654	9,280,198	2.5604	8.01%
2013-11-25	0	4.370	4.370	4.400	4.270	4.420	448,000	1,955,122	4.3641	2.416	2.416	2.433	2.361	2.444	810,276	2.4129	-0.46%
2013-11-22	0	4.390	4.400	4.420	4.250	4.430	413,000	1,812,560	4.3888	2.427	2.433	2.444	2.350	2.449	746,974	2.4265	-0.45%
2013-11-21	0	4.410	4.410	4.420	4.400	4.440	618,500	2,731,240	4.4159	2.438	2.438	2.444	2.433	2.455	1,118,652	2.4415	0.23%
2013-11-20	0	4.400	4.400	4.420	4.340	4.470	1,781,500	7,841,826	4.4018	2.433	2.433	2.444	2.400	2.471	3,222,115	2.4338	1.38%
2013-11-19	0	4.340	4.330	4.350	4.320	4.370	822,000	3,569,830	4.3429	2.400	2.394	2.405	2.389	2.416	1,486,713	2.4012	-0.23%
2013-11-18	0	4.350	4.340	4.370	4.270	4.390	1,174,500	5,070,173	4.3169	2.405	2.400	2.416	2.361	2.427	2,124,263	2.3868	1.16%
2013-11-15	0	4.300	4.300	4.310	4.180	4.330	1,145,500	4,913,075	4.2890	2.377	2.377	2.383	2.311	2.394	2,071,812	2.3714	1.42%
2013-11-14	0	4.240	4.220	4.240	4.110	4.300	506,000	2,135,565	4.2205	2.344	2.333	2.344	2.272	2.377	915,178	2.3335	0.47%
2013-11-13	0	4.220	4.190	4.220	4.150	4.220	273,500	1,146,724	4.1928	2.333	2.317	2.333	2.295	2.333	494,667	2.3182	0.48%
2013-11-12	0	4.200	4.190	4.220	4.160	4.220	2,346,000	9,836,455	4.1929	2.322	2.317	2.333	2.300	2.333	4,243,100	2.3182	0.24%
2013-11-11	0	4.190	4.160	4.190	4.130	4.200	1,262,500	5,274,430	4.1778	2.317	2.300	2.317	2.283	2.322	2,283,424	2.3099	-0.24%
2013-11-08	0	4.200	4.190	4.200	4.110	4.200	595,500	2,475,805	4.1575	2.322	2.317	2.322	2.272	2.322	1,077,053	2.2987	0.48%
2013-11-07	0	4.180	4.180	4.200	4.180	4.250	923,000	3,879,085	4.2027	2.311	2.311	2.322	2.311	2.350	1,669,387	2.3237	-1.65%
2013-11-06	0	4.250	4.240	4.270	4.230	4.300	182,000	777,316	4.2710	2.350	2.344	2.361	2.339	2.377	329,175	2.3614	-0.47%
2013-11-05	0	4.270	4.270	4.290	4.220	4.390	854,500	3,669,626	4.2945	2.361	2.361	2.372	2.333	2.427	1,545,494	2.3744	-2.29%
2013-11-04	0	4.370	4.370	4.380	4.270	4.390	1,950,500	8,469,820	4.3424	2.416	2.416	2.422	2.361	2.427	3,527,777	2.4009	2.82%
2013-11-01	0	4.250	4.240	4.250	4.210	4.280	755,500	3,209,699	4.2484	2.350	2.344	2.350	2.328	2.366	1,366,437	2.3490	0.24%
2013-10-31	0	4.240	4.200	4.240	4.150	4.240	918,500	3,867,864	4.2111	2.344	2.322	2.344	2.295	2.344	1,661,248	2.3283	2.42%
2013-10-30	0	4.140	4.120	4.140	4.080	4.140	584,000	2,398,205	4.1065	2.289	2.278	2.289	2.256	2.289	1,056,253	2.2705	0.00%
2013-10-29	0	4.140	4.130	4.170	4.060	4.170	832,500	3,421,990	4.1105	2.289	2.283	2.306	2.245	2.306	1,505,703	2.2727	0.49%
2013-10-28	0	4.120	4.090	4.150	4.090	4.210	354,500	1,476,185	4.1641	2.278	2.261	2.295	2.261	2.328	641,167	2.3023	0.24%
2013-10-25	0	4.110	4.100	4.150	4.100	4.280	1,513,000	6,342,290	4.1919	2.272	2.267	2.295	2.267	2.366	2,736,492	2.3177	0.24%
2013-10-24	0	4.100	4.080	4.100	4.030	4.170	680,000	2,780,245	4.0886	2.267	2.256	2.267	2.228	2.306	1,229,884	2.2606	-2.15%
2013-10-23	0	4.190	4.160	4.190	4.130	4.220	1,578,500	6,619,664	4.1936	2.317	2.300	2.317	2.283	2.333	2,854,958	2.3187	1.45%
2013-10-22	0	4.130	4.120	4.130	4.110	4.230	691,500	2,873,505	4.1555	2.283	2.278	2.283	2.272	2.339	1,250,683	2.2975	-2.59%
2013-10-21	0	4.240	4.220	4.240	4.010	4.260	1,514,500	6,301,612	4.1609	2.344	2.333	2.344	2.217	2.355	2,739,205	2.3005	5.74%
2013-10-18	0	4.010	4.000	4.010	3.990	4.070	559,000	2,243,927	4.0142	2.217	2.212	2.217	2.206	2.250	1,011,037	2.2194	0.50%
2013-10-17	0	3.990	3.990	4.000	3.940	4.170	3,962,500	16,113,100	4.0664	2.206	2.206	2.212	2.178	2.306	7,166,787	2.2483	2.31%
2013-10-16	0	3.900	3.850	3.900	3.840	3.940	791,500	3,079,365	3.8905	2.156	2.129	2.156	2.123	2.178	1,431,549	2.1511	0.00%
2013-10-15	0	3.900	3.890	3.900	3.840	3.930	428,000	1,659,677	3.8778	2.156	2.151	2.156	2.123	2.173	774,103	2.1440	0.52%
2013-10-11	0	3.880	3.870	3.880	3.860	3.900	372,500	1,445,994	3.8819	2.145	2.140	2.145	2.134	2.156	673,723	2.1463	0.26%
2013-10-10	0	3.870	3.840	3.870	3.840	3.920	340,500	1,317,130	3.8682	2.140	2.123	2.140	2.123	2.167	615,846	2.1387	0.00%
2013-10-09	0	3.870	3.850	3.870	3.820	3.900	694,500	2,676,156	3.8534	2.140	2.129	2.140	2.112	2.156	1,256,109	2.1305	0.26%
2013-10-08	0	3.860	3.860	3.870	3.790	3.910	2,155,479	8,318,492	3.8592	2.134	2.134	2.140	2.095	2.162	3,898,513	2.1338	2.39%
2013-10-07	0	3.770	3.720	3.770	3.690	3.820	529,500	1,978,935	3.7374	2.084	2.057	2.084	2.040	2.112	957,682	2.0664	0.53%
2013-10-04	0	3.750	3.740	3.760	3.680	3.770	271,500	1,018,405	3.7510	2.073	2.068	2.079	2.035	2.084	491,049	2.0739	-0.53%
2013-10-03	0	3.770	3.730	3.770	3.650	3.770	535,500	1,997,860	3.7308	2.084	2.062	2.084	2.018	2.084	968,534	2.0628	3.86%
2013-10-02	0	3.630	3.620	3.690	3.600	3.730	519,000	1,898,768	3.6585	2.007	2.001	2.040	1.990	2.062	938,691	2.0228	-0.82%
2013-09-30	0	3.660	3.640	3.680	3.610	3.680	363,500	1,324,247	3.6430	2.024	2.013	2.035	1.996	2.035	657,445	2.0142	1.39%
2013-09-27	0	3.610	3.600	3.660	3.600	3.720	380,500	1,375,825	3.6158	1.996	1.990	2.024	1.990	2.057	688,192	1.9992	-1.37%
2013-09-26	0	3.660	3.660	3.690	3.600	3.700	420,500	1,527,845	3.6334	2.024	2.024	2.040	1.990	2.046	760,539	2.0089	-0.81%
2013-09-25	0	3.690	3.660	3.710	3.660	3.780	612,500	2,267,131	3.7014	2.040	2.024	2.051	2.024	2.090	1,107,800	2.0465	-2.38%
2013-09-24	0	3.780	3.760	3.780	3.730	3.810	215,000	810,267	3.7687	2.090	2.079	2.090	2.062	2.107	388,860	2.0837	-0.79%
2013-09-23	0	3.810	3.820	3.840	3.810	3.830	83,000	316,412	3.8122	2.107	2.112	2.123	2.107	2.118	150,118	2.1078	0.00%
2013-09-19	0	3.810	3.800	3.820	3.800	3.850	196,500	752,007	3.8270	2.107	2.101	2.112	2.101	2.129	355,400	2.1159	1.06%
2013-09-18	0	3.770	3.770	3.780	3.700	3.800	299,000	1,119,221	3.7432	2.084	2.084	2.090	2.046	2.101	540,787	2.0696	-0.79%
2013-09-17	0	3.800	3.780	3.830	3.760	3.880	71,000	272,065	3.8319	2.101	2.090	2.118	2.079	2.145	128,414	2.1186	-2.56%
2013-09-16	0	3.900	3.890	3.900	3.780	3.900	497,500	1,931,590	3.8826	2.156	2.151	2.156	2.090	2.156	899,805	2.1467	2.63%
2013-09-13	0	3.800	3.800	3.810	3.790	3.900	655,000	2,517,260	3.8431	2.101	2.101	2.107	2.095	2.156	1,184,668	2.1249	-1.04%
2013-09-12	0	3.840	3.840	3.860	3.710	3.880	1,104,000	4,200,028	3.8044	2.123	2.123	2.134	2.051	2.145	1,996,753	2.1034	3.50%
2013-09-11	0	3.710	3.660	3.720	3.660	3.790	599,000	2,217,043	3.7012	2.051	2.024	2.057	2.024	2.095	1,083,383	2.0464	0.27%
2013-09-10	0	3.700	3.700	3.800	3.680	3.800	394,000	1,468,990	3.7284	2.046	2.046	2.101	2.035	2.101	712,609	2.0614	-0.80%
2013-09-09	0	3.730	3.710	3.730	3.710	3.740	241,000	897,060	3.7222	2.062	2.051	2.062	2.051	2.068	435,885	2.0580	0.27%
2013-09-06	0	3.720	3.660	3.720	3.660	3.750	460,000	1,699,587	3.6948	2.057	2.024	2.057	2.024	2.073	831,980	2.0428	1.36%
2013-09-05	0	3.670	3.670	3.710	3.670	3.710	235,000	866,755	3.6883	2.029	2.029	2.051	2.029	2.051	425,033	2.0393	-1.08%
2013-09-04	0	3.710	3.690	3.720	3.630	3.760	183,500	679,775	3.7045	2.051	2.040	2.057	2.007	2.079	331,888	2.0482	-0.54%
2013-09-03	0	3.730	3.730	3.780	3.710	3.820	557,000	2,100,250	3.7706	2.062	2.062	2.090	2.051	2.112	1,007,420	2.0848	-0.80%
2013-09-02	0	3.760	3.750	3.760	3.710	3.850	171,500	647,280	3.7742	2.079	2.073	2.079	2.051	2.129	310,184	2.0868	1.62%
2013-08-30	0	3.700	3.640	3.710	3.630	3.710	476,000	1,743,870	3.6636	2.046	2.013	2.051	2.007	2.051	860,919	2.0256	1.09%
2013-08-29	0	3.660	3.660	3.710	3.660	3.780	469,400	1,733,157	3.6923	2.024	2.024	2.051	2.024	2.090	848,982	2.0415	0.27%
2013-08-28	0	3.650	3.650	3.690	3.630	3.700	721,000	2,642,607	3.6652	2.018	2.018	2.040	2.007	2.046	1,304,039	2.0265	-3.44%
2013-08-27	0	3.780	3.780	3.800	3.770	3.810	123,600	467,755	3.7844	2.090	2.090	2.101	2.084	2.107	223,549	2.0924	-1.82%
2013-08-26	0	3.850	3.850	3.860	3.760	3.860	344,000	1,313,085	3.8171	2.129	2.129	2.134	2.079	2.134	622,177	2.1105	2.67%
2013-08-23	0	3.750	3.720	3.800	3.720	3.810	750,500	2,824,814	3.7639	2.073	2.057	2.101	2.057	2.107	1,357,394	2.0811	-0.53%
2013-08-22	0	3.770	3.760	3.800	3.740	3.800	345,000	1,299,845	3.7677	2.084	2.079	2.101	2.068	2.101	623,985	2.0831	-0.79%
2013-08-21	0	3.800	3.760	3.800	3.680	3.800	267,500	998,695	3.7334	2.101	2.079	2.101	2.035	2.101	483,815	2.0642	1.33%
2013-08-20	0	3.750	3.720	3.760	3.680	3.830	524,000	1,971,665	3.7627	2.073	2.057	2.079	2.035	2.118	947,734	2.0804	-2.09%
2013-08-19	0	3.830	3.810	3.850	3.810	3.850	193,000	738,457	3.8262	2.118	2.107	2.129	2.107	2.129	349,070	2.1155	0.26%
2013-08-16	0	3.820	3.800	3.820	3.700	3.900	557,000	2,125,932	3.8168	2.112	2.101	2.112	2.046	2.156	1,007,420	2.1103	-1.04%
2013-08-15	0	3.860	3.860	3.870	3.710	4.000	2,454,100	9,562,941	3.8967	2.134	2.134	2.140	2.051	2.212	4,438,615	2.1545	0.00%
2013-08-13	0	3.860	3.850	3.880	3.680	3.890	1,972,000	7,548,347	3.8278	2.134	2.129	2.145	2.035	2.151	3,566,663	2.1164	3.49%
2013-08-12	0	3.730	3.730	3.740	3.580	3.730	997,000	3,678,506	3.6896	2.062	2.062	2.068	1.979	2.062	1,803,227	2.0400	4.19%
2013-08-09	0	3.580	3.570	3.590	3.570	3.650	563,000	2,032,956	3.6109	1.979	1.974	1.985	1.974	2.018	1,018,272	1.9965	-1.10%
2013-08-08	0	3.620	3.620	3.660	3.610	3.660	269,500	979,690	3.6352	2.001	2.001	2.024	1.996	2.024	487,432	2.0099	0.84%
2013-08-07	0	3.590	3.580	3.590	3.500	3.590	880,000	3,138,033	3.5659	1.985	1.979	1.985	1.935	1.985	1,591,614	1.9716	1.70%
2013-08-06	0	3.530	3.530	3.550	3.500	3.560	189,000	665,260	3.5199	1.952	1.952	1.963	1.935	1.968	341,835	1.9461	-1.12%
2013-08-05	0	3.570	3.560	3.570	3.430	3.570	438,000	1,543,720	3.5245	1.974	1.968	1.974	1.896	1.974	792,190	1.9487	3.78%
2013-08-02	0	3.440	3.440	3.450	3.410	3.510	640,500	2,203,068	3.4396	1.902	1.902	1.907	1.885	1.941	1,158,442	1.9018	-1.43%
2013-08-01	0	3.490	3.490	3.500	3.350	3.500	457,000	1,581,659	3.4610	1.930	1.930	1.935	1.852	1.935	826,554	1.9136	3.56%
2013-07-31	0	3.370	3.360	3.380	3.340	3.470	689,500	2,333,170	3.3839	1.863	1.858	1.869	1.847	1.919	1,247,066	1.8709	-1.75%
2013-07-30	0	3.430	3.430	3.450	3.330	3.450	476,000	1,619,870	3.4031	1.896	1.896	1.907	1.841	1.907	860,919	1.8816	-0.87%
2013-07-29	0	3.460	3.460	3.480	3.450	3.570	630,000	2,202,075	3.4954	1.913	1.913	1.924	1.907	1.974	1,139,451	1.9326	-4.68%
2013-07-26	0	3.630	3.610	3.650	3.570	3.680	566,000	2,059,635	3.6389	2.007	1.996	2.018	1.974	2.035	1,023,698	2.0120	0.83%
2013-07-25	0	3.600	3.590	3.600	3.560	3.640	660,000	2,376,040	3.6001	1.990	1.985	1.990	1.968	2.013	1,193,711	1.9905	0.56%
2013-07-24	0	3.580	3.550	3.580	3.510	3.640	792,500	2,822,845	3.5619	1.979	1.963	1.979	1.941	2.013	1,433,357	1.9694	-0.28%
2013-07-23	0	3.590	3.580	3.610	3.420	3.630	697,500	2,465,287	3.5345	1.985	1.979	1.996	1.891	2.007	1,261,535	1.9542	4.36%
2013-07-22	0	3.440	3.410	3.440	3.370	3.530	1,082,500	3,699,670	3.4177	1.902	1.885	1.902	1.863	1.952	1,957,867	1.8896	-2.82%
2013-07-19	0	3.540	3.540	3.560	3.520	3.620	455,500	1,619,905	3.5563	1.957	1.957	1.968	1.946	2.001	823,841	1.9663	-2.21%
2013-07-18	0	3.620	3.600	3.620	3.580	3.670	591,500	2,139,712	3.6174	2.001	1.990	2.001	1.979	2.029	1,069,818	2.0001	-1.36%
2013-07-17	0	3.670	3.660	3.700	3.520	3.720	1,944,000	7,111,342	3.6581	2.029	2.024	2.046	1.946	2.057	3,516,021	2.0226	4.56%
2013-07-16	0	3.510	3.530	3.570	3.440	3.610	1,560,000	5,471,875	3.5076	1.941	1.952	1.974	1.902	1.996	2,821,498	1.9394	-1.40%
2013-07-15	0	3.560	3.540	3.550	3.540	3.750	2,119,000	7,647,677	3.6091	1.968	1.957	1.963	1.957	2.073	3,832,535	1.9955	-2.47%
2013-07-12	0	3.650	3.650	3.660	3.630	3.900	3,327,500	12,382,922	3.7214	2.018	2.018	2.024	2.007	2.156	6,018,292	2.0575	6.41%
2013-07-11	0	3.430	3.410	3.440	3.320	3.440	962,000	3,270,451	3.3996	1.896	1.885	1.902	1.836	1.902	1,739,924	1.8797	4.89%
2013-07-10	0	3.270	3.270	3.280	3.250	3.420	938,500	3,163,567	3.3709	1.808	1.808	1.814	1.797	1.891	1,697,421	1.8637	-0.91%
2013-07-09	0	3.300	3.300	3.330	3.160	3.310	732,500	2,389,420	3.2620	1.825	1.825	1.841	1.747	1.830	1,324,838	1.8036	3.45%
2013-07-08	0	3.190	3.160	3.190	3.140	3.220	350,500	1,116,940	3.1867	1.764	1.747	1.764	1.736	1.780	633,933	1.7619	-1.24%
2013-07-05	0	3.230	3.230	3.260	3.160	3.280	334,001	1,080,238	3.2342	1.786	1.786	1.802	1.747	1.814	604,092	1.7882	1.89%
2013-07-04	0	3.170	3.170	3.180	3.150	3.230	399,500	1,269,645	3.1781	1.753	1.753	1.758	1.742	1.786	722,557	1.7572	0.00%
2013-07-03	0	3.170	3.170	3.180	3.120	3.280	946,000	3,011,292	3.1832	1.753	1.753	1.758	1.725	1.814	1,710,986	1.7600	0.00%
2013-07-02	0	3.170	3.160	3.200	3.150	3.300	1,637,500	5,191,122	3.1702	1.753	1.747	1.769	1.742	1.825	2,961,669	1.7528	-0.31%
2013-06-28	0	3.180	3.160	3.180	3.100	3.180	966,000	3,051,420	3.1588	1.758	1.747	1.758	1.714	1.758	1,747,159	1.7465	0.32%
2013-06-27	0	3.170	3.170	3.210	3.150	3.300	1,483,000	4,776,426	3.2208	1.753	1.753	1.775	1.742	1.825	2,682,232	1.7808	-0.31%
2013-06-26	0	3.180	3.170	3.180	3.150	3.200	1,172,500	3,723,060	3.1753	1.758	1.753	1.758	1.742	1.769	2,120,645	1.7556	0.32%
2013-06-25	0	3.170	3.150	3.180	3.110	3.250	2,151,000	6,812,675	3.1672	1.753	1.742	1.758	1.720	1.797	3,890,412	1.7511	-2.46%
2013-06-24	0	3.250	3.250	3.260	3.140	3.260	579,500	1,856,400	3.2035	1.797	1.797	1.802	1.736	1.802	1,048,114	1.7712	-0.91%
2013-06-21	0	3.280	3.270	3.280	3.230	3.360	813,000	2,677,595	3.2935	1.814	1.808	1.814	1.786	1.858	1,470,435	1.8210	-0.91%
2013-06-20	0	3.310	3.300	3.310	3.220	3.500	1,456,000	4,969,734	3.4133	1.830	1.825	1.830	1.780	1.935	2,633,399	1.8872	-4.06%
2013-06-19	0	3.450	3.430	3.450	3.410	3.710	980,000	3,415,746	3.4855	1.907	1.896	1.907	1.885	2.051	1,772,480	1.9271	-4.17%
2013-06-18	0	3.600	3.590	3.600	3.590	3.680	738,500	2,679,525	3.6283	1.990	1.985	1.990	1.985	2.035	1,335,690	2.0061	-1.64%
2013-06-17	0	3.660	3.660	3.670	3.610	3.740	843,500	3,089,485	3.6627	2.024	2.024	2.029	1.996	2.068	1,525,599	2.0251	-0.27%
2013-06-14	0	3.670	3.660	3.670	3.600	3.860	805,000	2,989,152	3.7132	2.029	2.024	2.029	1.990	2.134	1,455,966	2.0530	-2.65%
2013-06-13	0	3.770	3.700	3.800	3.770	3.800	3,000	11,340	3.7800	2.084	2.046	2.101	2.084	2.101	5,426	2.0900	-1.82%
2013-06-11	0	3.840	3.830	3.860	3.720	3.950	375,500	1,453,840	3.8717	2.123	2.118	2.134	2.057	2.184	679,149	2.1407	-3.52%
2013-06-10	0	3.980	3.890	3.980	3.890	3.980	7,000	27,635	3.9479	2.201	2.151	2.201	2.151	2.201	12,661	2.1828	2.31%
2013-06-07	0	3.890	3.890	3.900	3.790	3.950	478,000	1,863,800	3.8992	2.151	2.151	2.156	2.095	2.184	864,536	2.1558	2.91%
2013-06-06	0	3.780	3.780	3.820	3.750	3.880	392,000	1,489,747	3.8004	2.090	2.090	2.112	2.073	2.145	708,992	2.1012	-0.53%
2013-06-05	0	3.800	3.800	3.840	3.800	3.920	1,151,500	4,393,067	3.8151	2.101	2.101	2.123	2.101	2.167	2,082,664	2.1094	-3.80%
2013-06-04	0	3.950	3.910	3.980	3.910	4.080	400,500	1,589,147	3.9679	2.184	2.162	2.201	2.162	2.256	724,365	2.1938	-3.19%
2013-06-03	0	4.080	4.050	4.130	4.020	4.160	743,000	3,002,502	4.0411	2.256	2.239	2.283	2.223	2.300	1,343,829	2.2343	0.00%
2013-05-31	0	4.080	4.080	4.090	4.080	4.160	350,000	1,432,850	4.0939	2.256	2.256	2.261	2.256	2.300	633,028	2.2635	-1.92%
2013-05-30	0	4.160	4.150	4.160	4.090	4.230	857,500	3,567,917	4.1608	2.300	2.295	2.300	2.261	2.339	1,550,920	2.3005	0.97%
2013-05-29	0	4.120	4.100	4.120	4.050	4.180	166,000	679,500	4.0934	2.278	2.267	2.278	2.239	2.311	300,236	2.2632	0.49%
2013-05-28	0	4.100	4.090	4.130	4.040	4.100	86,000	350,292	4.0732	2.267	2.261	2.283	2.234	2.267	155,544	2.2520	0.49%
2013-05-27	0	4.080	4.080	4.120	4.010	4.140	301,500	1,231,435	4.0844	2.256	2.256	2.278	2.217	2.289	545,309	2.2582	2.64%
2013-05-24	0	4.100	4.100	4.110	4.010	4.210	1,079,500	4,433,342	4.1068	2.198	2.198	2.203	2.150	2.257	2,013,838	2.2014	-3.30%
2013-05-23	0	4.240	4.240	4.250	4.230	4.320	445,000	1,898,319	4.2659	2.273	2.273	2.278	2.267	2.316	830,160	2.2867	-1.62%
2013-05-22	0	4.310	4.270	4.330	4.160	4.330	345,500	1,478,382	4.2790	2.310	2.289	2.321	2.230	2.321	644,540	2.2937	1.41%
2013-05-21	0	4.250	4.210	4.260	4.150	4.330	298,000	1,263,155	4.2388	2.278	2.257	2.284	2.225	2.321	555,928	2.2722	-0.93%
2013-05-20	0	4.290	4.280	4.310	4.260	4.330	549,000	2,355,920	4.2913	2.300	2.294	2.310	2.284	2.321	1,024,175	2.3003	-0.92%
2013-05-16	0	4.330	4.290	4.330	4.170	4.340	1,151,500	4,975,257	4.3207	2.321	2.300	2.321	2.235	2.326	2,148,156	2.3161	2.85%
2013-05-15	0	4.210	4.200	4.220	4.180	4.230	369,500	1,547,594	4.1883	2.257	2.251	2.262	2.241	2.267	689,313	2.2451	-1.17%
2013-05-14	0	4.260	4.210	4.260	4.130	4.270	1,490,500	6,249,665	4.1930	2.284	2.257	2.284	2.214	2.289	2,780,571	2.2476	2.16%
2013-05-13	0	4.170	4.160	4.180	4.140	4.260	1,102,000	4,655,415	4.2245	2.235	2.230	2.241	2.219	2.284	2,055,813	2.2645	-2.57%
2013-05-10	0	4.280	4.240	4.280	4.220	4.320	204,500	870,990	4.2591	2.294	2.273	2.294	2.262	2.316	381,501	2.2831	0.23%
2013-05-09	0	4.270	4.220	4.280	4.200	4.290	1,437,500	6,134,930	4.2678	2.289	2.262	2.294	2.251	2.300	2,681,698	2.2877	-0.23%
2013-05-08	0	4.280	4.270	4.280	4.220	4.300	458,000	1,963,397	4.2869	2.294	2.289	2.294	2.262	2.305	854,412	2.2980	-0.47%
2013-05-07	0	4.300	4.280	4.300	4.230	4.320	1,105,000	4,754,712	4.3029	2.305	2.294	2.305	2.267	2.316	2,061,409	2.3065	-0.23%
2013-05-06	0	4.310	4.300	4.310	4.200	4.340	1,350,000	5,801,826	4.2976	2.310	2.305	2.310	2.251	2.326	2,518,464	2.3037	0.47%
2013-05-03	0	4.290	4.240	4.300	4.210	4.320	464,500	1,992,230	4.2890	2.300	2.273	2.305	2.257	2.316	866,538	2.2991	1.18%
2013-05-02	0	4.240	4.200	4.240	4.180	4.300	1,401,000	5,929,205	4.2321	2.273	2.251	2.273	2.241	2.305	2,613,606	2.2686	-1.40%
2013-04-30	0	4.300	4.290	4.300	4.230	4.350	867,000	3,745,987	4.3206	2.305	2.300	2.305	2.267	2.332	1,617,413	2.3160	0.23%
2013-04-29	0	4.290	4.290	4.370	4.250	4.350	2,418,500	10,363,990	4.2853	2.300	2.300	2.342	2.278	2.332	4,511,781	2.2971	-1.38%
2013-04-26	0	4.350	4.350	4.360	4.300	4.420	2,408,000	10,484,517	4.3540	2.332	2.332	2.337	2.305	2.369	4,492,193	2.3339	0.46%
2013-04-25	0	4.330	4.320	4.330	4.200	4.330	1,835,000	7,894,441	4.3021	2.321	2.316	2.321	2.251	2.321	3,423,245	2.3061	1.17%
2013-04-24	0	4.280	4.270	4.280	4.250	4.280	2,461,100	10,507,291	4.2693	2.294	2.289	2.294	2.278	2.294	4,591,253	2.2885	0.00%
2013-04-23	0	4.280	4.270	4.330	4.220	4.330	4,177,000	17,832,057	4.2691	2.294	2.289	2.321	2.262	2.321	7,792,313	2.2884	0.23%
2013-04-22	0	4.270	4.270	4.280	4.120	4.350	4,877,500	20,810,395	4.2666	2.289	2.289	2.294	2.208	2.332	9,099,116	2.2871	4.91%
2013-04-19	0	4.070	4.050	4.070	4.010	4.080	324,000	1,313,705	4.0546	2.182	2.171	2.182	2.150	2.187	604,431	2.1735	0.74%
2013-04-18	0	4.040	4.010	4.040	3.970	4.050	588,500	2,374,845	4.0354	2.166	2.150	2.166	2.128	2.171	1,097,864	2.1632	0.00%
2013-04-17	0	4.040	4.040	4.070	4.020	4.200	264,000	1,074,125	4.0687	2.166	2.166	2.182	2.155	2.251	492,500	2.1810	0.75%
2013-04-16	0	4.010	4.000	4.010	3.900	4.040	1,539,000	6,157,515	4.0010	2.150	2.144	2.150	2.091	2.166	2,871,049	2.1447	-0.74%
2013-04-15	0	4.040	4.040	4.060	4.000	4.170	403,500	1,636,050	4.0546	2.166	2.166	2.176	2.144	2.235	752,741	2.1735	-1.70%
2013-04-12	0	4.110	4.100	4.120	4.090	4.180	318,000	1,309,143	4.1168	2.203	2.198	2.208	2.192	2.241	593,238	2.2068	-1.67%
2013-04-11	0	4.180	4.150	4.180	4.150	4.200	1,164,500	4,875,832	4.1871	2.241	2.225	2.241	2.225	2.251	2,172,408	2.2444	0.72%
2013-04-10	0	4.150	4.150	4.160	4.070	4.190	1,589,000	6,580,770	4.1415	2.225	2.225	2.230	2.182	2.246	2,964,325	2.2200	2.98%
2013-04-09	0	4.030	4.030	4.040	3.900	4.060	569,000	2,265,370	3.9813	2.160	2.160	2.166	2.091	2.176	1,061,486	2.1342	3.33%
2013-04-08	0	3.900	3.900	3.910	3.820	3.950	649,000	2,531,019	3.8999	2.091	2.091	2.096	2.048	2.117	1,210,728	2.0905	0.00%
2013-04-05	0	3.900	3.900	3.930	3.700	3.980	1,639,000	6,316,705	3.8540	2.091	2.091	2.107	1.983	2.133	3,057,602	2.0659	3.72%
2013-04-03	0	3.760	3.760	3.790	3.730	3.860	958,000	3,638,835	3.7984	2.016	2.016	2.032	1.999	2.069	1,787,177	2.0361	-1.83%
2013-04-02	0	3.830	3.820	3.830	3.790	3.940	436,000	1,689,257	3.8744	2.053	2.048	2.053	2.032	2.112	813,371	2.0769	-1.79%
2013-03-28	0	3.900	3.900	3.910	3.870	3.920	332,000	1,290,750	3.8878	2.091	2.091	2.096	2.074	2.101	619,356	2.0840	0.00%
2013-03-27	0	3.900	3.900	3.910	3.760	3.900	545,000	2,106,900	3.8659	2.091	2.091	2.096	2.016	2.091	1,016,713	2.0723	3.72%
2013-03-26	0	3.760	3.750	3.760	3.710	3.920	188,500	707,127	3.7513	2.016	2.010	2.016	1.989	2.101	351,652	2.0109	-1.05%
2013-03-25	0	3.800	3.770	3.830	3.740	3.850	177,000	670,615	3.7888	2.037	2.021	2.053	2.005	2.064	330,199	2.0309	1.06%
2013-03-22	0	3.760	3.720	3.770	3.750	3.840	265,500	998,785	3.7619	2.016	1.994	2.021	2.010	2.058	495,298	2.0165	-2.08%
2013-03-21	0	3.840	3.760	3.860	3.730	3.860	31,000	118,170	3.8119	2.058	2.016	2.069	1.999	2.069	57,831	2.0434	3.50%
2013-03-20	0	3.710	3.710	3.730	3.690	3.760	496,638	1,853,566	3.7322	1.989	1.989	1.999	1.978	2.016	926,492	2.0006	0.27%
2013-03-19	0	3.700	3.700	3.720	3.680	3.780	404,000	1,499,537	3.7117	1.983	1.983	1.994	1.973	2.026	753,674	1.9896	0.27%
2013-03-18	0	3.690	3.660	3.690	3.660	3.770	716,000	2,640,555	3.6879	1.978	1.962	1.978	1.962	2.021	1,335,719	1.9769	-0.81%
2013-03-15	0	3.720	3.710	3.720	3.700	4.050	892,500	3,448,530	3.8639	1.994	1.989	1.994	1.983	2.171	1,664,984	2.0712	-5.82%
2013-03-14	0	3.950	3.930	3.950	3.900	3.950	562,500	2,205,735	3.9213	2.117	2.107	2.117	2.091	2.117	1,049,360	2.1020	0.77%
2013-03-13	0	3.920	3.900	3.950	3.900	4.150	461,000	1,834,862	3.9802	2.101	2.091	2.117	2.091	2.225	860,009	2.1335	-3.69%
2013-03-12	0	4.070	4.070	4.110	4.050	4.150	912,000	3,738,432	4.0992	2.182	2.182	2.203	2.171	2.225	1,701,362	2.1973	-1.21%
2013-03-11	0	4.120	4.110	4.150	4.100	4.220	1,209,500	5,034,562	4.1625	2.208	2.203	2.225	2.198	2.262	2,256,357	2.2313	-1.90%
2013-03-08	0	4.200	4.190	4.200	4.180	4.230	689,500	2,896,375	4.2007	2.251	2.246	2.251	2.241	2.267	1,286,282	2.2517	-0.47%
2013-03-07	0	4.220	4.200	4.220	4.190	4.240	388,000	1,636,590	4.2180	2.262	2.251	2.262	2.246	2.273	723,825	2.2610	0.24%
2013-03-06	0	4.210	4.200	4.210	4.130	4.250	1,864,500	7,864,922	4.2182	2.257	2.251	2.257	2.214	2.278	3,478,278	2.2612	2.43%
2013-03-05	0	4.110	4.100	4.140	4.070	4.130	906,000	3,711,464	4.0965	2.203	2.198	2.219	2.182	2.214	1,690,169	2.1959	0.49%
2013-03-04	0	4.090	4.060	4.090	4.040	4.200	1,282,000	5,293,575	4.1292	2.192	2.176	2.192	2.166	2.251	2,391,608	2.2134	-2.62%
2013-03-01	0	4.200	4.190	4.200	4.140	4.250	753,000	3,146,740	4.1789	2.251	2.246	2.251	2.219	2.278	1,404,743	2.2401	0.24%
2013-02-28	0	4.190	4.160	4.190	4.040	4.190	1,276,000	5,258,400	4.1210	2.246	2.230	2.246	2.166	2.246	2,380,415	2.2090	3.97%
2013-02-27	0	4.030	4.020	4.060	4.010	4.100	364,500	1,478,045	4.0550	2.160	2.155	2.176	2.150	2.198	679,985	2.1736	-1.23%
2013-02-26	0	4.080	4.060	4.070	4.070	4.130	1,117,500	4,590,705	4.1080	2.187	2.176	2.182	2.182	2.214	2,084,728	2.2021	-0.97%
2013-02-25	0	4.120	4.110	4.120	4.100	4.170	552,000	2,274,332	4.1202	2.208	2.203	2.208	2.198	2.235	1,029,772	2.2086	0.00%
2013-02-22	0	4.120	4.120	4.150	4.110	4.190	449,000	1,857,335	4.1366	2.208	2.208	2.225	2.203	2.246	837,622	2.2174	-0.72%
2013-02-21	0	4.150	4.150	4.160	4.110	4.270	1,290,500	5,371,665	4.1625	2.225	2.225	2.230	2.203	2.289	2,407,465	2.2313	-0.24%
2013-02-20	0	4.160	4.170	4.180	4.120	4.260	1,093,000	4,559,215	4.1713	2.230	2.235	2.241	2.208	2.284	2,039,023	2.2360	-1.42%
2013-02-19	0	4.220	4.220	4.230	4.150	4.280	1,895,000	7,965,875	4.2036	2.262	2.262	2.267	2.225	2.294	3,535,177	2.2533	-1.17%
2013-02-18	0	4.270	4.240	4.270	4.240	4.310	142,500	608,995	4.2736	2.289	2.273	2.289	2.273	2.310	265,838	2.2909	-0.70%
2013-02-15	0	4.300	4.300	4.310	4.220	4.320	504,000	2,166,765	4.2991	2.305	2.305	2.310	2.262	2.316	940,226	2.3045	0.00%
2013-02-14	0	4.300	4.270	4.300	4.220	4.300	316,500	1,353,115	4.2752	2.305	2.289	2.305	2.262	2.305	590,440	2.2917	0.94%
2013-02-08	0	4.260	4.230	4.260	4.150	4.260	781,000	3,302,750	4.2289	2.284	2.267	2.284	2.225	2.284	1,456,978	2.2668	-0.47%
2013-02-07	0	4.280	4.280	4.290	4.200	4.290	1,409,000	6,001,420	4.2593	2.294	2.294	2.300	2.251	2.300	2,628,530	2.2832	1.18%
2013-02-06	0	4.230	4.230	4.250	4.200	4.250	1,288,000	5,453,985	4.2345	2.267	2.267	2.278	2.251	2.278	2,402,801	2.2698	0.71%
2013-02-05	0	4.200	4.190	4.200	4.090	4.200	1,513,000	6,300,065	4.1640	2.251	2.246	2.251	2.192	2.251	2,822,545	2.2321	0.00%
2013-02-04	0	4.200	4.190	4.200	4.030	4.200	3,214,500	13,278,750	4.1309	2.251	2.246	2.251	2.160	2.251	5,996,742	2.2143	4.22%
2013-02-01	0	4.030	4.030	4.040	3.960	4.050	1,700,500	6,799,920	3.9988	2.160	2.160	2.166	2.123	2.171	3,172,332	2.1435	1.77%
2013-01-31	0	3.960	3.960	3.970	3.930	3.980	811,000	3,212,335	3.9610	2.123	2.123	2.128	2.107	2.133	1,512,944	2.1232	0.25%
2013-01-30	0	3.950	3.950	3.960	3.940	3.990	263,500	1,042,760	3.9573	2.117	2.117	2.123	2.112	2.139	491,567	2.1213	0.00%
2013-01-29	0	3.950	3.940	3.950	3.880	3.960	378,449	1,482,171	3.9164	2.117	2.112	2.117	2.080	2.123	706,007	2.0994	2.07%
2013-01-28	0	3.870	3.870	3.910	3.860	3.950	384,000	1,494,825	3.8928	2.074	2.074	2.096	2.069	2.117	716,363	2.0867	-0.51%
2013-01-25	0	3.890	3.860	3.890	3.850	3.920	613,000	2,375,435	3.8751	2.085	2.069	2.085	2.064	2.101	1,143,569	2.0772	-0.51%
2013-01-24	0	3.910	3.880	3.910	3.880	3.950	723,500	2,828,815	3.9099	2.096	2.080	2.096	2.080	2.117	1,349,710	2.0959	-1.01%
2013-01-23	0	3.950	3.940	3.950	3.920	3.980	631,500	2,489,900	3.9428	2.117	2.112	2.117	2.101	2.133	1,178,081	2.1135	-0.50%
2013-01-22	0	3.970	3.960	3.970	3.920	4.000	1,005,500	3,993,595	3.9718	2.128	2.123	2.128	2.101	2.144	1,875,789	2.1290	-0.25%
2013-01-21	0	3.980	3.980	3.990	3.830	4.010	1,000,500	3,957,245	3.9553	2.133	2.133	2.139	2.053	2.150	1,866,461	2.1202	4.19%
2013-01-18	0	3.820	3.820	3.830	3.800	3.860	1,177,500	4,506,355	3.8271	2.048	2.048	2.053	2.037	2.069	2,196,660	2.0515	1.06%
2013-01-17	0	3.780	3.780	3.790	3.760	3.870	493,500	1,874,575	3.7985	2.026	2.026	2.032	2.016	2.074	920,638	2.0362	-1.31%
2013-01-16	0	3.830	3.830	3.840	3.820	3.890	556,500	2,142,237	3.8495	2.053	2.053	2.058	2.048	2.085	1,038,167	2.0635	-1.54%
2013-01-15	0	3.890	3.880	3.890	3.860	3.900	348,000	1,350,490	3.8807	2.085	2.080	2.085	2.069	2.091	649,204	2.0802	-0.51%
2013-01-14	0	3.910	3.890	3.910	3.840	3.920	400,000	1,550,625	3.8766	2.096	2.085	2.096	2.058	2.101	746,211	2.0780	0.51%
2013-01-11	0	3.890	3.880	3.890	3.880	3.990	633,000	2,483,535	3.9234	2.085	2.080	2.085	2.080	2.139	1,180,880	2.1031	-1.52%
2013-01-10	0	3.950	3.940	3.970	3.900	4.030	1,344,000	5,363,385	3.9906	2.117	2.112	2.128	2.091	2.160	2,507,271	2.1391	-1.00%
2013-01-09	0	3.990	3.970	3.990	3.930	4.020	1,002,368	3,999,382	3.9899	2.139	2.128	2.139	2.107	2.155	1,869,946	2.1388	0.50%
2013-01-08	0	3.970	3.930	3.970	3.930	4.020	604,500	2,398,745	3.9681	2.128	2.107	2.128	2.107	2.155	1,127,712	2.1271	-0.25%
2013-01-07	0	3.980	3.950	3.980	3.900	3.980	670,000	2,635,717	3.9339	2.133	2.117	2.133	2.091	2.133	1,249,904	2.1087	1.27%
2013-01-04	0	3.930	3.930	3.970	3.900	4.020	693,500	2,728,150	3.9339	2.107	2.107	2.128	2.091	2.155	1,293,744	2.1087	-1.50%
2013-01-03	0	3.990	3.960	4.000	3.910	3.990	866,000	3,422,950	3.9526	2.139	2.123	2.144	2.096	2.139	1,615,548	2.1188	0.00%
2013-01-02	0	3.990	3.980	4.010	3.870	4.010	1,803,500	7,161,851	3.9711	2.139	2.133	2.150	2.074	2.150	3,364,481	2.1287	4.18%
2012-12-31	0	3.830	3.820	3.870	3.830	3.880	186,000	717,120	3.8555	2.053	2.048	2.074	2.053	2.080	346,988	2.0667	-1.79%
2012-12-28	0	3.900	3.900	3.910	3.860	3.920	674,500	2,630,820	3.9004	2.091	2.091	2.096	2.069	2.101	1,258,299	2.0908	-0.51%
2012-12-27	0	3.920	3.890	3.910	3.800	3.920	1,110,500	4,311,295	3.8823	2.101	2.085	2.096	2.037	2.101	2,071,670	2.0811	3.16%
2012-12-24	0	3.800	3.790	3.800	3.750	3.830	183,000	693,240	3.7882	2.037	2.032	2.037	2.010	2.053	341,392	2.0306	2.70%
2012-12-21	0	3.700	3.700	3.730	3.700	3.840	267,500	996,955	3.7269	1.983	1.983	1.999	1.983	2.058	499,029	1.9978	-1.07%
2012-12-20	0	3.740	3.740	3.760	3.720	3.790	513,000	1,919,160	3.7411	2.005	2.005	2.016	1.994	2.032	957,016	2.0054	-1.84%
2012-12-19	0	3.810	3.800	3.820	3.780	3.860	816,500	3,108,015	3.8065	2.042	2.037	2.048	2.026	2.069	1,523,204	2.0404	-0.52%
2012-12-18	0	3.830	3.830	3.840	3.620	3.860	5,430,000	20,581,465	3.7903	2.053	2.053	2.058	1.940	2.069	10,129,821	2.0318	7.28%
2012-12-17	0	3.570	3.570	3.600	3.450	3.600	3,104,000	11,056,695	3.5621	1.914	1.914	1.930	1.849	1.930	5,790,601	1.9094	2.59%
2012-12-14	0	3.480	3.480	3.490	3.360	3.500	1,312,500	4,530,050	3.4515	1.865	1.865	1.871	1.801	1.876	2,448,506	1.8501	2.65%
2012-12-13	0	3.390	3.380	3.410	3.380	3.440	906,500	3,077,900	3.3954	1.817	1.812	1.828	1.812	1.844	1,691,102	1.8201	-0.59%
2012-12-12	0	3.410	3.410	3.420	3.370	3.450	1,802,000	6,115,040	3.3935	1.828	1.828	1.833	1.806	1.849	3,361,683	1.8190	1.19%
2012-12-11	0	3.370	3.390	3.420	3.320	3.420	2,224,500	7,507,630	3.3750	1.806	1.817	1.833	1.780	1.833	4,149,869	1.8091	-0.30%
2012-12-10	0	3.380	3.390	3.400	3.320	3.460	1,558,000	5,254,957	3.3729	1.812	1.817	1.823	1.780	1.855	2,906,494	1.8080	-0.29%
2012-12-07	0	3.390	3.390	3.410	3.370	3.480	2,371,500	8,117,165	3.4228	1.817	1.817	1.828	1.806	1.865	4,424,101	1.8348	0.00%
2012-12-06	0	3.390	3.390	3.400	3.320	3.410	1,067,000	3,597,642	3.3717	1.817	1.817	1.823	1.780	1.828	1,990,519	1.8074	-0.29%
2012-12-05	0	3.400	3.400	3.410	3.330	3.450	1,770,500	6,009,225	3.3941	1.823	1.823	1.828	1.785	1.849	3,302,919	1.8194	1.49%
2012-12-04	0	3.350	3.330	3.360	3.320	3.380	622,000	2,072,295	3.3317	1.796	1.785	1.801	1.780	1.812	1,160,359	1.7859	0.90%
2012-12-03	0	3.320	3.310	3.320	3.260	3.350	1,220,000	4,033,922	3.3065	1.780	1.774	1.780	1.747	1.796	2,275,945	1.7724	-0.60%
2012-11-30	0	3.340	3.340	3.350	3.270	3.350	922,651	3,063,172	3.3200	1.790	1.790	1.796	1.753	1.796	1,721,232	1.7796	2.45%
2012-11-29	0	3.260	3.260	3.290	3.250	3.290	346,500	1,134,285	3.2735	1.747	1.747	1.764	1.742	1.764	646,406	1.7548	-0.91%
2012-11-28	0	3.290	3.280	3.300	3.250	3.330	656,500	2,167,070	3.3009	1.764	1.758	1.769	1.742	1.785	1,224,720	1.7694	-2.08%
2012-11-27	0	3.360	3.350	3.360	3.280	3.380	832,500	2,793,665	3.3558	1.801	1.796	1.801	1.758	1.812	1,553,053	1.7988	0.60%
2012-11-26	0	3.340	3.340	3.360	3.290	3.360	735,500	2,457,545	3.3413	1.790	1.790	1.801	1.764	1.801	1,372,096	1.7911	1.52%
2012-11-23	0	3.290	3.300	3.310	3.240	3.300	475,500	1,564,215	3.2896	1.764	1.769	1.774	1.737	1.769	887,059	1.7634	0.92%
2012-11-22	0	3.260	3.260	3.290	3.250	3.280	388,000	1,266,485	3.2641	1.747	1.747	1.764	1.742	1.758	723,825	1.7497	0.00%
2012-11-21	0	3.260	3.260	3.280	3.240	3.340	485,500	1,589,975	3.2749	1.747	1.747	1.758	1.737	1.790	905,714	1.7555	-0.31%
2012-11-20	0	3.270	3.260	3.300	3.230	3.330	321,040	1,054,429	3.2844	1.753	1.747	1.769	1.731	1.785	598,909	1.7606	-0.91%
2012-11-19	0	3.300	3.270	3.300	3.220	3.310	330,500	1,082,640	3.2758	1.769	1.753	1.769	1.726	1.774	616,557	1.7559	1.23%
2012-11-16	0	3.260	3.250	3.280	3.230	3.260	186,500	604,375	3.2406	1.747	1.742	1.758	1.731	1.747	347,921	1.7371	0.31%
2012-11-15	0	3.250	3.240	3.250	3.200	3.300	135,500	442,820	3.2680	1.742	1.737	1.742	1.715	1.769	252,779	1.7518	-0.91%
2012-11-14	0	3.280	3.280	3.290	3.150	3.300	695,000	2,270,765	3.2673	1.758	1.758	1.764	1.689	1.769	1,296,542	1.7514	0.00%
2012-11-13	0	3.280	3.270	3.280	3.250	3.310	669,000	2,191,725	3.2761	1.758	1.753	1.758	1.742	1.774	1,248,039	1.7561	-1.80%
2012-11-12	0	3.340	3.300	3.320	3.310	3.400	845,000	2,831,095	3.3504	1.790	1.769	1.780	1.774	1.823	1,576,372	1.7960	-0.30%
2012-11-09	0	3.350	3.350	3.380	3.350	3.390	365,500	1,232,875	3.3731	1.796	1.796	1.812	1.796	1.817	681,851	1.8081	-2.05%
2012-11-08	0	3.420	3.400	3.430	3.340	3.440	1,396,500	4,743,895	3.3970	1.833	1.823	1.839	1.790	1.844	2,605,211	1.8209	-0.58%
2012-11-07	0	3.440	3.430	3.440	3.380	3.450	1,101,500	3,781,295	3.4329	1.844	1.839	1.844	1.812	1.849	2,054,880	1.8402	1.47%
2012-11-06	0	3.390	3.380	3.390	3.350	3.400	273,000	922,270	3.3783	1.817	1.812	1.817	1.796	1.823	509,289	1.8109	-0.29%
2012-11-05	0	3.400	3.400	3.420	3.360	3.420	366,500	1,240,880	3.3858	1.823	1.823	1.833	1.801	1.833	683,716	1.8149	0.00%
2012-11-02	0	3.400	3.380	3.400	3.350	3.430	856,000	2,910,927	3.4006	1.823	1.812	1.823	1.796	1.839	1,596,893	1.8229	0.59%
2012-11-01	0	3.380	3.360	3.390	3.290	3.390	734,473	2,472,651	3.3666	1.812	1.801	1.817	1.764	1.817	1,370,180	1.8046	2.74%
2012-10-31	0	3.290	3.290	3.300	3.230	3.310	425,500	1,397,720	3.2849	1.764	1.764	1.769	1.731	1.774	793,782	1.7608	1.54%
2012-10-30	0	3.240	3.240	3.260	3.230	3.290	194,500	631,555	3.2471	1.737	1.737	1.747	1.731	1.764	362,845	1.7406	0.00%
2012-10-29	0	3.240	3.230	3.260	3.200	3.280	500,500	1,624,030	3.2448	1.737	1.731	1.747	1.715	1.758	933,697	1.7394	0.00%
2012-10-26	0	3.240	3.230	3.240	3.200	3.340	702,500	2,268,675	3.2294	1.737	1.731	1.737	1.715	1.790	1,310,534	1.7311	-1.82%
2012-10-25	0	3.300	3.280	3.300	3.270	3.420	920,000	3,048,130	3.3132	1.769	1.758	1.769	1.753	1.833	1,716,286	1.7760	-2.94%
2012-10-24	0	3.400	3.390	3.450	3.380	3.440	1,752,000	5,959,830	3.4017	1.823	1.817	1.849	1.812	1.844	3,268,406	1.8235	-1.73%
2012-10-22	0	3.460	3.450	3.460	3.390	3.460	848,000	2,895,370	3.4144	1.855	1.849	1.855	1.817	1.855	1,581,968	1.8302	0.29%
2012-10-19	0	3.450	3.440	3.450	3.420	3.490	1,282,500	4,432,492	3.4561	1.849	1.844	1.849	1.833	1.871	2,392,541	1.8526	-1.15%
2012-10-18	0	3.490	3.480	3.490	3.320	3.520	2,984,500	10,305,100	3.4529	1.871	1.865	1.871	1.780	1.887	5,567,670	1.8509	3.25%
2012-10-17	0	3.380	3.350	3.380	3.310	3.400	773,000	2,595,545	3.3578	1.812	1.796	1.812	1.774	1.823	1,442,054	1.7999	0.30%
2012-10-16	0	3.370	3.360	3.370	3.300	3.380	212,000	711,755	3.3573	1.806	1.801	1.806	1.769	1.812	395,492	1.7997	0.30%
2012-10-15	0	3.360	3.340	3.360	3.280	3.370	414,000	1,382,275	3.3388	1.801	1.790	1.801	1.758	1.806	772,329	1.7897	1.51%
2012-10-12	0	3.310	3.310	3.320	3.280	3.330	417,000	1,380,055	3.3095	1.774	1.774	1.780	1.758	1.785	777,925	1.7740	0.00%
2012-10-11	0	3.310	3.300	3.330	3.270	3.350	750,500	2,483,427	3.3090	1.774	1.769	1.785	1.753	1.796	1,400,079	1.7738	-0.30%
2012-10-10	0	3.320	3.320	3.340	3.230	3.320	521,046	1,724,499	3.3097	1.780	1.780	1.790	1.731	1.780	972,026	1.7741	-0.90%
2012-10-09	0	3.350	3.330	3.360	3.300	3.380	418,000	1,399,710	3.3486	1.796	1.785	1.801	1.769	1.812	779,791	1.7950	0.00%
2012-10-08	0	3.350	3.330	3.350	3.250	3.360	335,000	1,117,566	3.3360	1.796	1.785	1.796	1.742	1.801	624,952	1.7882	-0.30%
2012-10-05	0	3.360	3.350	3.380	3.250	3.380	614,000	2,030,921	3.3077	1.801	1.796	1.812	1.742	1.812	1,145,435	1.7731	3.07%
2012-10-04	0	3.260	3.240	3.260	3.230	3.330	89,500	291,460	3.2565	1.747	1.737	1.747	1.731	1.785	166,965	1.7456	-0.91%
2012-10-03	0	3.290	3.260	3.300	3.220	3.310	355,500	1,161,540	3.2673	1.764	1.747	1.769	1.726	1.774	663,195	1.7514	0.61%
2012-09-28	0	3.270	3.230	3.270	3.220	3.280	416,060	1,351,552	3.2485	1.753	1.731	1.753	1.726	1.758	776,172	1.7413	-0.61%
2012-09-27	0	3.290	3.220	3.290	3.220	3.320	248,500	811,885	3.2671	1.764	1.726	1.764	1.726	1.780	463,584	1.7513	0.92%
2012-09-26	0	3.260	3.260	3.270	3.160	3.340	400,000	1,322,710	3.3068	1.747	1.747	1.753	1.694	1.790	746,211	1.7726	-2.40%
2012-09-25	0	3.340	3.330	3.340	3.310	3.340	667,500	2,216,557	3.3207	1.790	1.785	1.790	1.774	1.790	1,245,240	1.7800	1.21%
2012-09-24	0	3.300	3.290	3.300	3.170	3.300	472,500	1,547,682	3.2755	1.769	1.764	1.769	1.699	1.769	881,462	1.7558	2.48%
2012-09-21	0	3.220	3.220	3.230	3.190	3.230	241,000	775,180	3.2165	1.726	1.726	1.731	1.710	1.731	449,592	1.7242	1.90%
2012-09-20	0	3.160	3.160	3.180	3.160	3.200	374,500	1,188,311	3.1731	1.694	1.694	1.705	1.694	1.715	698,641	1.7009	-0.94%
2012-09-19	0	3.190	3.180	3.200	3.100	3.200	490,000	1,560,627	3.1850	1.710	1.705	1.715	1.662	1.715	914,109	1.7073	0.95%
2012-09-18	0	3.160	3.170	3.180	3.150	3.190	499,500	1,579,686	3.1625	1.694	1.699	1.705	1.689	1.710	931,832	1.6952	-0.63%
2012-09-17	0	3.180	3.170	3.190	3.110	3.200	512,500	1,626,419	3.1735	1.705	1.699	1.710	1.667	1.715	956,083	1.7011	0.95%
2012-09-14	0	3.150	3.130	3.150	3.090	3.160	797,000	2,498,557	3.1350	1.689	1.678	1.689	1.656	1.694	1,486,826	1.6805	1.94%
2012-09-13	0	3.090	3.060	3.090	3.010	3.100	130,000	400,156	3.0781	1.656	1.640	1.656	1.613	1.662	242,519	1.6500	0.65%
2012-09-12	0	3.070	3.040	3.080	3.010	3.080	358,000	1,086,295	3.0343	1.646	1.630	1.651	1.613	1.651	667,859	1.6265	2.68%
2012-09-11	0	2.990	2.980	3.030	2.960	3.100	2,644,500	7,916,065	2.9934	1.603	1.597	1.624	1.587	1.662	4,933,391	1.6046	-2.61%
2012-09-10	0	3.070	3.060	3.070	3.050	3.140	678,000	2,097,855	3.0942	1.646	1.640	1.646	1.635	1.683	1,264,828	1.6586	-0.32%
2012-09-07	0	3.080	3.080	3.090	2.940	3.100	934,500	2,852,140	3.0520	1.651	1.651	1.656	1.576	1.662	1,743,337	1.6360	5.12%
2012-09-06	0	2.930	2.930	2.940	2.910	2.940	284,000	832,852	2.9326	1.571	1.571	1.576	1.560	1.576	529,810	1.5720	1.38%
2012-09-05	0	2.890	2.890	2.900	2.880	2.910	317,000	917,800	2.8953	1.549	1.549	1.555	1.544	1.560	591,373	1.5520	-0.34%
2012-09-04	0	2.900	2.900	2.920	2.890	2.920	694,400	2,014,355	2.9009	1.555	1.555	1.565	1.549	1.565	1,295,423	1.5550	0.35%
2012-09-03	0	2.890	2.880	2.910	2.880	2.960	211,500	613,802	2.9021	1.549	1.544	1.560	1.544	1.587	394,559	1.5557	-0.34%
2012-08-31	0	2.900	2.890	2.940	2.880	2.950	654,000	1,898,196	2.9024	1.555	1.549	1.576	1.544	1.581	1,220,056	1.5558	-0.34%
2012-08-30	0	2.910	2.910	2.920	2.880	2.930	651,000	1,893,148	2.9081	1.560	1.560	1.565	1.544	1.571	1,214,459	1.5588	0.69%
2012-08-29	0	2.890	2.880	2.890	2.850	2.950	687,500	1,978,840	2.8783	1.549	1.544	1.549	1.528	1.581	1,282,551	1.5429	0.00%
2012-08-28	0	2.890	2.880	2.910	2.880	2.980	1,086,000	3,160,547	2.9103	1.549	1.544	1.560	1.544	1.597	2,025,964	1.5600	-2.03%
2012-08-27	0	2.950	2.950	2.990	2.930	3.150	642,500	1,927,086	2.9994	1.581	1.581	1.603	1.571	1.689	1,198,602	1.6078	-3.59%
2012-08-24	0	3.060	3.040	3.050	3.040	3.120	346,500	1,068,755	3.0844	1.640	1.630	1.635	1.630	1.672	646,406	1.6534	-0.33%
2012-08-23	0	3.070	3.070	3.080	3.060	3.100	266,500	820,720	3.0796	1.646	1.646	1.651	1.640	1.662	497,163	1.6508	0.99%
2012-08-22	0	3.040	3.040	3.060	3.030	3.080	253,500	773,260	3.0503	1.630	1.630	1.640	1.624	1.651	472,912	1.6351	-1.30%
2012-08-21	0	3.080	3.060	3.080	2.980	3.080	537,500	1,622,042	3.0178	1.651	1.640	1.651	1.597	1.651	1,002,722	1.6176	2.67%
2012-08-20	0	3.000	3.000	3.010	2.990	3.050	405,500	1,221,100	3.0113	1.608	1.608	1.613	1.603	1.635	756,472	1.6142	-0.99%
2012-08-17	0	3.030	3.030	3.040	3.030	3.090	580,000	1,763,470	3.0405	1.624	1.624	1.630	1.624	1.656	1,082,007	1.6298	-1.94%
2012-08-16	0	3.090	3.050	3.100	3.020	3.180	1,459,000	4,485,673	3.0745	1.656	1.635	1.662	1.619	1.705	2,721,806	1.6480	-1.28%
2012-08-15	0	3.130	3.100	3.140	3.100	3.140	170,500	532,265	3.1218	1.678	1.662	1.683	1.662	1.683	318,073	1.6734	0.64%
2012-08-14	0	3.110	3.080	3.110	3.060	3.110	242,500	748,035	3.0847	1.667	1.651	1.667	1.640	1.667	452,391	1.6535	2.30%
2012-08-13	0	3.040	3.040	3.050	3.040	3.180	428,000	1,322,115	3.0891	1.630	1.630	1.635	1.630	1.705	798,446	1.6559	-3.80%
2012-08-10	0	3.160	3.150	3.180	3.150	3.180	168,000	531,670	3.1647	1.694	1.689	1.705	1.689	1.705	313,409	1.6964	-0.63%
2012-08-09	0	3.180	3.170	3.180	3.170	3.200	393,500	1,253,205	3.1848	1.705	1.699	1.705	1.699	1.715	734,086	1.7072	0.63%
2012-08-08	0	3.160	3.150	3.160	3.150	3.210	472,000	1,499,495	3.1769	1.694	1.689	1.694	1.689	1.721	880,530	1.7029	0.00%
2012-08-07	0	3.160	3.160	3.170	3.150	3.200	709,000	2,260,365	3.1881	1.694	1.694	1.699	1.689	1.715	1,322,660	1.7090	-1.25%
2012-08-06	0	3.200	3.180	3.200	3.150	3.200	424,000	1,345,210	3.1727	1.715	1.705	1.715	1.689	1.715	790,984	1.7007	0.95%
2012-08-03	0	3.170	3.160	3.180	3.120	3.190	260,000	820,882	3.1572	1.699	1.694	1.705	1.672	1.710	485,037	1.6924	0.96%
2012-08-02	0	3.140	3.140	3.150	3.120	3.200	549,500	1,733,640	3.1549	1.683	1.683	1.689	1.672	1.715	1,025,108	1.6912	-1.26%
2012-08-01	0	3.180	3.170	3.180	3.120	3.270	1,154,500	3,682,721	3.1899	1.705	1.699	1.705	1.672	1.753	2,153,753	1.7099	1.92%
2012-07-31	0	3.120	3.110	3.120	3.080	3.140	486,000	1,511,825	3.1108	1.672	1.667	1.672	1.651	1.683	906,647	1.6675	1.63%
2012-07-30	0	3.070	3.050	3.100	3.000	3.180	618,000	1,918,163	3.1038	1.646	1.635	1.662	1.608	1.705	1,152,897	1.6638	-1.92%
2012-07-27	0	3.130	3.120	3.140	3.110	3.130	78,500	245,172	3.1232	1.678	1.672	1.683	1.667	1.678	146,444	1.6742	1.29%
2012-07-26	0	3.090	3.070	3.090	3.060	3.100	335,500	1,035,627	3.0868	1.656	1.646	1.656	1.640	1.662	625,885	1.6547	-1.28%
2012-07-25	0	3.130	3.120	3.130	3.090	3.190	359,000	1,124,052	3.1311	1.678	1.672	1.678	1.656	1.710	669,725	1.6784	0.32%
2012-07-24	0	3.120	3.100	3.140	3.100	3.200	302,000	944,885	3.1288	1.672	1.662	1.683	1.662	1.715	563,390	1.6771	-2.50%
2012-07-23	0	3.200	3.160	3.200	3.150	3.200	216,000	686,160	3.1767	1.715	1.694	1.715	1.689	1.715	402,954	1.7028	-1.23%
2012-07-20	0	3.240	3.190	3.240	3.160	3.240	874,500	2,802,405	3.2046	1.737	1.710	1.737	1.694	1.737	1,631,405	1.7178	1.25%
2012-07-19	0	3.200	3.200	3.210	3.170	3.210	492,500	1,573,195	3.1943	1.715	1.715	1.721	1.699	1.721	918,773	1.7123	0.00%
2012-07-18	0	3.200	3.180	3.200	3.180	3.240	1,520,500	4,879,810	3.2093	1.715	1.705	1.715	1.705	1.737	2,836,536	1.7203	-1.84%
2012-07-17	0	3.260	3.240	3.260	3.180	3.280	1,871,500	6,054,060	3.2349	1.747	1.737	1.747	1.705	1.758	3,491,337	1.7340	0.31%
2012-07-16	0	3.250	3.240	3.250	3.230	3.260	680,000	2,206,150	3.2443	1.742	1.737	1.742	1.731	1.747	1,268,560	1.7391	-0.31%
2012-07-13	0	3.260	3.250	3.280	3.200	3.310	586,500	1,898,450	3.2369	1.747	1.742	1.758	1.715	1.774	1,094,133	1.7351	1.56%
2012-07-12	0	3.210	3.210	3.240	3.210	3.270	1,368,500	4,423,967	3.2327	1.721	1.721	1.737	1.721	1.753	2,552,976	1.7329	-1.83%
2012-07-11	0	3.270	3.240	3.270	3.160	3.280	696,500	2,242,710	3.2200	1.753	1.737	1.753	1.694	1.758	1,299,341	1.7260	4.14%
2012-07-10	0	3.140	3.140	3.170	3.100	3.180	155,500	489,835	3.1501	1.683	1.683	1.699	1.662	1.705	290,090	1.6886	1.29%
2012-07-09	0	3.100	3.100	3.110	3.090	3.270	1,180,500	3,737,005	3.1656	1.662	1.662	1.667	1.656	1.753	2,202,257	1.6969	-5.20%
2012-07-06	0	3.270	3.260	3.300	3.260	3.400	999,500	3,288,695	3.2903	1.753	1.747	1.769	1.747	1.823	1,864,596	1.7638	-3.82%
2012-07-05	0	3.400	3.380	3.400	3.330	3.410	636,500	2,154,195	3.3844	1.823	1.812	1.823	1.785	1.828	1,187,409	1.8142	1.49%
2012-07-04	0	3.350	3.340	3.350	3.310	3.410	470,500	1,583,305	3.3652	1.796	1.790	1.796	1.774	1.828	877,731	1.8039	1.82%
2012-07-03	0	3.290	3.290	3.320	3.200	3.460	3,962,500	13,196,235	3.3303	1.764	1.764	1.780	1.715	1.855	7,392,158	1.7852	-4.08%
2012-06-29	0	3.430	3.410	3.430	3.400	3.470	400,191	1,376,389	3.4393	1.839	1.828	1.839	1.823	1.860	746,568	1.8436	1.48%
2012-06-28	0	3.380	3.370	3.380	3.320	3.500	696,000	2,364,300	3.3970	1.812	1.806	1.812	1.780	1.876	1,298,408	1.8209	-2.59%
2012-06-27	0	3.470	3.440	3.470	3.420	3.510	703,000	2,442,530	3.4744	1.860	1.844	1.860	1.833	1.882	1,311,467	1.8624	1.76%
2012-06-26	0	3.410	3.410	3.440	3.400	3.460	315,000	1,075,925	3.4156	1.828	1.828	1.844	1.823	1.855	587,642	1.8309	-1.45%
2012-06-25	0	3.460	3.460	3.490	3.420	3.510	1,665,500	5,760,560	3.4588	1.855	1.855	1.871	1.833	1.882	3,107,038	1.8540	-0.29%
2012-06-22	0	3.470	3.440	3.490	3.400	3.480	530,000	1,828,405	3.4498	1.860	1.844	1.871	1.823	1.865	988,730	1.8492	0.00%
2012-06-21	0	3.470	3.460	3.470	3.410	3.480	615,000	2,120,830	3.4485	1.860	1.855	1.860	1.828	1.865	1,147,300	1.8485	1.76%
2012-06-20	0	3.410	3.410	3.420	3.410	3.490	142,500	490,742	3.4438	1.828	1.828	1.833	1.828	1.871	265,838	1.8460	0.29%
2012-06-19	0	3.400	3.390	3.400	3.380	3.450	589,500	2,004,560	3.4004	1.823	1.817	1.823	1.812	1.849	1,099,729	1.8228	-1.73%
2012-06-18	0	3.460	3.450	3.460	3.440	3.530	326,500	1,131,224	3.4647	1.855	1.849	1.855	1.844	1.892	609,095	1.8572	0.58%
2012-06-15	0	3.440	3.410	3.440	3.390	3.450	249,500	852,985	3.4188	1.844	1.828	1.844	1.817	1.849	465,449	1.8326	2.69%
2012-06-14	0	3.350	3.350	3.380	3.330	3.420	161,000	545,385	3.3875	1.796	1.796	1.812	1.785	1.833	300,350	1.8158	-1.76%
2012-06-13	0	3.410	3.410	3.420	3.300	3.480	571,500	1,940,695	3.3958	1.828	1.828	1.833	1.769	1.865	1,066,150	1.8203	3.02%
2012-06-12	0	3.310	3.310	3.320	3.150	3.410	413,500	1,378,925	3.3348	1.774	1.774	1.780	1.689	1.828	771,396	1.7876	-4.06%
2012-06-11	0	3.450	3.450	3.460	3.340	3.480	316,000	1,082,040	3.4242	1.849	1.849	1.855	1.790	1.865	589,507	1.8355	2.07%
2012-06-08	0	3.380	3.380	3.390	3.270	3.400	701,000	2,351,320	3.3542	1.812	1.812	1.817	1.753	1.823	1,307,736	1.7980	2.74%
2012-06-07	0	3.290	3.280	3.300	3.280	3.360	105,500	350,905	3.3261	1.764	1.758	1.769	1.758	1.801	196,813	1.7829	0.30%
2012-06-06	0	3.280	3.280	3.290	3.240	3.300	799,500	2,630,665	3.2904	1.758	1.758	1.764	1.737	1.769	1,491,490	1.7638	2.50%
2012-06-05	0	3.200	3.200	3.220	3.180	3.230	438,000	1,404,490	3.2066	1.715	1.715	1.726	1.705	1.731	817,102	1.7189	1.27%
2012-06-04	0	3.160	3.130	3.160	3.130	3.210	632,500	2,009,240	3.1767	1.694	1.678	1.694	1.678	1.721	1,179,947	1.7028	-3.07%
2012-06-01	0	3.260	3.250	3.270	3.250	3.340	464,500	1,525,080	3.2833	1.747	1.742	1.753	1.742	1.790	866,538	1.7600	-1.21%
2012-05-31	0	3.300	3.260	3.300	3.230	3.300	428,500	1,396,862	3.2599	1.769	1.747	1.769	1.731	1.769	799,379	1.7474	-0.60%
2012-05-30	0	3.320	3.290	3.330	3.280	3.450	1,466,849	4,954,665	3.3778	1.780	1.764	1.785	1.758	1.849	2,736,449	1.8106	-3.77%
2012-05-29	0	3.450	3.440	3.450	3.330	3.480	1,451,000	4,963,105	3.4205	1.849	1.844	1.849	1.785	1.865	2,706,882	1.8335	4.23%
2012-05-28	0	3.520	3.510	3.520	3.370	3.520	965,000	3,319,745	3.4402	1.774	1.769	1.774	1.699	1.774	1,914,450	1.7340	4.14%
2012-05-25	0	3.380	3.380	3.390	3.310	3.400	1,080,500	3,641,520	3.3702	1.704	1.704	1.709	1.668	1.714	2,143,588	1.6988	0.60%
2012-05-24	0	3.360	3.350	3.370	3.210	3.370	1,074,000	3,543,435	3.2993	1.694	1.689	1.699	1.618	1.699	2,130,693	1.6630	5.33%
2012-05-23	0	3.190	3.190	3.210	3.170	3.220	532,000	1,701,145	3.1976	1.608	1.608	1.618	1.598	1.623	1,055,427	1.6118	0.63%
2012-05-22	0	3.170	3.170	3.190	3.170	3.300	1,909,000	6,116,580	3.2041	1.598	1.598	1.608	1.598	1.663	3,787,237	1.6151	0.00%
2012-05-21	0	3.170	3.170	3.180	3.120	3.190	1,042,500	3,286,940	3.1529	1.598	1.598	1.603	1.573	1.608	2,068,201	1.5893	0.63%
2012-05-18	0	3.150	3.150	3.180	3.030	3.200	1,513,000	4,691,885	3.1010	1.588	1.588	1.603	1.527	1.613	3,001,619	1.5631	0.00%
2012-05-17	0	3.150	3.130	3.150	3.130	3.220	1,386,500	4,380,838	3.1596	1.588	1.578	1.588	1.578	1.623	2,750,657	1.5927	0.00%
2012-05-16	0	3.150	3.140	3.150	3.140	3.300	2,145,000	6,883,610	3.2091	1.588	1.583	1.588	1.583	1.663	4,255,434	1.6176	-5.12%
2012-05-15	0	3.320	3.320	3.350	3.250	3.350	1,593,500	5,226,990	3.2802	1.673	1.673	1.689	1.638	1.689	3,161,322	1.6534	0.00%
2012-05-14	0	3.320	3.290	3.320	3.290	3.500	1,542,000	5,178,620	3.3584	1.673	1.658	1.673	1.658	1.764	3,059,151	1.6928	-3.77%
2012-05-11	0	3.450	3.440	3.450	3.450	3.550	792,500	2,765,675	3.4898	1.739	1.734	1.739	1.739	1.789	1,572,229	1.7591	-1.99%
2012-05-10	0	3.520	3.510	3.530	3.500	3.650	1,997,500	7,067,310	3.5381	1.774	1.769	1.779	1.764	1.840	3,962,811	1.7834	-3.30%
2012-05-09	0	3.640	3.640	3.660	3.620	3.780	776,000	2,842,507	3.6630	1.835	1.835	1.845	1.825	1.905	1,539,495	1.8464	-2.15%
2012-05-08	0	3.720	3.710	3.750	3.700	3.820	1,404,000	5,263,272	3.7488	1.875	1.870	1.890	1.865	1.926	2,785,375	1.8896	-1.59%
2012-05-07	0	3.780	3.770	3.790	3.780	3.840	986,000	3,755,050	3.8084	1.905	1.900	1.910	1.905	1.936	1,956,111	1.9197	-1.82%
2012-05-04	0	3.850	3.840	3.850	3.840	3.900	257,660	999,994	3.8811	1.941	1.936	1.941	1.936	1.966	511,168	1.9563	-1.53%
2012-05-03	0	3.910	3.880	3.910	3.840	3.910	246,500	955,925	3.8780	1.971	1.956	1.971	1.936	1.971	489,028	1.9547	0.26%
2012-05-02	0	3.900	3.900	3.930	3.810	3.930	1,003,500	3,900,055	3.8865	1.966	1.966	1.981	1.920	1.981	1,990,829	1.9590	1.83%
2012-04-30	0	3.830	3.810	3.830	3.790	3.900	272,500	1,043,205	3.8283	1.931	1.920	1.931	1.910	1.966	540,609	1.9297	-0.52%
2012-04-27	0	3.850	3.850	3.860	3.720	3.880	1,381,500	5,282,300	3.8236	1.941	1.941	1.946	1.875	1.956	2,740,738	1.9273	1.58%
2012-04-26	0	3.790	3.770	3.800	3.740	3.870	1,014,500	3,846,115	3.7911	1.910	1.900	1.915	1.885	1.951	2,012,652	1.9110	1.34%
2012-04-25	0	3.740	3.740	3.750	3.730	3.780	239,000	898,220	3.7582	1.885	1.885	1.890	1.880	1.905	474,149	1.8944	-0.53%
2012-04-24	0	3.760	3.760	3.770	3.730	3.770	360,500	1,352,860	3.7527	1.895	1.895	1.900	1.880	1.900	715,191	1.8916	0.80%
2012-04-23	0	3.730	3.730	3.740	3.730	3.800	452,000	1,701,785	3.7650	1.880	1.880	1.885	1.880	1.915	896,716	1.8978	-1.84%
2012-04-20	0	3.800	3.790	3.800	3.740	3.800	526,500	1,994,315	3.7879	1.915	1.910	1.915	1.885	1.915	1,044,516	1.9093	0.26%
2012-04-19	0	3.790	3.780	3.790	3.740	3.800	447,000	1,688,935	3.7784	1.910	1.905	1.910	1.885	1.915	886,797	1.9045	0.00%
2012-04-18	0	3.790	3.790	3.800	3.730	3.800	1,216,000	4,586,312	3.7716	1.910	1.910	1.915	1.880	1.915	2,412,405	1.9011	1.07%
2012-04-17	0	3.750	3.740	3.750	3.700	3.790	2,668,000	9,939,135	3.7253	1.890	1.885	1.890	1.865	1.910	5,293,007	1.8778	-1.32%
2012-04-16	0	3.800	3.800	3.810	3.750	3.840	3,306,500	12,570,645	3.8018	1.915	1.915	1.920	1.890	1.936	6,559,717	1.9163	-6.17%
2012-04-13	0	4.050	4.050	4.060	4.030	4.130	1,382,790	5,621,355	4.0652	2.041	2.041	2.046	2.031	2.082	2,743,297	2.0491	0.50%
2012-04-12	0	4.030	4.020	4.030	3.930	4.050	796,000	3,191,462	4.0094	2.031	2.026	2.031	1.981	2.041	1,579,173	2.0210	2.54%
2012-04-11	0	3.930	3.930	3.940	3.880	3.960	890,990	3,502,311	3.9308	1.981	1.981	1.986	1.956	1.996	1,767,622	1.9814	-1.01%
2012-04-10	0	3.970	3.960	3.970	3.940	4.030	1,025,500	4,085,380	3.9838	2.001	1.996	2.001	1.986	2.031	2,034,475	2.0081	-1.49%
2012-04-05	0	4.030	4.020	4.030	3.980	4.060	2,119,500	8,531,850	4.0254	2.031	2.026	2.031	2.006	2.046	4,204,845	2.0291	-1.95%
2012-04-03	0	4.110	4.100	4.110	3.890	4.120	2,062,019	8,326,484	4.0380	2.072	2.067	2.072	1.961	2.077	4,090,810	2.0354	5.38%
2012-04-02	0	3.900	3.890	3.900	3.830	3.970	415,000	1,606,900	3.8720	1.966	1.961	1.966	1.931	2.001	823,312	1.9517	0.00%
2012-03-30	0	3.900	3.870	3.900	3.850	3.930	726,500	2,835,622	3.9031	1.966	1.951	1.966	1.941	1.981	1,441,293	1.9674	-0.26%
2012-03-29	0	3.910	3.900	3.910	3.820	3.920	1,073,000	4,160,625	3.8776	1.971	1.966	1.971	1.926	1.976	2,128,709	1.9545	1.03%
2012-03-28	0	3.870	3.870	3.880	3.860	3.910	1,465,000	5,677,620	3.8755	1.951	1.951	1.956	1.946	1.971	2,906,392	1.9535	-1.53%
2012-03-27	0	3.930	3.930	3.940	3.910	4.000	5,646,000	22,265,018	3.9435	1.981	1.981	1.986	1.971	2.016	11,201,018	1.9878	1.03%
2012-03-26	0	3.890	3.880	3.890	3.880	3.970	1,863,500	7,291,695	3.9129	1.961	1.956	1.961	1.956	2.001	3,696,971	1.9723	-1.77%
2012-03-23	0	3.960	3.960	3.970	3.950	4.000	2,079,500	8,257,075	3.9707	1.996	1.996	2.001	1.991	2.016	4,125,490	2.0015	-1.00%
2012-03-22	0	4.000	3.980	4.000	3.920	4.000	1,616,500	6,422,077	3.9728	2.016	2.006	2.016	1.976	2.016	3,206,951	2.0025	1.78%
2012-03-21	0	3.930	3.910	3.940	3.900	4.010	1,867,000	7,362,510	3.9435	1.981	1.971	1.986	1.966	2.021	3,703,914	1.9878	-0.76%
2012-03-20	0	3.960	3.960	3.970	3.920	4.170	2,846,500	11,499,675	4.0399	1.996	1.996	2.001	1.976	2.102	5,647,130	2.0364	-3.18%
2012-03-19	0	4.090	4.080	4.100	4.060	4.280	3,279,000	13,653,525	4.1639	2.062	2.057	2.067	2.046	2.157	6,505,161	2.0989	0.74%
2012-03-16	0	4.060	4.030	4.040	3.990	4.070	764,000	3,088,210	4.0422	2.046	2.031	2.036	2.011	2.052	1,515,689	2.0375	1.50%
2012-03-15	0	4.000	3.970	4.000	3.960	4.090	1,584,500	6,353,598	4.0098	2.016	2.001	2.016	1.996	2.062	3,143,467	2.0212	-0.74%
2012-03-14	0	4.030	4.030	4.060	4.020	4.280	1,697,500	7,068,013	4.1638	2.031	2.031	2.046	2.026	2.157	3,367,646	2.0988	-3.59%
2012-03-13	0	4.180	4.180	4.190	4.170	4.290	1,011,000	4,249,255	4.2030	2.107	2.107	2.112	2.102	2.162	2,005,708	2.1186	-1.65%
2012-03-12	0	4.250	4.230	4.250	4.200	4.300	852,000	3,611,575	4.2389	2.142	2.132	2.142	2.117	2.167	1,690,270	2.1367	0.24%
2012-03-09	0	4.240	4.240	4.250	4.210	4.360	3,536,000	15,125,905	4.2777	2.137	2.137	2.142	2.122	2.198	7,015,019	2.1562	3.41%
2012-03-08	0	4.100	4.090	4.120	3.980	4.120	3,697,000	14,881,990	4.0254	2.067	2.062	2.077	2.006	2.077	7,334,425	2.0291	3.54%
2012-03-07	0	3.960	3.930	3.960	3.810	3.990	1,909,000	7,511,925	3.9350	1.996	1.981	1.996	1.920	2.011	3,787,237	1.9835	0.51%
2012-03-06	0	3.940	3.940	3.950	3.940	4.090	1,673,500	6,706,930	4.0077	1.986	1.986	1.991	1.986	2.062	3,320,032	2.0201	-5.29%
2012-03-05	0	4.160	4.150	4.160	4.140	4.300	1,086,500	4,556,285	4.1935	2.097	2.092	2.097	2.087	2.167	2,155,492	2.1138	-3.48%
2012-03-02	0	4.310	4.300	4.310	4.260	4.330	776,000	3,337,410	4.3008	2.173	2.167	2.173	2.147	2.183	1,539,495	2.1679	1.17%
2012-03-01	0	4.260	4.250	4.290	4.250	4.360	1,053,000	4,517,525	4.2901	2.147	2.142	2.162	2.142	2.198	2,089,031	2.1625	-2.29%
2012-02-29	0	4.360	4.330	4.380	4.320	4.400	587,000	2,558,755	4.3590	2.198	2.183	2.208	2.178	2.218	1,164,541	2.1972	0.23%
2012-02-28	0	4.350	4.340	4.350	4.310	4.380	206,000	893,405	4.3369	2.193	2.188	2.193	2.173	2.208	408,680	2.1861	-0.91%
2012-02-27	0	4.390	4.340	4.390	4.200	4.480	1,480,000	6,447,855	4.3567	2.213	2.188	2.213	2.117	2.258	2,936,151	2.1960	-1.57%
2012-02-24	0	4.460	4.430	4.460	4.280	4.480	2,215,000	9,716,595	4.3867	2.248	2.233	2.248	2.157	2.258	4,394,306	2.2112	2.29%
2012-02-23	0	4.360	4.330	4.360	4.310	4.420	1,895,000	8,292,424	4.3759	2.198	2.183	2.198	2.173	2.228	3,759,463	2.2057	-0.91%
2012-02-22	0	4.400	4.400	4.430	4.320	4.460	2,471,500	10,903,831	4.4118	2.218	2.218	2.233	2.178	2.248	4,903,173	2.2238	-0.45%
2012-02-21	0	4.420	4.410	4.420	4.250	4.480	4,144,000	18,191,452	4.3898	2.228	2.223	2.228	2.142	2.258	8,221,222	2.2127	2.08%
2012-02-20	0	4.330	4.330	4.340	4.290	4.390	2,859,500	12,401,520	4.3370	2.183	2.183	2.188	2.162	2.213	5,672,921	2.1861	1.17%
2012-02-17	0	4.280	4.280	4.290	4.260	4.480	1,074,000	4,637,030	4.3175	2.157	2.157	2.162	2.147	2.258	2,130,693	2.1763	-1.83%
2012-02-16	0	4.360	4.340	4.360	4.250	4.470	2,782,500	12,191,885	4.3816	2.198	2.188	2.198	2.142	2.253	5,520,161	2.2086	1.63%
2012-02-15	0	4.290	4.280	4.290	4.140	4.300	1,696,546	7,201,964	4.2451	2.162	2.157	2.162	2.087	2.167	3,365,753	2.1398	4.38%
2012-02-14	0	4.110	4.110	4.120	4.110	4.240	548,000	2,274,060	4.1497	2.072	2.072	2.077	2.072	2.137	1,087,169	2.0917	-1.67%
2012-02-13	0	4.180	4.170	4.180	4.100	4.350	1,911,000	8,121,855	4.2501	2.107	2.102	2.107	2.067	2.193	3,791,205	2.1423	0.00%
2012-02-10	0	4.180	4.140	4.180	4.110	4.390	2,336,000	9,870,825	4.2255	2.107	2.087	2.107	2.072	2.213	4,634,357	2.1299	-3.02%
2012-02-09	0	4.310	4.290	4.310	4.080	4.390	3,562,000	15,207,120	4.2693	2.173	2.162	2.173	2.057	2.213	7,066,600	2.1520	2.13%
2012-02-08	0	4.220	4.220	4.230	3.870	4.270	5,311,000	21,865,250	4.1170	2.127	2.127	2.132	1.951	2.152	10,536,416	2.0752	9.04%
2012-02-07	0	3.870	3.860	3.870	3.820	3.930	639,500	2,462,180	3.8502	1.951	1.946	1.951	1.926	1.981	1,268,695	1.9407	1.31%
2012-02-06	0	3.820	3.830	3.850	3.700	4.000	1,223,000	4,704,375	3.8466	1.926	1.931	1.941	1.865	2.016	2,426,292	1.9389	-2.80%
2012-02-03	0	3.930	3.920	3.940	3.860	3.950	870,000	3,403,345	3.9119	1.981	1.976	1.986	1.946	1.991	1,725,980	1.9718	-0.51%
2012-02-02	0	3.950	3.930	3.950	3.810	3.950	1,795,500	6,938,205	3.8642	1.991	1.981	1.991	1.920	1.991	3,562,066	1.9478	3.95%
2012-02-01	0	3.800	3.780	3.800	3.750	3.920	1,181,000	4,475,540	3.7896	1.915	1.905	1.915	1.890	1.976	2,342,969	1.9102	0.53%
2012-01-31	0	3.780	3.760	3.780	3.730	3.850	531,000	2,011,655	3.7884	1.905	1.895	1.905	1.880	1.941	1,053,443	1.9096	0.00%
2012-01-30	0	3.780	3.760	3.810	3.760	3.930	1,261,000	4,815,165	3.8185	1.905	1.895	1.920	1.895	1.981	2,501,680	1.9248	-4.55%
2012-01-27	0	3.960	3.950	3.970	3.850	3.980	1,016,000	3,990,455	3.9276	1.996	1.991	2.001	1.941	2.006	2,015,628	1.9798	0.00%
2012-01-26	0	3.960	3.960	3.980	3.900	4.000	748,000	2,958,415	3.9551	1.996	1.996	2.006	1.966	2.016	1,483,946	1.9936	0.51%
2012-01-20	0	3.940	3.950	3.970	3.880	3.970	1,709,000	6,697,100	3.9187	1.986	1.991	2.001	1.956	2.001	3,390,460	1.9753	1.81%
2012-01-19	0	3.870	3.870	3.890	3.840	3.940	1,315,500	5,124,580	3.8955	1.951	1.951	1.961	1.936	1.986	2,609,801	1.9636	0.52%
2012-01-18	0	3.850	3.850	3.870	3.830	3.940	1,235,500	4,789,125	3.8763	1.941	1.941	1.951	1.931	1.986	2,451,091	1.9539	-2.04%
2012-01-17	0	3.930	3.920	3.930	3.790	3.930	2,873,500	11,092,975	3.8604	1.981	1.976	1.981	1.910	1.981	5,700,695	1.9459	4.80%
2012-01-16	0	3.750	3.700	3.750	3.650	3.770	555,000	2,066,670	3.7237	1.890	1.865	1.890	1.840	1.900	1,101,056	1.8770	1.35%
2012-01-13	0	3.700	3.690	3.700	3.680	3.740	862,500	3,191,140	3.6999	1.865	1.860	1.865	1.855	1.885	1,711,101	1.8650	-0.27%
2012-01-12	0	3.710	3.710	3.720	3.680	3.770	688,500	2,560,928	3.7196	1.870	1.870	1.875	1.855	1.900	1,365,905	1.8749	0.00%
2012-01-11	0	3.710	3.690	3.700	3.680	3.730	545,000	2,015,265	3.6977	1.870	1.860	1.865	1.855	1.880	1,081,218	1.8639	1.09%
2012-01-10	0	3.670	3.650	3.680	3.550	3.700	624,500	2,282,245	3.6545	1.850	1.840	1.855	1.789	1.865	1,238,937	1.8421	1.38%
2012-01-09	0	3.620	3.610	3.620	3.460	3.630	858,000	3,027,082	3.5281	1.825	1.820	1.825	1.744	1.830	1,702,174	1.7784	3.13%
2012-01-06	0	3.510	3.510	3.540	3.490	3.660	1,104,000	3,975,845	3.6013	1.769	1.769	1.784	1.759	1.845	2,190,210	1.8153	-5.14%
2012-01-05	0	3.700	3.700	3.730	3.650	3.750	410,500	1,519,060	3.7005	1.865	1.865	1.880	1.840	1.890	814,385	1.8653	0.00%
2012-01-04	0	3.700	3.690	3.700	3.680	3.730	536,500	1,985,258	3.7004	1.865	1.860	1.865	1.855	1.880	1,064,355	1.8652	0.54%
2012-01-03	0	3.680	3.670	3.680	3.640	3.720	573,000	2,095,438	3.6570	1.855	1.850	1.855	1.835	1.875	1,136,766	1.8433	1.10%
2011-12-30	0	3.640	3.620	3.640	3.620	3.690	139,500	511,165	3.6643	1.835	1.825	1.835	1.825	1.860	276,752	1.8470	-1.62%
2011-12-29	0	3.700	3.700	3.710	3.670	3.710	319,000	1,179,135	3.6963	1.865	1.865	1.870	1.850	1.870	632,859	1.8632	-1.33%
2011-12-28	0	3.750	3.740	3.750	3.650	3.750	1,164,000	4,322,880	3.7138	1.890	1.885	1.890	1.840	1.890	2,309,243	1.8720	1.90%
2011-12-23	0	3.680	3.670	3.680	3.620	3.730	839,500	3,078,705	3.6673	1.855	1.850	1.855	1.825	1.880	1,665,472	1.8485	1.94%
2011-12-22	0	3.610	3.600	3.620	3.570	3.680	759,000	2,727,995	3.5942	1.820	1.815	1.825	1.799	1.855	1,505,769	1.8117	-0.28%
2011-12-21	0	3.620	3.610	3.620	3.590	3.640	412,500	1,491,176	3.6150	1.825	1.820	1.825	1.810	1.835	818,353	1.8222	1.69%
2011-12-20	0	3.560	3.560	3.570	3.510	3.580	1,074,000	3,772,339	3.5124	1.794	1.794	1.799	1.769	1.805	2,130,693	1.7705	1.14%
2011-12-19	0	3.520	3.500	3.520	3.410	3.540	1,042,500	3,623,612	3.4759	1.774	1.764	1.774	1.719	1.784	2,068,201	1.7521	1.15%
2011-12-16	0	3.480	3.470	3.530	3.340	3.530	2,062,718	7,106,616	3.4453	1.754	1.749	1.779	1.684	1.779	4,092,196	1.7366	1.75%
2011-12-15	0	3.420	3.410	3.420	3.380	3.440	1,969,000	6,741,525	3.4238	1.724	1.719	1.724	1.704	1.734	3,906,271	1.7258	-1.16%
2011-12-14	0	3.460	3.440	3.460	3.430	3.580	4,355,192	15,135,646	3.4753	1.744	1.734	1.744	1.729	1.805	8,640,202	1.7518	-0.86%
2011-12-13	0	3.490	3.490	3.500	3.450	3.550	1,270,000	4,442,377	3.4979	1.759	1.759	1.764	1.739	1.789	2,519,535	1.7632	-1.69%
2011-12-12	0	3.550	3.550	3.560	3.530	3.690	638,500	2,299,375	3.6012	1.789	1.789	1.794	1.779	1.860	1,266,711	1.8152	-1.11%
2011-12-09	0	3.590	3.600	3.610	3.540	3.630	1,561,000	5,588,915	3.5803	1.810	1.815	1.820	1.784	1.830	3,096,845	1.8047	-1.64%
2011-12-08	0	3.650	3.640	3.650	3.570	3.690	801,500	2,916,670	3.6390	1.840	1.835	1.840	1.799	1.860	1,590,084	1.8343	0.83%
2011-12-07	0	3.620	3.600	3.620	3.540	3.650	1,262,000	4,553,050	3.6078	1.825	1.815	1.825	1.784	1.840	2,503,664	1.8186	1.40%
2011-12-06	0	3.570	3.570	3.580	3.540	3.670	2,597,000	9,442,540	3.6359	1.799	1.799	1.805	1.784	1.850	5,152,151	1.8327	-3.51%
2011-12-05	0	3.700	3.700	3.710	3.660	3.750	1,082,500	4,016,515	3.7104	1.865	1.865	1.870	1.845	1.890	2,147,556	1.8703	0.54%
2011-12-02	0	3.680	3.660	3.680	3.600	3.740	1,449,000	5,302,285	3.6593	1.855	1.845	1.855	1.815	1.885	2,874,650	1.8445	-1.34%
2011-12-01	0	3.730	3.700	3.730	3.600	3.790	4,729,500	17,500,153	3.7002	1.880	1.865	1.880	1.815	1.910	9,382,787	1.8651	8.12%
2011-11-30	0	3.450	3.400	3.450	3.390	3.540	817,000	2,810,185	3.4396	1.739	1.714	1.739	1.709	1.784	1,620,834	1.7338	-2.54%
2011-11-29	0	3.540	3.530	3.540	3.460	3.590	1,092,500	3,840,200	3.5151	1.784	1.779	1.784	1.744	1.810	2,167,395	1.7718	0.85%
2011-11-28	0	3.510	3.500	3.510	3.350	3.520	1,746,000	5,983,100	3.4267	1.769	1.764	1.769	1.689	1.774	3,463,864	1.7273	5.09%
2011-11-25	0	3.340	3.340	3.350	3.310	3.450	455,500	1,526,345	3.3509	1.684	1.684	1.689	1.668	1.739	903,660	1.6891	-2.91%
2011-11-24	0	3.440	3.440	3.450	3.270	3.460	1,214,500	4,136,990	3.4063	1.734	1.734	1.739	1.648	1.744	2,409,429	1.7170	3.61%
2011-11-23	0	3.320	3.310	3.340	3.300	3.390	1,413,000	4,711,790	3.3346	1.673	1.668	1.684	1.663	1.709	2,803,230	1.6808	-3.21%
2011-11-22	0	3.430	3.430	3.440	3.380	3.470	2,672,294	9,122,564	3.4138	1.729	1.729	1.734	1.704	1.749	5,301,525	1.7207	-2.00%
2011-11-21	0	3.500	3.500	3.520	3.390	3.510	2,586,000	8,938,540	3.4565	1.764	1.764	1.774	1.709	1.769	5,130,328	1.7423	-1.41%
2011-11-18	0	3.550	3.550	3.560	3.530	3.680	2,529,000	9,089,505	3.5941	1.789	1.789	1.794	1.779	1.855	5,017,246	1.8117	-3.53%
2011-11-17	0	3.680	3.680	3.690	3.660	3.740	2,279,000	8,426,140	3.6973	1.855	1.855	1.860	1.845	1.885	4,521,275	1.8637	-1.87%
2011-11-16	0	3.750	3.730	3.750	3.730	3.930	2,959,000	11,213,440	3.7896	1.890	1.880	1.890	1.880	1.981	5,870,317	1.9102	-5.30%
2011-11-15	0	3.960	3.930	3.940	3.840	4.000	4,625,500	18,258,960	3.9475	1.996	1.981	1.986	1.936	2.016	9,176,462	1.9898	-1.00%
2011-11-14	0	4.000	4.000	4.010	3.890	4.000	2,694,000	10,636,920	3.9484	2.016	2.016	2.021	1.961	2.016	5,344,588	1.9902	4.71%
2011-11-11	0	3.820	3.820	3.830	3.800	3.890	1,570,000	6,022,540	3.8360	1.926	1.926	1.931	1.915	1.961	3,114,700	1.9336	0.53%
2011-11-10	0	3.800	3.800	3.810	3.730	3.820	5,976,500	22,590,620	3.7799	1.915	1.915	1.920	1.880	1.926	11,856,692	1.9053	-4.52%
2011-11-09	0	3.980	3.970	3.980	3.880	4.060	3,714,000	14,764,515	3.9754	2.006	2.001	2.006	1.956	2.046	7,368,151	2.0038	0.76%
2011-11-08	0	3.950	3.950	3.960	3.860	4.110	4,758,500	18,927,915	3.9777	1.991	1.991	1.996	1.946	2.072	9,440,319	2.0050	-1.99%
2011-11-07	0	4.030	4.020	4.030	3.750	4.070	10,883,000	43,051,750	3.9559	2.031	2.026	2.031	1.890	2.052	21,590,626	1.9940	8.04%
2011-11-04	0	3.730	3.720	3.730	3.700	3.820	5,127,000	19,179,100	3.7408	1.880	1.875	1.880	1.865	1.926	10,171,381	1.8856	3.32%
2011-11-03	0	3.610	3.600	3.620	3.500	3.790	7,926,500	28,787,385	3.6318	1.820	1.815	1.825	1.764	1.910	15,725,269	1.8306	0.28%
2011-11-02	0	3.600	3.590	3.600	3.260	3.630	10,427,500	36,206,280	3.4722	1.815	1.810	1.815	1.643	1.830	20,686,966	1.7502	1.98%
2011-11-01	0	3.530	3.530	3.540	3.530	3.730	3,260,500	11,808,520	3.6217	1.779	1.779	1.784	1.779	1.880	6,468,459	1.8256	-5.87%
2011-10-31	0	3.750	3.750	3.760	3.660	3.950	4,640,000	17,417,315	3.7537	1.890	1.890	1.895	1.845	1.991	9,205,229	1.8921	-1.57%
2011-10-28	0	3.810	3.800	3.820	3.770	4.270	11,047,000	43,546,125	3.9419	1.920	1.915	1.926	1.900	2.152	21,915,983	1.9870	-5.93%
2011-10-27	0	4.050	4.030	4.040	3.740	4.050	8,871,500	34,715,871	3.9132	2.041	2.031	2.036	1.885	2.041	17,600,040	1.9725	8.29%
2011-10-26	0	3.740	3.720	3.740	3.480	3.790	7,060,000	25,863,057	3.6633	1.885	1.875	1.885	1.754	1.910	14,006,232	1.8465	4.18%
2011-10-25	0	3.590	3.590	3.600	3.500	3.800	6,431,500	23,437,755	3.6442	1.810	1.810	1.815	1.764	1.915	12,759,360	1.8369	1.13%
2011-10-24	0	3.550	3.530	3.550	3.460	3.640	4,118,000	14,542,869	3.5315	1.789	1.779	1.789	1.744	1.835	8,169,641	1.7801	4.41%
2011-10-21	0	3.400	3.390	3.400	3.290	3.440	4,218,000	14,296,555	3.3894	1.714	1.709	1.714	1.658	1.734	8,368,029	1.7085	3.34%
2011-10-20	0	3.290	3.280	3.290	3.250	3.540	5,204,000	17,459,360	3.3550	1.658	1.653	1.658	1.638	1.784	10,324,140	1.6911	-6.53%
2011-10-19	0	3.520	3.510	3.520	3.500	3.690	2,942,500	10,581,640	3.5961	1.774	1.769	1.774	1.764	1.860	5,837,583	1.8127	-0.28%
2011-10-18	0	3.530	3.530	3.550	3.520	3.750	3,299,500	11,759,680	3.5641	1.779	1.779	1.789	1.774	1.890	6,545,830	1.7965	-10.41%
2011-10-17	0	3.940	3.960	3.970	3.810	4.050	3,353,000	13,266,975	3.9567	1.986	1.996	2.001	1.920	2.041	6,651,968	1.9944	4.23%
2011-10-14	0	3.780	3.790	3.800	3.780	3.950	1,884,000	7,267,250	3.8574	1.905	1.910	1.915	1.905	1.991	3,737,640	1.9443	-5.97%
2011-10-13	0	4.020	4.040	4.050	3.840	4.120	6,918,000	27,468,121	3.9705	2.026	2.036	2.041	1.936	2.077	13,724,520	2.0014	4.15%
2011-10-12	0	3.860	3.850	3.900	3.540	3.930	8,007,000	29,959,406	3.7417	1.946	1.941	1.966	1.784	1.981	15,884,971	1.8860	6.63%
2011-10-11	0	3.620	3.610	3.620	3.450	3.750	5,116,000	18,411,278	3.5988	1.825	1.820	1.825	1.739	1.890	10,149,558	1.8140	9.37%
2011-10-10	0	3.310	3.310	3.330	3.180	3.480	2,170,000	7,129,885	3.2857	1.668	1.668	1.679	1.603	1.754	4,305,032	1.6562	-3.50%
2011-10-07	0	3.430	3.430	3.440	3.330	3.460	4,870,500	16,534,270	3.3948	1.729	1.729	1.734	1.679	1.744	9,662,514	1.7112	8.20%
2011-10-06	0	3.170	3.170	3.200	3.030	3.280	3,967,500	12,652,355	3.1890	1.598	1.598	1.613	1.527	1.653	7,871,066	1.6075	12.01%
2011-10-04	0	2.830	2.830	2.840	2.810	2.970	4,726,000	13,514,770	2.8597	1.426	1.426	1.432	1.416	1.497	9,375,843	1.4414	-3.08%
2011-10-03	0	2.920	2.880	2.920	2.850	3.000	5,728,500	16,752,678	2.9244	1.472	1.452	1.472	1.437	1.512	11,364,688	1.4741	-6.71%
2011-09-30	0	3.130	3.150	3.170	3.120	3.390	3,583,000	11,478,908	3.2037	1.578	1.588	1.598	1.573	1.709	7,108,262	1.6149	-7.40%
2011-09-28	0	3.380	3.370	3.380	3.330	3.600	3,733,000	12,812,607	3.4323	1.704	1.699	1.704	1.679	1.815	7,405,845	1.7301	0.60%
2011-09-27	0	3.360	3.350	3.380	3.150	3.400	4,966,500	16,355,412	3.2931	1.694	1.689	1.704	1.588	1.714	9,852,967	1.6599	8.39%
2011-09-26	0	3.100	3.120	3.160	3.060	3.380	4,611,500	14,602,580	3.1666	1.563	1.573	1.593	1.542	1.704	9,148,688	1.5961	-7.46%
2011-09-23	0	3.350	3.350	3.360	3.140	3.410	3,484,000	11,481,169	3.2954	1.689	1.689	1.694	1.583	1.719	6,911,857	1.6611	-0.30%
2011-09-22	0	3.360	3.350	3.370	3.300	3.450	4,005,778	13,548,211	3.3822	1.694	1.689	1.699	1.663	1.739	7,947,005	1.7048	-2.61%
2011-09-21	0	3.450	3.430	3.440	3.250	3.570	7,620,000	26,322,518	3.4544	1.739	1.729	1.734	1.638	1.799	15,117,208	1.7412	3.60%
2011-09-20	0	3.330	3.340	3.350	3.250	3.400	7,354,500	24,389,052	3.3162	1.679	1.684	1.689	1.638	1.714	14,590,486	1.6716	1.83%
2011-09-19	0	3.270	3.260	3.270	3.240	3.780	7,425,500	25,493,040	3.4332	1.648	1.643	1.648	1.633	1.905	14,731,342	1.7305	-13.95%
2011-09-16	0	3.800	3.780	3.800	3.730	4.010	3,120,000	11,910,240	3.8174	1.915	1.905	1.915	1.880	2.021	6,189,723	1.9242	1.06%
2011-09-15	0	3.760	3.770	3.800	3.650	3.820	5,580,501	20,901,933	3.7455	1.895	1.900	1.915	1.840	1.926	11,071,075	1.8880	4.44%
2011-09-14	0	3.600	3.570	3.600	3.380	3.900	7,454,000	26,824,660	3.5987	1.815	1.799	1.815	1.704	1.966	14,787,883	1.8140	-2.70%
2011-09-12	0	3.700	3.720	3.740	3.650	4.090	7,011,500	26,424,517	3.7687	1.865	1.875	1.885	1.840	2.062	13,910,013	1.8997	-11.06%
2011-09-09	0	4.160	4.170	4.210	4.150	4.360	1,871,000	7,866,720	4.2046	2.097	2.102	2.122	2.092	2.198	3,711,850	2.1194	-3.03%
2011-09-08	0	4.290	4.280	4.300	4.260	4.530	6,341,000	27,705,648	4.3693	2.162	2.157	2.167	2.147	2.283	12,579,818	2.2024	1.42%
2011-09-07	0	4.230	4.230	4.250	4.180	4.390	8,835,000	37,599,727	4.2558	2.132	2.132	2.142	2.107	2.213	17,527,629	2.1452	-3.20%
2011-09-06	0	4.370	4.370	4.380	4.130	4.810	10,136,368	44,066,255	4.3473	2.203	2.203	2.208	2.082	2.425	20,109,394	2.1913	-12.25%
2011-09-05	0	4.980	4.980	4.990	4.950	5.170	3,357,500	17,001,761	5.0638	2.510	2.510	2.515	2.495	2.606	6,660,896	2.5525	-4.96%
2011-09-02	0	5.240	5.230	5.250	5.200	5.380	1,878,500	9,886,527	5.2630	2.641	2.636	2.646	2.621	2.712	3,726,729	2.6529	-2.96%
2011-09-01	0	5.400	5.360	5.410	5.350	5.720	3,427,500	18,934,341	5.5242	2.722	2.702	2.727	2.697	2.883	6,799,768	2.7846	-3.05%
2011-08-31	0	5.570	5.570	5.600	5.330	5.600	2,262,000	12,376,940	5.4717	2.808	2.808	2.823	2.687	2.823	4,487,549	2.7581	2.96%
2011-08-30	0	5.410	5.390	5.400	5.300	5.530	2,005,000	10,885,845	5.4293	2.727	2.717	2.722	2.672	2.787	3,977,690	2.7367	3.05%
2011-08-29	0	5.250	5.240	5.260	5.030	5.300	1,966,000	10,220,220	5.1985	2.646	2.641	2.651	2.535	2.672	3,900,319	2.6204	2.54%
2011-08-26	0	5.120	5.120	5.140	5.100	5.300	1,376,500	7,098,697	5.1571	2.581	2.581	2.591	2.571	2.672	2,730,818	2.5995	-3.58%
2011-08-25	0	5.310	5.310	5.320	5.230	5.350	2,115,500	11,211,115	5.2995	2.677	2.677	2.682	2.636	2.697	4,196,910	2.6713	1.72%
2011-08-24	0	5.220	5.220	5.240	5.150	5.550	2,326,315	12,262,514	5.2712	2.631	2.631	2.641	2.596	2.798	4,615,143	2.6570	-4.22%
2011-08-23	0	5.450	5.450	5.470	5.120	5.460	4,688,500	24,897,361	5.3103	2.747	2.747	2.757	2.581	2.752	9,301,447	2.6767	3.02%
2011-08-22	0	5.290	5.290	5.300	5.080	5.780	5,258,000	27,921,137	5.3102	2.666	2.666	2.672	2.561	2.913	10,431,270	2.6767	-8.00%
2011-08-19	0	5.750	5.750	5.800	5.730	6.200	3,505,500	20,915,095	5.9664	2.898	2.898	2.924	2.888	3.125	6,954,511	3.0074	-10.44%
2011-08-18	0	6.420	6.420	6.470	6.350	6.720	8,502,500	54,930,025	6.4605	3.236	3.236	3.261	3.201	3.387	16,867,987	3.2565	-4.75%
2011-08-17	0	6.740	6.750	6.760	6.600	6.900	4,605,000	30,940,255	6.7188	3.397	3.402	3.407	3.327	3.478	9,135,793	3.3867	0.75%
2011-08-16	0	6.690	6.690	6.700	6.300	6.700	5,424,500	35,682,796	6.5781	3.372	3.372	3.377	3.176	3.377	10,761,587	3.3158	7.56%
2011-08-15	0	6.220	6.220	6.240	5.970	6.240	1,857,500	11,330,135	6.0997	3.135	3.135	3.145	3.009	3.145	3,685,067	3.0746	5.78%
2011-08-12	0	5.880	5.850	5.890	5.810	6.130	2,626,001	15,692,936	5.9760	2.964	2.949	2.969	2.929	3.090	5,209,685	3.0123	0.00%
2011-08-11	0	5.880	5.870	5.900	5.600	6.040	6,020,000	34,836,625	5.7868	2.964	2.959	2.974	2.823	3.045	11,942,991	2.9169	-5.77%
2011-08-10	0	6.240	6.200	6.240	6.030	6.540	2,359,100	14,860,593	6.2993	3.145	3.125	3.145	3.039	3.297	4,680,184	3.1752	1.96%
2011-08-09	0	6.120	6.110	6.120	5.410	6.340	3,158,500	18,776,511	5.9448	3.085	3.080	3.085	2.727	3.196	6,266,102	2.9965	-0.81%
2011-08-08	0	6.170	6.140	6.180	5.760	6.340	5,500,846	33,443,522	6.0797	3.110	3.095	3.115	2.903	3.196	10,913,049	3.0645	-5.08%
2011-08-05	0	6.500	6.480	6.510	6.370	6.680	6,110,000	39,975,417	6.5426	3.276	3.266	3.281	3.211	3.367	12,121,540	3.2979	-6.47%
2011-08-04	0	6.950	6.930	6.960	6.790	7.020	2,870,500	19,902,100	6.9333	3.503	3.493	3.508	3.423	3.539	5,694,743	3.4948	2.36%
2011-08-03	0	6.790	6.770	6.790	6.520	6.800	2,884,500	19,141,440	6.6360	3.423	3.412	3.423	3.286	3.428	5,722,518	3.3449	-0.73%
2011-08-02	0	6.840	6.830	6.870	6.800	7.050	1,405,310	9,720,387	6.9169	3.448	3.443	3.463	3.428	3.554	2,787,974	3.4865	-2.29%
2011-08-01	0	7.000	7.000	7.010	6.900	7.050	2,100,000	14,689,860	6.9952	3.528	3.528	3.533	3.478	3.554	4,166,160	3.5260	1.60%
2011-07-29	0	6.890	6.880	6.900	6.750	6.940	3,356,000	22,984,105	6.8487	3.473	3.468	3.478	3.402	3.498	6,657,920	3.4521	-1.57%
2011-07-28	0	7.000	6.990	7.000	6.890	7.150	6,230,500	43,593,047	6.9967	3.528	3.523	3.528	3.473	3.604	12,360,599	3.5268	-3.31%
2011-07-27	0	7.240	7.230	7.240	7.200	7.270	2,918,000	21,104,510	7.2325	3.649	3.644	3.649	3.629	3.665	5,788,978	3.6456	0.00%
2011-07-26	0	7.240	7.230	7.250	7.000	7.340	8,099,500	58,650,785	7.2413	3.649	3.644	3.654	3.528	3.700	16,068,481	3.6501	2.40%
2011-07-25	0	7.070	7.070	7.080	6.970	7.090	2,600,500	18,288,870	7.0328	3.564	3.564	3.569	3.513	3.574	5,159,094	3.5450	0.00%
2011-07-22	0	7.070	7.070	7.080	7.020	7.100	2,628,000	18,549,929	7.0586	3.564	3.564	3.569	3.539	3.579	5,213,651	3.5580	1.00%
2011-07-21	0	7.000	6.990	7.000	6.960	7.120	1,862,000	13,053,595	7.0105	3.528	3.523	3.528	3.508	3.589	3,693,995	3.5337	-1.41%
2011-07-20	0	7.100	7.100	7.110	6.960	7.140	5,628,500	39,857,860	7.0814	3.579	3.579	3.584	3.508	3.599	11,166,300	3.5695	1.28%
2011-07-19	0	7.010	7.020	7.030	6.720	7.020	8,060,000	55,354,475	6.8678	3.533	3.539	3.544	3.387	3.539	15,990,117	3.4618	0.14%
2011-07-18	0	7.000	6.990	7.000	6.980	7.070	2,203,000	15,445,880	7.0113	3.528	3.523	3.528	3.518	3.564	4,370,500	3.5341	-0.57%
2011-07-15	0	7.040	7.040	7.050	6.910	7.100	7,143,000	50,263,450	7.0367	3.549	3.549	3.554	3.483	3.579	14,170,894	3.5469	1.00%
2011-07-14	0	6.970	6.970	6.990	6.780	6.980	3,020,500	20,788,789	6.8826	3.513	3.513	3.523	3.418	3.518	5,992,326	3.4692	-0.43%
2011-07-13	0	7.000	6.990	7.000	6.720	7.060	4,013,500	27,911,430	6.9544	3.528	3.523	3.528	3.387	3.559	7,962,325	3.5054	3.55%
2011-07-12	0	6.760	6.750	6.780	6.600	6.900	5,939,000	40,073,595	6.7475	3.407	3.402	3.418	3.327	3.478	11,782,296	3.4012	-2.87%
2011-07-11	0	6.960	6.960	6.970	6.800	7.160	4,793,000	33,723,430	7.0360	3.508	3.508	3.513	3.428	3.609	9,508,763	3.5466	0.87%
2011-07-08	0	6.900	6.890	6.900	6.890	7.180	8,392,500	59,035,009	7.0343	3.478	3.473	3.478	3.473	3.619	16,649,759	3.5457	-1.85%
2011-07-07	0	7.030	7.020	7.030	6.850	7.250	20,988,000	147,515,638	7.0286	3.544	3.539	3.544	3.453	3.654	41,637,789	3.5428	10.02%
2011-07-06	0	6.390	6.390	6.400	6.270	6.500	5,262,500	33,488,774	6.3637	3.221	3.221	3.226	3.160	3.276	10,440,198	3.2077	-1.69%
2011-07-05	0	6.500	6.500	6.510	6.310	6.510	6,742,500	43,384,740	6.4345	3.276	3.276	3.281	3.181	3.281	13,376,348	3.2434	1.88%
2011-07-04	0	6.380	6.370	6.380	6.200	6.390	6,273,500	39,527,270	6.3007	3.216	3.211	3.216	3.125	3.221	12,445,906	3.1759	4.59%
2011-06-30	0	6.100	6.100	6.120	6.000	6.150	5,317,500	32,444,869	6.1015	3.075	3.075	3.085	3.024	3.100	10,549,311	3.0755	0.33%
2011-06-29	0	6.080	6.080	6.090	5.870	6.090	5,828,000	34,655,386	5.9464	3.065	3.065	3.070	2.959	3.070	11,562,085	2.9973	1.00%
2011-06-28	0	6.020	5.990	6.020	5.860	6.200	5,329,000	31,797,970	5.9670	3.034	3.019	3.034	2.954	3.125	10,572,126	3.0077	-1.47%
2011-06-27	0	6.110	6.100	6.140	5.890	6.190	5,123,500	31,089,267	6.0680	3.080	3.075	3.095	2.969	3.120	10,164,437	3.0586	0.99%
2011-06-24	0	6.050	6.050	6.070	5.670	6.100	6,816,000	40,516,577	5.9443	3.050	3.050	3.060	2.858	3.075	13,522,164	2.9963	6.14%
2011-06-23	0	5.700	5.690	5.700	5.530	5.780	2,229,100	12,627,325	5.6648	2.873	2.868	2.873	2.787	2.913	4,422,279	2.8554	-0.70%
2011-06-22	0	5.740	5.740	5.750	5.620	5.890	4,094,500	23,422,302	5.7204	2.893	2.893	2.898	2.833	2.969	8,123,019	2.8834	-0.35%
2011-06-21	0	5.760	5.770	5.780	5.500	5.780	1,690,000	9,566,535	5.6607	2.903	2.908	2.913	2.772	2.913	3,352,767	2.8533	5.30%
2011-06-20	0	5.470	5.460	5.490	5.430	5.710	1,007,000	5,569,230	5.5305	2.757	2.752	2.767	2.737	2.878	1,997,773	2.7877	-1.97%
2011-06-17	0	5.580	5.610	5.620	5.560	5.720	1,374,000	7,731,270	5.6268	2.813	2.828	2.833	2.803	2.883	2,725,859	2.8363	-1.41%
2011-06-16	0	5.660	5.660	5.670	5.520	5.670	1,166,000	6,505,275	5.5791	2.853	2.853	2.858	2.782	2.858	2,313,211	2.8122	-0.35%
2011-06-15	0	5.680	5.680	5.690	5.660	5.940	1,605,000	9,286,795	5.7862	2.863	2.863	2.868	2.853	2.994	3,184,136	2.9166	-2.74%
2011-06-14	0	5.840	5.830	5.850	5.550	5.930	3,463,000	20,230,955	5.8420	2.944	2.939	2.949	2.798	2.989	6,870,196	2.9447	2.46%
2011-06-13	0	5.700	5.650	5.710	5.300	5.740	5,842,500	31,903,310	5.4606	2.873	2.848	2.878	2.672	2.893	11,590,851	2.7525	-0.70%
2011-06-10	0	5.740	5.710	5.740	5.600	5.820	1,135,500	6,475,960	5.7032	2.893	2.878	2.893	2.823	2.934	2,252,702	2.8748	0.70%
2011-06-09	0	5.700	5.670	5.700	5.540	5.960	3,086,000	17,529,505	5.6803	2.873	2.858	2.873	2.792	3.004	6,122,271	2.8632	-4.68%
2011-06-08	0	5.980	5.930	5.980	5.920	6.140	1,988,500	11,960,535	6.0149	3.014	2.989	3.014	2.984	3.095	3,944,956	3.0319	-2.29%
2011-06-07	0	6.120	6.110	6.120	6.070	6.200	2,095,000	12,838,345	6.1281	3.085	3.080	3.085	3.060	3.125	4,156,240	3.0889	-0.65%
2011-06-03	0	6.160	6.160	6.210	6.070	6.240	3,686,000	22,694,100	6.1568	3.105	3.105	3.130	3.060	3.145	7,312,602	3.1034	-0.81%
2011-06-02	0	6.210	6.210	6.230	5.910	6.250	8,015,775	49,046,633	6.1188	3.130	3.130	3.140	2.979	3.150	15,902,380	3.0842	2.64%
2011-06-01	0	6.050	6.050	6.060	5.990	6.180	3,366,000	20,397,839	6.0600	3.050	3.050	3.055	3.019	3.115	6,677,759	3.0546	-0.66%
2011-05-31	0	6.090	6.090	6.100	6.040	6.200	4,521,000	27,647,196	6.1153	3.070	3.070	3.075	3.045	3.125	8,969,146	3.0825	-1.46%
2011-05-30	0	6.180	6.140	6.180	6.050	6.280	3,766,600	23,290,142	6.1833	3.115	3.095	3.115	3.050	3.166	7,472,503	3.1168	0.49%
2011-05-27	0	6.150	6.130	6.150	5.830	6.160	5,710,000	34,506,195	6.0431	3.100	3.090	3.100	2.939	3.105	11,327,986	3.0461	3.89%
2011-05-26	0	5.920	5.920	5.950	5.680	5.980	5,564,600	32,660,524	5.8693	2.984	2.984	2.999	2.863	3.014	11,039,529	2.9585	4.96%
2011-05-25	0	5.640	5.600	5.650	5.500	5.710	3,830,000	21,465,870	5.6047	2.843	2.823	2.848	2.772	2.878	7,598,282	2.8251	1.62%
2011-05-24	0	5.550	5.550	5.560	5.500	5.650	3,278,000	18,204,025	5.5534	2.798	2.798	2.803	2.772	2.848	6,503,177	2.7993	-1.42%
2011-05-23	0	5.630	5.630	5.660	5.400	5.700	2,339,000	13,134,800	5.6156	2.838	2.838	2.853	2.722	2.873	4,640,308	2.8306	0.90%
2011-05-20	0	5.580	5.560	5.580	5.520	5.800	2,247,500	12,639,630	5.6239	2.813	2.803	2.813	2.782	2.924	4,458,783	2.8348	-3.63%
2011-05-19	0	5.790	5.760	5.790	5.700	5.940	2,250,500	13,098,675	5.8203	2.919	2.903	2.919	2.873	2.994	4,464,734	2.9338	-0.69%
2011-05-18	0	5.950	5.950	5.960	5.880	6.060	1,194,356	7,133,723	5.9729	2.939	2.939	2.944	2.904	2.993	2,418,227	2.9500	-0.67%
2011-05-17	0	5.990	5.970	5.990	5.550	6.020	4,978,808	28,857,359	5.7960	2.958	2.949	2.958	2.741	2.973	10,080,652	2.8626	5.83%
2011-05-16	0	5.660	5.660	5.690	5.560	5.830	5,006,856	28,141,442	5.6206	2.795	2.795	2.810	2.746	2.879	10,137,441	2.7760	-2.92%
2011-05-13	0	5.830	5.830	5.840	5.810	6.150	2,808,500	16,651,840	5.9291	2.879	2.879	2.884	2.870	3.037	5,686,403	2.9284	-3.80%
2011-05-12	0	6.060	6.050	6.080	6.020	6.170	1,698,000	10,305,300	6.0691	2.993	2.988	3.003	2.973	3.047	3,437,961	2.9975	-2.26%
2011-05-11	0	6.200	6.190	6.200	6.080	6.250	2,038,000	12,582,325	6.1739	3.062	3.057	3.062	3.003	3.087	4,126,363	3.0493	0.16%
2011-05-09	0	6.190	6.180	6.190	6.000	6.200	3,640,000	22,295,145	6.1250	3.057	3.052	3.057	2.963	3.062	7,369,951	3.0251	3.00%
2011-05-06	0	6.010	6.000	6.010	5.850	6.010	1,979,000	11,789,380	5.9572	2.968	2.963	2.968	2.889	2.968	4,006,905	2.9423	-0.66%
2011-05-05	0	6.050	6.030	6.050	5.900	6.150	2,805,500	17,014,965	6.0649	2.988	2.978	2.988	2.914	3.037	5,680,329	2.9954	0.83%
2011-05-04	0	6.000	5.990	6.000	5.860	6.250	7,161,500	43,040,412	6.0100	2.963	2.958	2.963	2.894	3.087	14,499,974	2.9683	-3.38%
2011-05-03	0	6.210	6.210	6.220	6.190	6.450	4,356,000	27,607,975	6.3379	3.067	3.067	3.072	3.057	3.186	8,819,645	3.1303	-1.58%
2011-04-29	0	6.310	6.300	6.310	6.120	6.420	5,119,000	32,381,502	6.3257	3.116	3.112	3.116	3.023	3.171	10,364,500	3.1243	0.96%
2011-04-28	0	6.250	6.250	6.260	6.090	6.630	8,034,500	51,089,040	6.3587	3.087	3.087	3.092	3.008	3.275	16,267,548	3.1405	-3.55%
2011-04-27	0	6.480	6.480	6.520	6.270	6.680	17,669,500	115,012,389	6.5091	3.200	3.200	3.220	3.097	3.299	35,775,646	3.2148	5.54%
2011-04-26	0	6.140	6.130	6.140	5.980	6.170	7,124,500	43,521,087	6.1087	3.033	3.028	3.033	2.954	3.047	14,425,060	3.0170	1.49%
2011-04-21	0	6.050	6.040	6.050	5.750	6.070	16,110,087	95,959,174	5.9565	2.988	2.983	2.988	2.840	2.998	32,618,284	2.9419	1.51%
2011-04-20	0	5.960	5.970	5.980	5.670	5.980	9,979,000	58,366,580	5.8489	2.944	2.949	2.954	2.800	2.954	20,204,600	2.8888	5.67%
2011-04-19	0	5.640	5.620	5.640	5.570	5.660	4,076,500	22,883,625	5.6135	2.786	2.776	2.786	2.751	2.795	8,253,738	2.7725	0.00%
2011-04-18	0	5.640	5.640	5.650	5.530	5.740	6,223,000	35,168,485	5.6514	2.786	2.786	2.791	2.731	2.835	12,599,782	2.7912	0.89%
2011-04-15	0	5.590	5.590	5.600	5.420	5.700	16,120,500	90,162,355	5.5930	2.761	2.761	2.766	2.677	2.815	32,639,368	2.7624	3.14%
2011-04-14	0	5.420	5.420	5.430	5.200	5.460	19,060,500	102,414,380	5.3731	2.677	2.677	2.682	2.568	2.697	38,592,021	2.6538	12.22%
2011-04-13	0	4.830	4.820	4.870	4.710	4.870	6,006,000	28,838,945	4.8017	2.386	2.381	2.405	2.326	2.405	12,160,419	2.3715	0.84%
2011-04-12	0	4.790	4.760	4.770	4.760	4.910	3,750,000	18,101,735	4.8271	2.366	2.351	2.356	2.351	2.425	7,592,670	2.3841	-3.43%
2011-04-11	0	4.960	4.950	4.960	4.800	4.970	7,010,000	34,602,610	4.9362	2.450	2.445	2.450	2.371	2.455	14,193,230	2.4380	2.06%
2011-04-08	0	4.860	4.840	4.860	4.810	4.950	7,718,500	37,612,880	4.8731	2.400	2.390	2.400	2.376	2.445	15,627,739	2.4068	-0.61%
2011-04-07	0	4.890	4.860	4.890	4.830	5.000	7,038,500	34,426,995	4.8912	2.415	2.400	2.415	2.386	2.469	14,250,935	2.4158	-1.81%
2011-04-06	0	4.980	4.980	5.000	4.760	5.010	7,859,000	38,807,660	4.9380	2.460	2.460	2.469	2.351	2.474	15,912,211	2.4389	3.75%
2011-04-04	0	4.800	4.780	4.800	4.740	4.920	3,122,000	15,022,737	4.8119	2.371	2.361	2.371	2.341	2.430	6,321,150	2.3766	-2.04%
2011-04-01	0	4.900	4.890	4.920	4.850	4.950	5,068,000	24,864,204	4.9061	2.420	2.415	2.430	2.395	2.445	10,261,240	2.4231	0.62%
2011-03-31	0	4.870	4.850	4.870	4.760	4.950	4,698,000	22,679,583	4.8275	2.405	2.395	2.405	2.351	2.445	9,512,096	2.3843	0.21%
2011-03-30	0	4.860	4.850	4.860	4.500	4.880	7,121,000	33,755,470	4.7403	2.400	2.395	2.400	2.223	2.410	14,417,973	2.3412	8.48%
2011-03-29	0	4.480	4.480	4.490	4.440	4.550	2,563,500	11,496,490	4.4847	2.213	2.213	2.218	2.193	2.247	5,190,349	2.2150	-1.32%
2011-03-28	0	4.540	4.510	4.550	4.370	4.580	2,320,000	10,448,585	4.5037	2.242	2.227	2.247	2.158	2.262	4,697,332	2.2244	1.34%
2011-03-25	0	4.480	4.450	4.480	4.410	4.640	2,773,000	12,597,350	4.5429	2.213	2.198	2.213	2.178	2.292	5,614,526	2.2437	-0.88%
2011-03-24	0	4.520	4.500	4.520	4.430	4.590	4,095,500	18,479,800	4.5122	2.232	2.223	2.232	2.188	2.267	8,292,207	2.2286	1.80%
2011-03-23	0	4.440	4.420	4.430	4.370	4.480	1,708,500	7,574,070	4.4332	2.193	2.183	2.188	2.158	2.213	3,459,220	2.1895	0.68%
2011-03-22	0	4.410	4.400	4.420	4.290	4.450	1,643,500	7,226,855	4.3972	2.178	2.173	2.183	2.119	2.198	3,327,614	2.1718	1.85%
2011-03-21	0	4.330	4.300	4.330	4.140	4.350	2,186,500	9,382,756	4.2912	2.139	2.124	2.139	2.045	2.148	4,427,033	2.1194	0.93%
2011-03-18	0	4.290	4.270	4.290	4.230	4.300	677,000	2,890,410	4.2694	2.119	2.109	2.119	2.089	2.124	1,370,730	2.1087	1.90%
2011-03-17	0	4.210	4.200	4.210	4.150	4.300	896,000	3,763,790	4.2007	2.079	2.074	2.079	2.050	2.124	1,814,142	2.0747	-2.09%
2011-03-16	0	4.300	4.280	4.300	4.280	4.320	601,500	2,582,985	4.2942	2.124	2.114	2.124	2.114	2.134	1,217,864	2.1209	0.23%
2011-03-15	0	4.290	4.260	4.290	4.160	4.330	1,020,400	4,311,112	4.2249	2.119	2.104	2.119	2.055	2.139	2,066,016	2.0867	-0.69%
2011-03-14	0	4.320	4.310	4.320	4.260	4.340	1,105,000	4,759,279	4.3070	2.134	2.129	2.134	2.104	2.144	2,237,307	2.1272	-0.23%
2011-03-11	0	4.330	4.330	4.340	4.260	4.350	2,115,500	9,231,315	4.3637	2.139	2.139	2.144	2.104	2.148	4,283,278	2.1552	-1.59%
2011-03-10	0	4.400	4.390	4.400	4.360	4.430	2,015,500	8,874,030	4.4029	2.173	2.168	2.173	2.153	2.188	4,080,807	2.1746	-0.90%
2011-03-09	0	4.440	4.430	4.440	4.260	4.450	3,297,500	14,525,885	4.4051	2.193	2.188	2.193	2.104	2.198	6,676,487	2.1757	3.50%
2011-03-08	0	4.290	4.270	4.290	4.250	4.320	1,972,000	8,467,998	4.2941	2.119	2.109	2.119	2.099	2.134	3,992,732	2.1209	-0.69%
2011-03-07	0	4.320	4.290	4.320	4.200	4.350	1,316,000	5,670,760	4.3091	2.134	2.119	2.134	2.074	2.148	2,664,521	2.1282	1.65%
2011-03-04	0	4.250	4.230	4.270	4.190	4.280	4,517,500	19,103,562	4.2288	2.099	2.089	2.109	2.069	2.114	9,146,636	2.0886	1.92%
2011-03-03	0	4.170	4.160	4.170	4.120	4.290	1,418,500	5,964,575	4.2048	2.060	2.055	2.060	2.035	2.119	2,872,054	2.0768	-0.24%
2011-03-02	0	4.180	4.170	4.200	4.100	4.270	1,002,500	4,190,155	4.1797	2.064	2.060	2.074	2.025	2.109	2,029,774	2.0643	-2.34%
2011-03-01	0	4.280	4.270	4.280	4.130	4.300	3,524,500	14,886,665	4.2238	2.114	2.109	2.114	2.040	2.124	7,136,097	2.0861	5.68%
2011-02-28	0	4.050	4.050	4.080	3.930	4.080	539,000	2,157,115	4.0021	2.000	2.000	2.015	1.941	2.015	1,091,320	1.9766	3.32%
2011-02-25	0	3.920	3.920	3.940	3.870	3.940	501,500	1,956,895	3.9021	1.936	1.936	1.946	1.911	1.946	1,015,393	1.9272	0.26%
2011-02-24	0	3.910	3.910	3.950	3.890	4.020	546,000	2,148,755	3.9354	1.931	1.931	1.951	1.921	1.985	1,105,493	1.9437	-1.76%
2011-02-23	0	3.980	3.960	3.980	3.940	4.000	251,000	996,175	3.9688	1.966	1.956	1.966	1.946	1.976	508,203	1.9602	0.76%
2011-02-22	0	3.950	3.950	3.980	3.910	4.000	280,500	1,104,310	3.9369	1.951	1.951	1.966	1.931	1.976	567,932	1.9444	-1.74%
2011-02-21	0	4.020	4.010	4.030	3.960	4.050	256,000	1,029,165	4.0202	1.985	1.981	1.990	1.956	2.000	518,326	1.9856	-0.74%
2011-02-18	0	4.050	4.050	4.060	3.980	4.060	343,000	1,379,615	4.0222	2.000	2.000	2.005	1.966	2.005	694,476	1.9866	-0.49%
2011-02-17	0	4.070	4.030	4.070	4.020	4.080	375,500	1,519,410	4.0464	2.010	1.990	2.010	1.985	2.015	760,279	1.9985	0.49%
2011-02-16	0	4.050	4.040	4.060	4.030	4.100	649,600	2,632,621	4.0527	2.000	1.995	2.005	1.990	2.025	1,315,253	2.0016	-0.25%
2011-02-15	0	4.060	4.060	4.070	4.010	4.090	563,500	2,284,680	4.0544	2.005	2.005	2.010	1.981	2.020	1,140,925	2.0025	0.50%
2011-02-14	0	4.040	4.020	4.040	3.950	4.060	490,500	1,968,680	4.0136	1.995	1.985	1.995	1.951	2.005	993,121	1.9823	3.32%
2011-02-11	0	3.910	3.910	3.920	3.890	3.930	265,000	1,035,970	3.9093	1.931	1.931	1.936	1.921	1.941	536,549	1.9308	0.00%
2011-02-10	0	3.910	3.900	3.910	3.900	3.940	418,000	1,637,645	3.9178	1.931	1.926	1.931	1.926	1.946	846,330	1.9350	-1.51%
2011-02-09	0	3.970	3.950	3.970	3.950	4.020	296,500	1,183,925	3.9930	1.961	1.951	1.961	1.951	1.985	600,327	1.9721	-2.22%
2011-02-08	0	4.060	4.040	4.060	3.960	4.060	336,500	1,352,625	4.0197	2.005	1.995	2.005	1.956	2.005	681,316	1.9853	2.53%
2011-02-07	0	3.960	3.960	3.980	3.900	4.030	208,500	830,530	3.9834	1.956	1.956	1.966	1.926	1.990	422,152	1.9674	-2.46%
2011-02-02	0	4.060	4.030	4.060	4.020	4.060	141,500	569,945	4.0279	2.005	1.990	2.005	1.985	2.005	286,497	1.9894	0.25%
2011-02-01	0	4.050	4.030	4.050	4.010	4.070	93,800	379,038	4.0409	2.000	1.990	2.000	1.981	2.010	189,918	1.9958	-0.25%
2011-01-31	0	4.060	4.040	4.070	4.000	4.090	495,500	1,996,295	4.0288	2.005	1.995	2.010	1.976	2.020	1,003,245	1.9898	-0.98%
2011-01-28	0	4.100	4.090	4.100	4.080	4.140	1,161,000	4,769,955	4.1085	2.025	2.020	2.025	2.015	2.045	2,350,690	2.0292	0.49%
2011-01-27	0	4.080	4.080	4.090	4.030	4.150	275,500	1,128,565	4.0964	2.015	2.015	2.020	1.990	2.050	557,808	2.0232	0.00%
2011-01-26	0	4.080	4.070	4.080	3.990	4.150	842,000	3,445,650	4.0922	2.015	2.010	2.015	1.971	2.050	1,704,807	2.0211	1.75%
2011-01-25	0	4.010	4.010	4.020	3.960	4.060	1,121,000	4,502,035	4.0161	1.981	1.981	1.985	1.956	2.005	2,269,702	1.9835	0.50%
2011-01-24	0	3.990	3.990	4.010	3.980	4.060	933,000	3,744,165	4.0130	1.971	1.971	1.981	1.966	2.005	1,889,056	1.9820	-1.48%
2011-01-21	0	4.050	4.030	4.060	4.030	4.100	340,000	1,380,152	4.0593	2.000	1.990	2.005	1.990	2.025	688,402	2.0049	0.00%
2011-01-20	0	4.050	4.050	4.070	4.000	4.100	704,500	2,853,930	4.0510	2.000	2.000	2.010	1.976	2.025	1,426,410	2.0008	-1.70%
2011-01-19	0	4.120	4.120	4.140	4.100	4.170	594,000	2,459,205	4.1401	2.035	2.035	2.045	2.025	2.060	1,202,679	2.0448	-0.24%
2011-01-18	0	4.130	4.110	4.130	4.000	4.160	1,057,000	4,359,205	4.1241	2.040	2.030	2.040	1.976	2.055	2,140,120	2.0369	1.23%
2011-01-17	0	4.080	4.070	4.080	4.030	4.150	692,000	2,815,445	4.0686	2.015	2.010	2.015	1.990	2.050	1,401,101	2.0095	0.49%
2011-01-14	0	4.060	4.060	4.070	4.030	4.110	590,000	2,398,665	4.0655	2.005	2.005	2.010	1.990	2.030	1,194,580	2.0080	-1.93%
2011-01-13	0	4.140	4.130	4.140	4.110	4.250	2,086,094	8,705,970	4.1733	2.045	2.040	2.045	2.030	2.099	4,223,739	2.0612	-0.24%
2011-01-12	0	4.150	4.150	4.160	4.120	4.180	1,297,500	5,392,640	4.1562	2.050	2.050	2.055	2.035	2.064	2,627,064	2.0527	0.73%
2011-01-11	0	4.120	4.110	4.120	4.100	4.280	1,417,500	5,851,260	4.1279	2.035	2.030	2.035	2.025	2.114	2,870,029	2.0387	-2.37%
2011-01-10	0	4.220	4.200	4.220	4.050	4.220	3,534,000	14,739,780	4.1708	2.084	2.074	2.084	2.000	2.084	7,155,332	2.0600	1.69%
2011-01-07	0	4.150	4.150	4.160	3.940	4.200	5,667,000	23,390,755	4.1275	2.050	2.050	2.055	1.946	2.074	11,474,042	2.0386	4.01%
2011-01-06	0	3.990	3.970	3.990	3.750	4.000	2,575,500	10,020,730	3.8908	1.971	1.961	1.971	1.852	1.976	5,214,645	1.9217	4.18%
2011-01-05	0	3.830	3.820	3.830	3.800	3.850	787,500	3,008,565	3.8204	1.892	1.887	1.892	1.877	1.902	1,594,461	1.8869	0.26%
2011-01-04	0	3.820	3.810	3.820	3.790	3.820	496,500	1,888,630	3.8039	1.887	1.882	1.887	1.872	1.887	1,005,269	1.8787	0.79%
2011-01-03	0	3.790	3.770	3.790	3.770	3.800	622,500	2,358,000	3.7880	1.872	1.862	1.872	1.862	1.877	1,260,383	1.8709	-0.26%
2010-12-31	0	3.800	3.790	3.800	3.760	3.840	307,000	1,164,780	3.7941	1.877	1.872	1.877	1.857	1.897	621,587	1.8739	2.15%
2010-12-30	0	3.720	3.710	3.720	3.670	3.760	263,000	976,025	3.7111	1.837	1.832	1.837	1.813	1.857	532,499	1.8329	0.54%
2010-12-29	0	3.700	3.690	3.740	3.630	3.740	373,000	1,377,735	3.6937	1.827	1.822	1.847	1.793	1.847	755,218	1.8243	2.21%
2010-12-28	0	3.620	3.590	3.620	3.520	3.800	1,637,600	5,954,936	3.6364	1.788	1.773	1.788	1.739	1.877	3,315,668	1.7960	-4.74%
2010-12-24	0	3.800	3.790	3.810	3.760	3.820	409,000	1,553,935	3.7994	1.877	1.872	1.882	1.857	1.887	828,107	1.8765	1.06%
2010-12-23	0	3.760	3.750	3.770	3.750	3.780	310,000	1,167,525	3.7662	1.857	1.852	1.862	1.852	1.867	627,661	1.8601	0.00%
2010-12-22	0	3.760	3.760	3.780	3.710	3.830	596,000	2,260,840	3.7934	1.857	1.857	1.867	1.832	1.892	1,206,728	1.8735	0.00%
2010-12-21	0	3.760	3.720	3.760	3.710	3.790	193,000	720,505	3.7332	1.857	1.837	1.857	1.832	1.872	390,769	1.8438	1.35%
2010-12-20	0	3.710	3.710	3.740	3.650	3.850	852,000	3,167,680	3.7179	1.832	1.832	1.847	1.803	1.902	1,725,055	1.8363	-2.88%
2010-12-17	0	3.820	3.820	3.830	3.750	3.860	2,203,500	8,394,593	3.8097	1.887	1.887	1.892	1.852	1.906	4,461,453	1.8816	1.60%
2010-12-16	0	3.760	3.750	3.770	3.750	3.820	944,800	3,579,275	3.7884	1.857	1.852	1.862	1.852	1.887	1,912,948	1.8711	0.00%
2010-12-15	0	3.760	3.760	3.770	3.710	3.800	1,643,000	6,157,510	3.7477	1.857	1.857	1.862	1.832	1.877	3,326,602	1.8510	-1.05%
2010-12-14	0	3.800	3.800	3.810	3.720	3.840	1,046,500	3,974,795	3.7982	1.877	1.877	1.882	1.837	1.897	2,118,861	1.8759	0.53%
2010-12-13	0	3.780	3.760	3.780	3.650	3.820	2,186,500	8,207,145	3.7536	1.867	1.857	1.867	1.803	1.887	4,427,033	1.8539	3.00%
2010-12-10	0	3.670	3.670	3.700	3.570	3.800	1,036,500	3,842,310	3.7070	1.813	1.813	1.827	1.763	1.877	2,098,614	1.8309	1.66%
2010-12-09	0	3.610	3.610	3.620	3.590	3.700	735,500	2,664,825	3.6231	1.783	1.783	1.788	1.773	1.827	1,489,176	1.7895	-1.37%
2010-12-08	0	3.660	3.670	3.690	3.650	3.820	652,500	2,439,340	3.7385	1.808	1.813	1.822	1.803	1.887	1,321,124	1.8464	-4.44%
2010-12-07	0	3.830	3.830	3.850	3.740	3.860	4,077,000	15,463,460	3.7929	1.892	1.892	1.902	1.847	1.906	8,254,750	1.8733	2.13%
2010-12-06	0	3.750	3.730	3.740	3.610	3.770	4,114,000	15,222,800	3.7002	1.852	1.842	1.847	1.783	1.862	8,329,665	1.8275	5.63%
2010-12-03	0	3.550	3.550	3.570	3.500	3.600	1,099,500	3,930,080	3.5744	1.753	1.753	1.763	1.729	1.778	2,226,171	1.7654	1.72%
2010-12-02	0	3.490	3.470	3.490	3.450	3.510	11,456,000	39,870,150	3.4803	1.724	1.714	1.724	1.704	1.734	23,195,099	1.7189	1.75%
2010-12-01	0	3.430	3.430	3.440	3.430	3.480	717,000	2,472,120	3.4479	1.694	1.694	1.699	1.694	1.719	1,451,718	1.7029	-0.58%
2010-11-30	0	3.450	3.440	3.470	3.400	3.490	1,186,500	4,099,360	3.4550	1.704	1.699	1.714	1.679	1.724	2,402,321	1.7064	1.17%
2010-11-29	0	3.410	3.400	3.410	3.400	3.410	207,000	704,300	3.4024	1.684	1.679	1.684	1.679	1.684	419,115	1.6804	0.00%
2010-11-26	0	3.410	3.390	3.410	3.370	3.470	496,000	1,693,620	3.4146	1.684	1.674	1.684	1.664	1.714	1,004,257	1.6864	1.19%
2010-11-25	0	3.370	3.370	3.420	3.360	3.480	1,199,500	4,109,080	3.4257	1.664	1.664	1.689	1.659	1.719	2,428,642	1.6919	-0.59%
2010-11-24	0	3.390	3.390	3.400	3.350	3.470	689,000	2,346,955	3.4063	1.674	1.674	1.679	1.655	1.714	1,395,026	1.6824	-2.02%
2010-11-23	0	3.460	3.460	3.480	3.450	3.580	516,000	1,803,125	3.4944	1.709	1.709	1.719	1.704	1.768	1,044,751	1.7259	-3.35%
2010-11-22	0	3.580	3.580	3.590	3.520	3.640	809,000	2,906,665	3.5929	1.768	1.768	1.773	1.739	1.798	1,637,992	1.7745	1.70%
2010-11-19	0	3.520	3.500	3.520	3.480	3.590	736,000	2,577,475	3.5020	1.739	1.729	1.739	1.719	1.773	1,490,188	1.7296	-0.56%
2010-11-18	0	3.540	3.530	3.540	3.460	3.570	855,000	3,000,460	3.5093	1.748	1.743	1.748	1.709	1.763	1,731,129	1.7332	2.31%
2010-11-17	0	3.460	3.440	3.470	3.440	3.570	1,101,500	3,822,915	3.4706	1.709	1.699	1.714	1.699	1.763	2,230,220	1.7141	-1.98%
2010-11-16	0	3.530	3.500	3.530	3.490	3.540	845,500	2,969,060	3.5116	1.743	1.729	1.743	1.724	1.748	1,711,894	1.7344	-0.56%
2010-11-15	0	3.550	3.550	3.560	3.550	3.600	459,500	1,637,781	3.5643	1.753	1.753	1.758	1.753	1.778	930,355	1.7604	-0.84%
2010-11-12	0	3.580	3.570	3.580	3.560	3.660	1,289,500	4,652,275	3.6078	1.768	1.763	1.768	1.758	1.808	2,610,866	1.7819	-2.72%
2010-11-11	0	3.680	3.680	3.690	3.660	3.730	724,000	2,676,545	3.6969	1.818	1.818	1.822	1.808	1.842	1,465,891	1.8259	0.27%
2010-11-10	0	3.670	3.660	3.670	3.620	3.680	596,500	2,173,215	3.6433	1.813	1.808	1.813	1.788	1.818	1,207,741	1.7994	-0.54%
2010-11-09	0	3.690	3.680	3.690	3.620	3.700	1,990,000	7,268,024	3.6523	1.822	1.818	1.822	1.788	1.827	4,029,177	1.8038	1.93%
2010-11-08	0	3.620	3.610	3.640	3.600	3.640	1,936,500	7,000,285	3.6149	1.788	1.783	1.798	1.778	1.798	3,920,855	1.7854	0.00%
2010-11-05	0	3.620	3.620	3.640	3.620	3.740	1,266,500	4,650,535	3.6720	1.788	1.788	1.798	1.788	1.847	2,564,298	1.8136	-1.09%
2010-11-04	0	3.660	3.660	3.670	3.600	3.670	779,500	2,839,930	3.6433	1.808	1.808	1.813	1.778	1.813	1,578,263	1.7994	1.95%
2010-11-03	0	3.590	3.590	3.600	3.570	3.620	1,262,500	4,539,119	3.5953	1.773	1.773	1.778	1.763	1.788	2,556,199	1.7757	0.56%
2010-11-02	0	3.570	3.560	3.580	3.500	3.580	1,060,227	3,761,388	3.5477	1.763	1.758	1.768	1.729	1.768	2,146,654	1.7522	1.42%
2010-11-01	0	3.520	3.520	3.530	3.490	3.630	1,573,000	5,567,375	3.5393	1.739	1.739	1.743	1.724	1.793	3,184,872	1.7481	-0.85%
2010-10-29	0	3.550	3.520	3.550	3.480	3.560	856,000	3,004,950	3.5105	1.753	1.739	1.753	1.719	1.758	1,733,153	1.7338	1.43%
2010-10-28	0	3.500	3.500	3.530	3.480	3.570	1,397,000	4,911,833	3.5160	1.729	1.729	1.743	1.719	1.763	2,828,522	1.7365	-0.28%
2010-10-27	0	3.510	3.510	3.520	3.480	3.640	2,925,000	10,379,514	3.5486	1.734	1.734	1.739	1.719	1.798	5,922,282	1.7526	-2.50%
2010-10-26	0	3.600	3.590	3.600	3.580	3.780	5,676,500	20,675,165	3.6422	1.778	1.773	1.778	1.768	1.867	11,493,277	1.7989	-4.76%
2010-10-25	0	3.780	3.780	3.790	3.760	3.860	4,273,500	16,290,730	3.8120	1.867	1.867	1.872	1.857	1.906	8,652,606	1.8828	-3.57%
2010-10-22	0	3.920	3.910	3.920	3.860	4.100	1,577,500	6,250,960	3.9626	1.936	1.931	1.936	1.906	2.025	3,193,983	1.9571	-3.69%
2010-10-21	0	4.070	4.060	4.070	4.010	4.090	1,745,500	7,071,005	4.0510	2.010	2.005	2.010	1.981	2.020	3,534,135	2.0008	2.26%
2010-10-20	0	3.980	3.970	3.990	3.920	4.100	2,972,000	11,878,405	3.9968	1.966	1.961	1.971	1.936	2.025	6,017,444	1.9740	-5.01%
2010-10-19	0	4.190	4.160	4.180	4.020	4.190	3,897,500	16,090,950	4.1285	2.069	2.055	2.064	1.985	2.069	7,891,315	2.0391	3.97%
2010-10-18	0	4.030	4.020	4.040	4.000	4.080	1,065,000	4,308,965	4.0460	1.990	1.985	1.995	1.976	2.015	2,156,318	1.9983	0.50%
2010-10-15	0	4.010	4.000	4.010	3.980	4.090	2,456,000	9,877,585	4.0218	1.981	1.976	1.981	1.966	2.020	4,972,692	1.9864	-2.20%
2010-10-14	0	4.100	4.100	4.110	4.050	4.310	5,819,500	24,357,705	4.1855	2.025	2.025	2.030	2.000	2.129	11,782,811	2.0672	-0.97%
2010-10-13	0	4.140	4.130	4.140	3.770	4.150	11,450,500	46,089,190	4.0251	2.045	2.040	2.045	1.862	2.050	23,183,963	1.9880	12.50%
2010-10-12	0	3.680	3.660	3.680	3.660	3.740	484,000	1,779,150	3.6759	1.818	1.808	1.818	1.808	1.847	979,961	1.8155	-1.08%
2010-10-11	0	3.720	3.700	3.720	3.700	3.800	1,506,500	5,652,960	3.7524	1.837	1.827	1.837	1.827	1.877	3,050,228	1.8533	1.92%
2010-10-08	0	3.650	3.640	3.650	3.630	3.690	684,000	2,495,725	3.6487	1.803	1.798	1.803	1.793	1.822	1,384,903	1.8021	-1.62%
2010-10-07	0	3.710	3.680	3.700	3.610	3.750	1,127,000	4,127,685	3.6625	1.832	1.818	1.827	1.783	1.852	2,281,850	1.8089	-0.80%
2010-10-06	0	3.740	3.740	3.750	3.740	3.830	1,001,000	3,760,475	3.7567	1.847	1.847	1.852	1.847	1.892	2,026,737	1.8554	-0.80%
2010-10-05	0	3.770	3.750	3.770	3.710	3.800	1,011,000	3,783,080	3.7419	1.862	1.852	1.862	1.832	1.877	2,046,984	1.8481	-1.05%
2010-10-04	0	3.810	3.810	3.820	3.800	3.900	2,378,000	9,146,760	3.8464	1.882	1.882	1.887	1.877	1.926	4,814,765	1.8997	-0.26%
2010-09-30	0	3.820	3.770	3.830	3.640	3.830	2,144,500	7,995,485	3.7284	1.887	1.862	1.892	1.798	1.892	4,341,995	1.8414	5.23%
2010-09-29	0	3.630	3.630	3.640	3.550	3.650	2,314,500	8,352,560	3.6088	1.793	1.793	1.798	1.753	1.803	4,686,196	1.7824	1.68%
2010-09-28	0	3.570	3.520	3.570	3.480	3.570	2,050,000	7,242,405	3.5329	1.763	1.739	1.763	1.719	1.763	4,150,659	1.7449	2.59%
2010-09-27	0	3.480	3.480	3.490	3.440	3.490	983,500	3,409,765	3.4670	1.719	1.719	1.724	1.699	1.724	1,991,304	1.7123	1.46%
2010-09-24	0	3.430	3.400	3.430	3.400	3.450	1,015,500	3,463,410	3.4105	1.694	1.679	1.694	1.679	1.704	2,056,095	1.6845	-0.29%
2010-09-22	0	3.440	3.440	3.450	3.430	3.470	716,500	2,468,570	3.4453	1.699	1.699	1.704	1.694	1.714	1,450,706	1.7016	-0.58%
2010-09-21	0	3.460	3.460	3.470	3.440	3.480	870,500	3,008,135	3.4556	1.709	1.709	1.714	1.699	1.719	1,762,512	1.7067	0.58%
2010-09-20	0	3.440	3.440	3.450	3.420	3.470	569,000	1,959,565	3.4439	1.699	1.699	1.704	1.689	1.714	1,152,061	1.7009	0.58%
2010-09-17	0	3.420	3.420	3.440	3.400	3.480	507,000	1,745,140	3.4421	1.689	1.689	1.699	1.679	1.719	1,026,529	1.7000	0.88%
2010-09-16	0	3.390	3.380	3.390	3.300	3.420	1,321,500	4,434,460	3.3556	1.674	1.669	1.674	1.630	1.689	2,675,657	1.6573	-0.88%
2010-09-15	0	3.420	3.410	3.420	3.400	3.480	231,500	795,120	3.4346	1.689	1.684	1.689	1.679	1.719	468,721	1.6964	-0.87%
2010-09-14	0	3.450	3.430	3.450	3.300	3.500	1,102,500	3,768,655	3.4183	1.704	1.694	1.704	1.630	1.729	2,232,245	1.6883	-0.29%
2010-09-13	0	3.460	3.460	3.470	3.460	3.540	592,000	2,064,365	3.4871	1.709	1.709	1.714	1.709	1.748	1,198,629	1.7223	0.00%
2010-09-10	0	3.460	3.450	3.490	3.450	3.500	482,500	1,668,150	3.4573	1.709	1.704	1.724	1.704	1.729	976,923	1.7076	-0.57%
2010-09-09	0	3.480	3.480	3.490	3.470	3.520	449,500	1,565,910	3.4837	1.719	1.719	1.724	1.714	1.739	910,108	1.7206	0.58%
2010-09-08	0	3.460	3.430	3.460	3.410	3.500	927,500	3,190,755	3.4402	1.709	1.694	1.709	1.684	1.729	1,877,920	1.6991	-1.14%
2010-09-07	0	3.500	3.490	3.500	3.490	3.590	1,653,500	5,792,245	3.5030	1.729	1.724	1.729	1.724	1.773	3,347,861	1.7301	-1.41%
2010-09-06	0	3.550	3.550	3.560	3.500	3.580	3,310,000	11,739,665	3.5467	1.753	1.753	1.758	1.729	1.768	6,701,796	1.7517	2.01%
2010-09-03	0	3.480	3.460	3.480	3.370	3.490	1,321,000	4,532,745	3.4313	1.719	1.709	1.719	1.664	1.724	2,674,644	1.6947	2.96%
2010-09-02	0	3.380	3.370	3.380	3.340	3.400	837,500	2,823,526	3.3714	1.669	1.664	1.669	1.650	1.679	1,695,696	1.6651	0.00%
2010-09-01	0	3.380	3.370	3.380	3.310	3.380	545,000	1,829,840	3.3575	1.669	1.664	1.669	1.635	1.669	1,103,468	1.6583	2.42%
2010-08-31	0	3.300	3.300	3.320	3.300	3.350	525,000	1,737,685	3.3099	1.630	1.630	1.640	1.630	1.655	1,062,974	1.6347	-1.49%
2010-08-30	0	3.350	3.350	3.360	3.350	3.380	221,500	745,295	3.3648	1.655	1.655	1.659	1.655	1.669	448,474	1.6618	0.00%
2010-08-27	0	3.350	3.320	3.350	3.320	3.410	635,000	2,126,463	3.3488	1.655	1.640	1.655	1.640	1.684	1,285,692	1.6539	1.21%
2010-08-26	0	3.310	3.310	3.340	3.310	3.410	522,000	1,747,905	3.3485	1.635	1.635	1.650	1.635	1.684	1,056,900	1.6538	-2.93%
2010-08-25	0	3.410	3.400	3.410	3.400	3.450	868,000	2,976,565	3.4292	1.684	1.679	1.684	1.679	1.704	1,757,450	1.6937	-1.16%
2010-08-24	0	3.450	3.440	3.450	3.420	3.480	488,500	1,682,740	3.4447	1.704	1.699	1.704	1.689	1.719	989,072	1.7013	-0.86%
2010-08-23	0	3.480	3.470	3.480	3.430	3.490	878,500	3,039,380	3.4597	1.719	1.714	1.719	1.694	1.724	1,778,709	1.7088	0.87%
2010-08-20	0	3.450	3.440	3.450	3.400	3.480	957,500	3,294,965	3.4412	1.704	1.699	1.704	1.679	1.719	1,938,662	1.6996	-0.29%
2010-08-19	0	3.460	3.450	3.460	3.400	3.510	543,500	1,877,210	3.4539	1.709	1.704	1.709	1.679	1.734	1,100,431	1.7059	0.58%
2010-08-18	0	3.440	3.400	3.450	3.380	3.500	1,372,000	4,720,015	3.4402	1.699	1.679	1.704	1.669	1.729	2,777,905	1.6991	-0.58%
2010-08-17	0	3.460	3.450	3.460	3.450	3.560	806,000	2,803,725	3.4786	1.709	1.704	1.709	1.704	1.758	1,631,918	1.7181	-2.81%
2010-08-16	0	3.560	3.550	3.570	3.530	3.590	609,500	2,162,608	3.5482	1.758	1.753	1.763	1.743	1.773	1,234,062	1.7524	0.56%
2010-08-13	0	3.540	3.550	3.560	3.500	3.670	2,671,500	9,448,740	3.5369	1.748	1.753	1.758	1.729	1.813	5,409,018	1.7468	-5.09%
2010-08-12	0	3.730	3.700	3.750	3.700	3.800	657,500	2,439,100	3.7097	1.842	1.827	1.852	1.827	1.877	1,331,248	1.8322	-0.27%
2010-08-11	0	3.740	3.740	3.750	3.740	3.790	272,500	1,022,795	3.7534	1.847	1.847	1.852	1.847	1.872	551,734	1.8538	0.00%
2010-08-10	0	3.740	3.740	3.760	3.730	3.870	1,109,000	4,184,920	3.7736	1.847	1.847	1.857	1.842	1.911	2,245,405	1.8638	-2.60%
2010-08-09	0	3.840	3.830	3.840	3.800	3.850	504,500	1,930,035	3.8256	1.897	1.892	1.897	1.877	1.902	1,021,467	1.8895	1.05%
2010-08-06	0	3.800	3.800	3.830	3.770	3.870	338,063	1,286,365	3.8051	1.877	1.877	1.892	1.862	1.911	684,480	1.8793	-0.26%
2010-08-05	0	3.810	3.810	3.830	3.770	3.880	431,000	1,653,510	3.8365	1.882	1.882	1.892	1.862	1.916	872,651	1.8948	0.53%
2010-08-04	0	3.790	3.750	3.790	3.760	3.820	544,500	2,067,339	3.7968	1.872	1.852	1.872	1.857	1.887	1,102,456	1.8752	0.80%
2010-08-03	0	3.760	3.770	3.790	3.750	3.950	680,500	2,615,270	3.8432	1.857	1.862	1.872	1.852	1.951	1,377,816	1.8981	-3.09%
2010-08-02	0	3.880	3.870	3.880	3.870	3.940	561,000	2,190,620	3.9048	1.916	1.911	1.916	1.911	1.946	1,135,863	1.9286	-0.26%
2010-07-30	0	3.890	3.860	3.890	3.850	3.920	382,000	1,480,865	3.8766	1.921	1.906	1.921	1.902	1.936	773,440	1.9146	0.26%
2010-07-29	0	3.880	3.870	3.890	3.810	3.900	1,552,000	6,006,839	3.8704	1.916	1.911	1.921	1.882	1.926	3,142,353	1.9116	1.04%
2010-07-28	0	3.840	3.840	3.850	3.800	3.900	1,602,500	6,189,925	3.8627	1.897	1.897	1.902	1.877	1.926	3,244,601	1.9078	1.05%
2010-07-27	0	3.800	3.790	3.800	3.780	3.880	631,500	2,412,530	3.8203	1.877	1.872	1.877	1.867	1.916	1,278,606	1.8868	-0.26%
2010-07-26	0	3.810	3.800	3.810	3.760	3.820	1,788,000	6,797,905	3.8020	1.882	1.877	1.882	1.857	1.887	3,620,185	1.8778	2.14%
2010-07-23	0	3.730	3.720	3.730	3.690	3.760	843,500	3,137,050	3.7191	1.842	1.837	1.842	1.822	1.857	1,707,844	1.8368	1.91%
2010-07-22	0	3.660	3.610	3.620	3.560	3.660	627,000	2,269,130	3.6190	1.808	1.783	1.788	1.758	1.808	1,269,494	1.7874	-0.54%
2010-07-21	0	3.680	3.670	3.680	3.660	3.780	647,500	2,395,034	3.6989	1.818	1.813	1.818	1.808	1.867	1,311,001	1.8269	-2.65%
2010-07-20	0	3.780	3.760	3.780	3.740	3.800	134,000	504,905	3.7679	1.867	1.857	1.867	1.847	1.877	271,311	1.8610	1.34%
2010-07-19	0	3.730	3.720	3.740	3.650	3.770	172,500	637,980	3.6984	1.842	1.837	1.847	1.803	1.862	349,263	1.8266	-1.58%
2010-07-16	0	3.790	3.750	3.790	3.740	3.850	558,500	2,123,762	3.8026	1.872	1.852	1.872	1.847	1.902	1,130,802	1.8781	-1.04%
2010-07-15	0	3.830	3.820	3.830	3.760	3.850	890,000	3,392,470	3.8118	1.892	1.887	1.892	1.857	1.902	1,801,994	1.8826	0.79%
2010-07-14	0	3.800	3.790	3.800	3.750	3.890	305,500	1,161,370	3.8015	1.877	1.872	1.877	1.852	1.921	618,549	1.8776	0.26%
2010-07-13	0	3.790	3.750	3.800	3.750	3.850	245,500	930,720	3.7911	1.872	1.852	1.877	1.852	1.902	497,067	1.8724	-1.56%
2010-07-12	0	3.850	3.840	3.850	3.830	3.960	959,500	3,731,245	3.8887	1.902	1.897	1.902	1.892	1.956	1,942,711	1.9206	0.00%
2010-07-09	0	3.850	3.840	3.850	3.750	3.850	744,500	2,850,920	3.8293	1.902	1.897	1.902	1.852	1.902	1,507,398	1.8913	0.52%
2010-07-08	0	3.830	3.820	3.830	3.800	3.850	489,500	1,874,420	3.8293	1.892	1.887	1.892	1.877	1.902	991,096	1.8913	1.32%
2010-07-07	0	3.780	3.780	3.820	3.660	3.820	446,000	1,673,500	3.7522	1.867	1.867	1.887	1.808	1.887	903,021	1.8532	1.89%
2010-07-06	0	3.710	3.700	3.710	3.660	3.730	264,500	978,150	3.6981	1.832	1.827	1.832	1.808	1.842	535,536	1.8265	0.27%
2010-07-05	0	3.700	3.690	3.700	3.630	3.740	193,344	715,080	3.6985	1.827	1.822	1.827	1.793	1.847	391,466	1.8267	-1.07%
2010-07-02	0	3.740	3.690	3.730	3.670	3.820	664,000	2,476,340	3.7294	1.847	1.822	1.842	1.813	1.887	1,344,409	1.8420	-1.58%
2010-06-30	0	3.800	3.800	3.830	3.650	3.830	628,500	2,338,205	3.7203	1.877	1.877	1.892	1.803	1.892	1,272,531	1.8374	1.60%
2010-06-29	0	3.740	3.730	3.740	3.650	3.780	1,225,000	4,581,910	3.7403	1.847	1.842	1.847	1.803	1.867	2,480,272	1.8473	0.27%
2010-06-28	0	3.730	3.720	3.730	3.630	3.730	475,000	1,761,000	3.7074	1.842	1.837	1.842	1.793	1.842	961,738	1.8311	0.81%
2010-06-25	0	3.700	3.690	3.710	3.670	3.720	720,000	2,657,610	3.6911	1.827	1.822	1.832	1.813	1.837	1,457,793	1.8230	0.27%
2010-06-24	0	3.690	3.680	3.710	3.660	3.740	442,500	1,641,090	3.7087	1.822	1.818	1.832	1.808	1.847	895,935	1.8317	0.82%
2010-06-23	0	3.660	3.650	3.660	3.600	3.660	245,218	888,167	3.6219	1.808	1.803	1.808	1.778	1.808	496,496	1.7889	0.27%
2010-06-22	0	3.650	3.640	3.650	3.590	3.690	414,500	1,505,050	3.6310	1.803	1.798	1.803	1.773	1.822	839,243	1.7933	-1.08%
2010-06-21	0	3.690	3.680	3.690	3.630	3.690	481,015	1,759,680	3.6583	1.822	1.818	1.822	1.793	1.822	973,917	1.8068	2.79%
2010-06-18	0	3.590	3.580	3.600	3.530	3.620	542,985	1,933,751	3.5613	1.773	1.768	1.778	1.743	1.788	1,099,388	1.7589	0.00%
2010-06-17	0	3.590	3.590	3.600	3.550	3.640	175,500	629,500	3.5869	1.773	1.773	1.778	1.753	1.798	355,337	1.7716	0.28%
2010-06-15	0	3.580	3.560	3.580	3.510	3.580	250,014	888,045	3.5520	1.768	1.758	1.768	1.734	1.768	506,206	1.7543	0.56%
2010-06-14	0	3.560	3.550	3.560	3.450	3.610	598,757	2,107,810	3.5203	1.758	1.753	1.758	1.704	1.783	1,212,310	1.7387	0.85%
2010-06-11	0	3.530	3.530	3.540	3.500	3.590	133,757	470,048	3.5142	1.743	1.743	1.748	1.729	1.773	270,819	1.7357	2.02%
2010-06-10	0	3.460	3.490	3.510	3.400	3.550	1,092,000	3,773,380	3.4555	1.709	1.724	1.734	1.679	1.753	2,210,985	1.7067	-3.35%
2010-06-09	0	3.580	3.540	3.590	3.530	3.600	543,500	1,936,175	3.5624	1.768	1.748	1.773	1.743	1.778	1,100,431	1.7595	0.28%
2010-06-08	0	3.570	3.570	3.590	3.530	3.640	378,500	1,354,640	3.5790	1.763	1.763	1.773	1.743	1.798	766,353	1.7676	0.56%
2010-06-07	0	3.550	3.540	3.550	3.520	3.600	321,000	1,137,525	3.5437	1.753	1.748	1.753	1.739	1.778	649,933	1.7502	-2.47%
2010-06-04	0	3.640	3.630	3.650	3.630	3.690	236,000	864,815	3.6645	1.798	1.793	1.803	1.793	1.822	477,832	1.8099	-0.82%
2010-06-03	0	3.670	3.650	3.670	3.640	3.690	1,074,500	3,938,275	3.6652	1.813	1.803	1.813	1.798	1.822	2,175,553	1.8102	1.10%
2010-06-02	0	3.630	3.610	3.630	3.550	3.650	744,500	2,684,565	3.6059	1.793	1.783	1.793	1.753	1.803	1,507,398	1.7809	1.97%
2010-06-01	0	3.560	3.550	3.560	3.540	3.680	871,500	3,122,960	3.5834	1.758	1.753	1.758	1.748	1.818	1,764,536	1.7698	0.00%
2010-05-31	0	3.560	3.550	3.560	3.520	3.600	807,000	2,878,650	3.5671	1.758	1.753	1.758	1.739	1.778	1,633,942	1.7618	-1.11%
2010-05-28	0	3.600	3.580	3.600	3.560	3.680	833,500	3,010,560	3.6119	1.778	1.768	1.778	1.758	1.818	1,687,597	1.7839	1.12%
2010-05-27	0	3.560	3.560	3.570	3.420	3.590	794,500	2,793,900	3.5166	1.758	1.758	1.763	1.689	1.773	1,608,634	1.7368	3.49%
2010-05-26	0	3.440	3.430	3.440	3.400	3.480	408,500	1,405,910	3.4416	1.699	1.694	1.699	1.679	1.719	827,095	1.6998	0.00%
2010-05-25	0	3.440	3.400	3.450	3.390	3.520	766,000	2,635,650	3.4408	1.699	1.679	1.704	1.674	1.739	1,550,929	1.6994	-2.82%
2010-05-24	0	3.540	3.450	3.540	3.280	3.550	1,667,500	5,701,400	3.4191	1.748	1.704	1.748	1.620	1.753	3,376,207	1.6887	5.99%
2010-05-20	0	3.340	3.330	3.340	3.200	3.390	1,405,500	4,652,720	3.3104	1.650	1.645	1.650	1.580	1.674	2,845,733	1.6350	0.00%
2010-05-19	0	3.340	3.330	3.340	3.300	3.340	666,500	2,213,800	3.3215	1.650	1.645	1.650	1.630	1.650	1,349,470	1.6405	-0.30%
2010-05-18	0	3.350	3.330	3.390	3.320	3.450	1,218,500	4,111,935	3.3746	1.655	1.645	1.674	1.640	1.704	2,467,111	1.6667	-1.18%
2010-05-17	0	3.390	3.370	3.390	3.310	3.400	1,554,500	5,195,450	3.3422	1.674	1.664	1.674	1.635	1.679	3,147,415	1.6507	-1.74%
2010-05-14	0	3.450	3.400	3.450	3.380	3.500	1,048,000	3,575,805	3.4120	1.704	1.679	1.704	1.669	1.729	2,121,898	1.6852	-1.43%
2010-05-13	0	3.500	3.470	3.500	3.350	3.510	1,336,000	4,624,370	3.4614	1.729	1.714	1.729	1.655	1.734	2,705,015	1.7096	4.48%
2010-05-12	0	3.350	3.330	3.350	3.290	3.390	591,500	1,965,230	3.3225	1.655	1.645	1.655	1.625	1.674	1,197,617	1.6410	-1.18%
2010-05-11	0	3.390	3.390	3.400	3.340	3.450	1,481,000	5,028,945	3.3956	1.674	1.674	1.679	1.650	1.704	2,998,598	1.6771	-1.17%
2010-05-10	0	3.430	3.410	3.430	3.250	3.450	1,301,500	4,373,020	3.3600	1.694	1.684	1.694	1.605	1.704	2,635,163	1.6595	5.54%
2010-05-07	0	3.250	3.250	3.290	3.150	3.290	2,001,086	6,421,693	3.2091	1.605	1.605	1.625	1.556	1.625	4,051,623	1.5850	-1.52%
2010-05-06	0	3.300	3.320	3.330	3.270	3.370	1,700,000	5,624,170	3.3083	1.630	1.640	1.645	1.615	1.664	3,442,010	1.6340	-2.37%
2010-05-05	0	3.380	3.370	3.380	3.370	3.510	2,456,500	8,354,780	3.4011	1.669	1.664	1.669	1.664	1.734	4,973,705	1.6798	-5.06%
2010-05-04	0	3.560	3.560	3.570	3.560	3.670	1,234,500	4,445,012	3.6007	1.758	1.758	1.763	1.758	1.813	2,499,507	1.7784	-0.28%
2010-05-03	0	3.570	3.570	3.580	3.570	3.800	2,991,500	10,879,875	3.6369	1.763	1.763	1.768	1.763	1.877	6,056,926	1.7963	-6.05%
2010-04-30	0	3.800	3.800	3.810	3.720	3.850	1,242,500	4,710,460	3.7911	1.877	1.877	1.882	1.837	1.902	2,515,704	1.8724	0.53%
2010-04-29	0	3.780	3.770	3.810	3.750	3.850	1,953,000	7,403,350	3.7908	1.867	1.862	1.882	1.852	1.902	3,954,262	1.8722	-1.05%
2010-04-28	0	3.820	3.820	3.840	3.790	3.860	2,238,500	8,535,830	3.8132	1.887	1.887	1.897	1.872	1.906	4,532,318	1.8833	-1.71%
2010-04-27	0	4.000	3.990	4.000	3.980	4.130	4,024,000	16,129,160	4.0082	1.919	1.915	1.919	1.910	1.982	8,385,807	1.9234	-4.76%
2010-04-26	0	4.200	4.190	4.210	4.180	4.270	1,178,500	4,956,085	4.2054	2.015	2.011	2.020	2.006	2.049	2,455,933	2.0180	0.72%
2010-04-23	0	4.170	4.170	4.180	4.150	4.210	420,000	1,753,760	4.1756	2.001	2.001	2.006	1.991	2.020	875,258	2.0037	-0.48%
2010-04-22	0	4.190	4.180	4.190	4.160	4.210	759,000	3,165,810	4.1710	2.011	2.006	2.011	1.996	2.020	1,581,717	2.0015	-0.48%
2010-04-21	0	4.210	4.200	4.210	4.210	4.290	779,500	3,303,610	4.2381	2.020	2.015	2.020	2.020	2.059	1,624,438	2.0337	-0.71%
2010-04-20	0	4.240	4.240	4.250	4.210	4.290	1,473,000	6,262,890	4.2518	2.035	2.035	2.039	2.020	2.059	3,069,656	2.0403	0.47%
2010-04-19	0	4.220	4.210	4.220	4.160	4.330	1,395,000	5,939,300	4.2576	2.025	2.020	2.025	1.996	2.078	2,907,108	2.0430	-2.76%
2010-04-16	0	4.340	4.320	4.340	4.290	4.360	884,500	3,808,655	4.3060	2.083	2.073	2.083	2.059	2.092	1,843,252	2.0663	-0.46%
2010-04-15	0	4.360	4.340	4.370	4.330	4.400	1,731,500	7,559,567	4.3659	2.092	2.083	2.097	2.078	2.111	3,608,356	2.0950	0.23%
2010-04-14	0	4.350	4.340	4.350	4.320	4.380	903,000	3,918,105	4.3390	2.087	2.083	2.087	2.073	2.102	1,881,805	2.0821	-0.23%
2010-04-13	0	4.360	4.350	4.360	4.320	4.470	1,244,000	5,435,330	4.3692	2.092	2.087	2.092	2.073	2.145	2,592,431	2.0966	-1.80%
2010-04-12	0	4.440	4.440	4.450	4.420	4.470	1,532,000	6,812,485	4.4468	2.131	2.131	2.135	2.121	2.145	3,192,608	2.1338	0.68%
2010-04-09	0	4.410	4.410	4.420	4.360	4.440	1,022,000	4,492,470	4.3958	2.116	2.116	2.121	2.092	2.131	2,129,795	2.1093	0.23%
2010-04-08	0	4.400	4.390	4.400	4.390	4.450	983,000	4,340,810	4.4159	2.111	2.107	2.111	2.107	2.135	2,048,521	2.1190	-0.90%
2010-04-07	0	4.440	4.420	4.440	4.420	4.500	1,550,500	6,896,210	4.4477	2.131	2.121	2.131	2.121	2.159	3,231,162	2.1343	0.23%
2010-04-01	0	4.430	4.400	4.490	4.270	4.490	1,510,500	6,588,355	4.3617	2.126	2.111	2.155	2.049	2.155	3,147,804	2.0930	3.26%
2010-03-31	0	4.290	4.280	4.300	4.260	4.320	380,000	1,629,785	4.2889	2.059	2.054	2.063	2.044	2.073	791,900	2.0581	-0.46%
2010-03-30	0	4.310	4.310	4.320	4.250	4.350	556,000	2,394,695	4.3070	2.068	2.068	2.073	2.039	2.087	1,158,675	2.0668	0.94%
2010-03-29	0	4.270	4.260	4.270	4.240	4.270	449,000	1,911,995	4.2583	2.049	2.044	2.049	2.035	2.049	935,693	2.0434	0.71%
2010-03-26	0	4.240	4.240	4.260	4.200	4.250	617,000	2,606,200	4.2240	2.035	2.035	2.044	2.015	2.039	1,285,796	2.0269	0.24%
2010-03-25	0	4.230	4.230	4.250	4.220	4.270	790,500	3,353,470	4.2422	2.030	2.030	2.039	2.025	2.049	1,647,361	2.0357	-1.63%
2010-03-24	0	4.300	4.300	4.310	4.270	4.330	550,914	2,366,750	4.2960	2.063	2.063	2.068	2.049	2.078	1,148,076	2.0615	0.47%
2010-03-23	0	4.280	4.260	4.280	4.260	4.370	876,000	3,770,155	4.3038	2.054	2.044	2.054	2.044	2.097	1,825,539	2.0652	-1.15%
2010-03-22	0	4.330	4.320	4.330	4.320	4.470	1,340,500	5,839,280	4.3560	2.078	2.073	2.078	2.073	2.145	2,793,532	2.0903	-3.13%
2010-03-19	0	4.470	4.450	4.460	4.450	4.500	853,000	3,807,561	4.4637	2.145	2.135	2.140	2.135	2.159	1,777,608	2.1420	-0.67%
2010-03-18	0	4.500	4.490	4.500	4.390	4.520	2,896,000	12,927,840	4.4640	2.159	2.155	2.159	2.107	2.169	6,035,114	2.1421	0.00%
2010-03-17	0	4.500	4.480	4.500	4.440	4.500	1,347,500	6,024,425	4.4708	2.159	2.150	2.159	2.131	2.159	2,808,120	2.1454	2.04%
2010-03-16	0	4.410	4.400	4.420	4.370	4.470	682,500	3,007,520	4.4066	2.116	2.111	2.121	2.097	2.145	1,422,295	2.1146	-0.90%
2010-03-15	0	4.450	4.450	4.470	4.440	4.550	671,000	3,006,060	4.4800	2.135	2.135	2.145	2.131	2.183	1,398,329	2.1498	-0.89%
2010-03-12	0	4.490	4.480	4.490	4.440	4.530	1,159,000	5,193,250	4.4808	2.155	2.150	2.155	2.131	2.174	2,415,296	2.1502	-0.88%
2010-03-11	0	4.530	4.520	4.530	4.390	4.600	2,356,500	10,650,500	4.5196	2.174	2.169	2.174	2.107	2.207	4,910,824	2.1688	3.19%
2010-03-10	0	4.390	4.380	4.400	4.270	4.410	1,749,500	7,652,250	4.3740	2.107	2.102	2.111	2.049	2.116	3,645,867	2.0989	2.81%
2010-03-09	0	4.270	4.260	4.270	4.250	4.310	1,338,000	5,730,965	4.2832	2.049	2.044	2.049	2.039	2.068	2,788,323	2.0553	-0.47%
2010-03-08	0	4.290	4.270	4.290	4.210	4.290	1,203,000	5,120,675	4.2566	2.059	2.049	2.059	2.020	2.059	2,506,990	2.0426	2.14%
2010-03-05	0	4.200	4.180	4.190	4.140	4.210	637,000	2,650,834	4.1614	2.015	2.006	2.011	1.987	2.020	1,327,475	1.9969	1.45%
2010-03-04	0	4.140	4.120	4.150	3.650	4.340	2,100,000	8,616,905	4.1033	1.987	1.977	1.991	1.751	2.083	4,376,291	1.9690	-3.27%
2010-03-03	0	4.280	4.260	4.280	4.210	4.290	1,057,000	4,488,280	4.2462	2.054	2.044	2.054	2.020	2.059	2,202,733	2.0376	1.18%
2010-03-02	0	4.230	4.200	4.230	4.150	4.230	839,000	3,515,170	4.1897	2.030	2.015	2.030	1.991	2.030	1,748,432	2.0105	1.20%
2010-03-01	0	4.180	4.180	4.190	4.140	4.200	1,212,700	5,061,142	4.1734	2.006	2.006	2.011	1.987	2.015	2,527,204	2.0027	1.46%
2010-02-26	0	4.120	4.120	4.130	4.030	4.120	505,500	2,065,170	4.0854	1.977	1.977	1.982	1.934	1.977	1,053,436	1.9604	1.98%
2010-02-25	0	4.040	4.030	4.040	4.020	4.120	828,500	3,353,735	4.0480	1.939	1.934	1.939	1.929	1.977	1,726,551	1.9424	-0.74%
2010-02-24	0	4.070	4.070	4.080	4.050	4.100	787,000	3,201,830	4.0684	1.953	1.953	1.958	1.943	1.967	1,640,067	1.9523	-0.49%
2010-02-23	0	4.090	4.080	4.090	4.060	4.130	680,500	2,785,500	4.0933	1.963	1.958	1.963	1.948	1.982	1,418,127	1.9642	-0.73%
2010-02-22	0	4.120	4.100	4.120	4.060	4.140	529,000	2,164,565	4.0918	1.977	1.967	1.977	1.948	1.987	1,102,409	1.9635	1.48%
2010-02-19	0	4.060	4.050	4.060	4.040	4.100	772,500	3,135,790	4.0593	1.948	1.943	1.948	1.939	1.967	1,609,850	1.9479	-2.17%
2010-02-18	0	4.150	4.130	4.150	4.080	4.160	535,500	2,216,440	4.1390	1.991	1.982	1.991	1.958	1.996	1,115,954	1.9861	0.00%
2010-02-17	0	4.150	4.140	4.150	4.140	4.280	627,667	2,621,661	4.1768	1.991	1.987	1.991	1.987	2.054	1,308,025	2.0043	-1.19%
2010-02-12	0	4.200	4.190	4.200	4.060	4.200	1,959,440	8,141,569	4.1550	2.015	2.011	2.015	1.948	2.015	4,083,371	1.9938	3.70%
2010-02-11	0	4.050	4.050	4.060	4.000	4.100	898,000	3,634,510	4.0473	1.943	1.943	1.948	1.919	1.967	1,871,385	1.9421	-1.22%
2010-02-10	0	4.100	4.060	4.100	3.940	4.100	955,500	3,847,075	4.0262	1.967	1.948	1.967	1.891	1.967	1,991,212	1.9320	3.54%
2010-02-09	0	3.960	3.910	3.960	3.850	3.960	1,098,500	4,294,255	3.9092	1.900	1.876	1.900	1.847	1.900	2,289,217	1.8759	0.00%
2010-02-08	0	3.960	3.940	3.960	3.860	4.010	1,585,500	6,251,365	3.9428	1.900	1.891	1.900	1.852	1.924	3,304,100	1.8920	3.39%
2010-02-05	0	3.830	3.830	3.840	3.760	3.900	1,495,500	5,711,335	3.8190	1.838	1.838	1.843	1.804	1.871	3,116,544	1.8326	-4.49%
2010-02-04	0	4.010	4.000	4.010	4.000	4.080	1,348,500	5,420,805	4.0199	1.924	1.919	1.924	1.919	1.958	2,810,204	1.9290	-1.72%
2010-02-03	0	4.080	4.070	4.080	4.030	4.180	1,750,000	7,145,025	4.0829	1.958	1.953	1.958	1.934	2.006	3,646,909	1.9592	0.49%
2010-02-02	0	4.060	4.060	4.070	4.000	4.250	4,953,500	20,474,450	4.1333	1.948	1.948	1.953	1.919	2.039	10,322,837	1.9834	1.25%
2010-02-01	0	4.010	4.020	4.040	3.840	4.050	7,091,500	28,060,563	3.9569	1.924	1.929	1.939	1.843	1.943	14,778,318	1.8988	6.65%
2010-01-29	0	3.760	3.750	3.760	3.720	3.820	2,804,000	10,550,445	3.7626	1.804	1.799	1.804	1.785	1.833	5,843,390	1.8055	-2.59%
2010-01-28	0	3.860	3.860	3.880	3.820	4.020	2,723,000	10,612,855	3.8975	1.852	1.852	1.862	1.833	1.929	5,674,591	1.8702	-3.02%
2010-01-27	0	3.980	3.980	3.990	3.960	4.120	1,151,500	4,645,283	4.0341	1.910	1.910	1.915	1.900	1.977	2,399,666	1.9358	-1.97%
2010-01-26	0	4.060	4.030	4.060	4.030	4.310	2,187,500	8,952,400	4.0925	1.948	1.934	1.948	1.934	2.068	4,558,636	1.9638	-2.64%
2010-01-25	0	4.170	4.160	4.210	4.100	4.250	524,000	2,192,360	4.1839	2.001	1.996	2.020	1.967	2.039	1,091,989	2.0077	-1.18%
2010-01-22	0	4.220	4.200	4.220	4.050	4.230	2,717,500	11,249,155	4.1395	2.025	2.015	2.025	1.943	2.030	5,663,129	1.9864	0.00%
2010-01-21	0	4.220	4.220	4.240	4.200	4.400	3,771,100	16,173,474	4.2888	2.025	2.025	2.035	2.015	2.111	7,858,777	2.0580	-4.52%
2010-01-20	0	4.420	4.420	4.440	4.370	4.480	1,201,000	5,314,270	4.4249	2.121	2.121	2.131	2.097	2.150	2,502,822	2.1233	-0.45%
2010-01-19	0	4.440	4.440	4.450	4.400	4.500	942,500	4,175,830	4.4306	2.131	2.131	2.135	2.111	2.159	1,964,121	2.1261	-0.67%
2010-01-18	0	4.470	4.470	4.500	4.460	4.570	2,263,400	10,151,545	4.4851	2.145	2.145	2.159	2.140	2.193	4,716,808	2.1522	-2.19%
2010-01-15	0	4.570	4.550	4.580	4.510	4.650	1,023,500	4,687,405	4.5798	2.193	2.183	2.198	2.164	2.231	2,132,921	2.1976	0.00%
2010-01-14	0	4.570	4.570	4.580	4.570	4.690	1,251,500	5,774,405	4.6140	2.193	2.193	2.198	2.193	2.251	2,608,061	2.2141	0.00%
2010-01-13	0	4.570	4.560	4.570	4.570	4.720	1,523,000	7,097,250	4.6600	2.193	2.188	2.193	2.193	2.265	3,173,853	2.2362	-3.99%
2010-01-12	0	4.760	4.760	4.770	4.650	4.770	3,147,000	14,865,615	4.7237	2.284	2.284	2.289	2.231	2.289	6,558,185	2.2667	1.49%
2010-01-11	0	4.690	4.690	4.700	4.640	4.770	1,287,500	6,054,320	4.7024	2.251	2.251	2.255	2.227	2.289	2,683,083	2.2565	-0.42%
2010-01-08	0	4.710	4.690	4.710	4.650	4.750	996,000	4,689,790	4.7086	2.260	2.251	2.260	2.231	2.279	2,075,612	2.2595	-0.21%
2010-01-07	0	4.720	4.710	4.720	4.600	4.750	3,459,500	16,263,491	4.7011	2.265	2.260	2.265	2.207	2.279	7,209,418	2.2559	3.06%
2010-01-06	0	4.580	4.560	4.600	4.500	4.680	970,000	4,438,375	4.5756	2.198	2.188	2.207	2.159	2.246	2,021,430	2.1957	-0.43%
2010-01-05	0	4.600	4.580	4.600	4.530	4.690	1,333,500	6,140,135	4.6045	2.207	2.198	2.207	2.174	2.251	2,778,945	2.2095	0.22%
2010-01-04	0	4.590	4.570	4.630	4.570	4.720	944,500	4,392,795	4.6509	2.203	2.193	2.222	2.193	2.265	1,968,289	2.2318	-1.29%
2009-12-31	0	4.650	4.650	4.660	4.630	4.660	1,155,500	5,373,095	4.6500	2.231	2.231	2.236	2.222	2.236	2,408,002	2.2313	1.09%
2009-12-30	0	4.600	4.550	4.590	4.500	4.600	1,735,000	7,918,440	4.5639	2.207	2.183	2.203	2.159	2.207	3,615,650	2.1900	2.22%
2009-12-29	0	4.500	4.470	4.500	4.460	4.570	601,500	2,714,110	4.5122	2.159	2.145	2.159	2.140	2.193	1,253,495	2.1652	0.22%
2009-12-28	0	4.490	4.490	4.500	4.430	4.550	855,500	3,864,735	4.5175	2.155	2.155	2.159	2.126	2.183	1,782,818	2.1678	2.51%
2009-12-24	0	4.380	4.380	4.430	4.350	4.440	403,500	1,772,200	4.3921	2.102	2.102	2.126	2.087	2.131	840,873	2.1076	0.46%
2009-12-23	0	4.360	4.360	4.380	4.250	4.420	686,500	2,983,180	4.3455	2.092	2.092	2.102	2.039	2.121	1,430,630	2.0852	1.40%
2009-12-22	0	4.300	4.280	4.310	4.240	4.340	402,500	1,725,650	4.2873	2.063	2.054	2.068	2.035	2.083	838,789	2.0573	0.00%
2009-12-21	0	4.300	4.300	4.310	4.280	4.370	729,000	3,155,095	4.3280	2.063	2.063	2.068	2.054	2.097	1,519,198	2.0768	0.23%
2009-12-18	0	4.290	4.270	4.280	4.070	4.330	2,115,100	8,903,380	4.2094	2.059	2.049	2.054	1.953	2.078	4,407,759	2.0199	-2.05%
2009-12-17	0	4.380	4.360	4.380	4.350	4.450	2,948,194	12,921,948	4.3830	2.102	2.092	2.102	2.087	2.135	6,143,883	2.1032	0.00%
2009-12-16	0	4.380	4.360	4.440	4.350	4.520	1,529,000	6,716,560	4.3928	2.102	2.092	2.131	2.087	2.169	3,186,357	2.1079	-2.67%
2009-12-15	0	4.500	4.490	4.510	4.450	4.550	2,011,577	9,084,795	4.5163	2.159	2.155	2.164	2.135	2.183	4,192,022	2.1672	0.67%
2009-12-14	0	4.470	4.450	4.470	4.420	4.500	1,593,500	7,110,180	4.4620	2.145	2.135	2.145	2.121	2.159	3,320,771	2.1411	-0.22%
2009-12-11	0	4.480	4.450	4.480	4.400	4.510	781,500	3,490,290	4.4661	2.150	2.135	2.150	2.111	2.164	1,628,605	2.1431	1.82%
2009-12-10	0	4.400	4.430	4.440	4.380	4.570	1,613,500	7,153,255	4.4334	2.111	2.126	2.131	2.102	2.193	3,362,450	2.1274	-1.79%
2009-12-09	0	4.480	4.480	4.490	4.450	4.550	2,921,000	13,128,035	4.4944	2.150	2.150	2.155	2.135	2.183	6,087,212	2.1567	-1.54%
2009-12-08	0	4.550	4.550	4.560	4.540	4.600	1,337,000	6,095,835	4.5593	2.183	2.183	2.188	2.179	2.207	2,786,239	2.1878	-0.44%
2009-12-07	0	4.570	4.570	4.580	4.530	4.640	3,232,900	14,761,347	4.5660	2.193	2.193	2.198	2.174	2.227	6,737,196	2.1910	-0.87%
2009-12-04	0	4.610	4.610	4.620	4.600	4.780	3,105,500	14,448,425	4.6525	2.212	2.212	2.217	2.207	2.294	6,471,701	2.2326	-3.35%
2009-12-03	0	4.770	4.760	4.770	4.650	4.890	4,276,000	20,251,650	4.7361	2.289	2.284	2.289	2.231	2.347	8,910,962	2.2727	-0.83%
2009-12-02	0	4.810	4.800	4.810	4.740	4.920	8,200,500	39,439,235	4.8094	2.308	2.303	2.308	2.275	2.361	17,089,416	2.3078	3.22%
2009-12-01	0	4.660	4.650	4.660	4.420	4.700	3,054,500	13,969,690	4.5735	2.236	2.231	2.236	2.121	2.255	6,365,419	2.1946	5.43%
2009-11-30	0	4.420	4.420	4.440	4.400	4.500	2,105,500	9,338,200	4.4351	2.121	2.121	2.131	2.111	2.159	4,387,753	2.1282	1.84%
2009-11-27	0	4.340	4.330	4.340	4.300	4.660	4,880,000	21,818,850	4.4711	2.083	2.078	2.083	2.063	2.236	10,169,667	2.1455	-6.67%
2009-11-26	0	4.650	4.640	4.650	4.630	4.710	1,562,000	7,276,775	4.6586	2.231	2.227	2.231	2.222	2.260	3,255,127	2.2355	-0.64%
2009-11-25	0	4.680	4.670	4.690	4.650	4.750	2,481,000	11,612,385	4.6805	2.246	2.241	2.251	2.231	2.279	5,170,275	2.2460	-0.43%
2009-11-24	0	4.700	4.700	4.710	4.700	4.770	3,030,000	14,325,325	4.7278	2.255	2.255	2.260	2.255	2.289	6,314,363	2.2687	-0.42%
2009-11-23	0	4.720	4.710	4.720	4.710	4.800	4,464,000	21,160,915	4.7403	2.265	2.260	2.265	2.260	2.303	9,302,744	2.2747	-0.21%
2009-11-20	0	4.730	4.730	4.740	4.670	4.790	3,486,502	16,473,199	4.7249	2.270	2.270	2.275	2.241	2.299	7,265,689	2.2673	-0.21%
2009-11-19	0	4.740	4.740	4.750	4.730	4.820	3,356,500	16,016,965	4.7719	2.275	2.275	2.279	2.270	2.313	6,994,772	2.2898	-0.21%
2009-11-18	0	4.750	4.750	4.770	4.740	4.860	2,101,000	10,017,605	4.7680	2.279	2.279	2.289	2.275	2.332	4,378,375	2.2880	-1.04%
2009-11-17	0	4.800	4.790	4.800	4.770	4.880	2,918,500	14,032,415	4.8081	2.303	2.299	2.303	2.289	2.342	6,082,003	2.3072	-1.23%
2009-11-16	0	4.860	4.860	4.870	4.800	4.880	4,038,500	19,504,273	4.8296	2.332	2.332	2.337	2.303	2.342	8,416,024	2.3175	1.25%
2009-11-13	0	4.800	4.790	4.810	4.750	4.890	4,065,000	19,452,900	4.7855	2.303	2.299	2.308	2.279	2.347	8,471,249	2.2963	-1.03%
2009-11-12	0	4.850	4.850	4.870	4.820	4.880	3,907,000	18,955,065	4.8516	2.327	2.327	2.337	2.313	2.342	8,141,985	2.3281	0.41%
2009-11-11	0	4.830	4.830	4.840	4.810	4.880	2,016,000	9,736,380	4.8296	2.318	2.318	2.323	2.308	2.342	4,201,239	2.3175	-0.82%
2009-11-10	0	4.870	4.890	4.900	4.860	5.020	3,562,000	17,487,860	4.9096	2.337	2.347	2.351	2.332	2.409	7,423,023	2.3559	-2.01%
2009-11-09	0	4.970	4.960	4.970	4.920	5.040	3,739,502	18,573,415	4.9668	2.385	2.380	2.385	2.361	2.418	7,792,928	2.3834	0.20%
2009-11-06	0	4.960	4.960	4.970	4.910	5.010	10,266,000	50,810,455	4.9494	2.380	2.380	2.385	2.356	2.404	21,393,811	2.3750	1.64%
2009-11-05	0	4.880	4.880	4.890	4.820	4.900	4,747,000	23,119,315	4.8703	2.342	2.342	2.347	2.313	2.351	9,892,502	2.3371	0.21%
2009-11-04	0	4.870	4.870	4.880	4.820	4.900	2,226,000	10,842,070	4.8707	2.337	2.337	2.342	2.313	2.351	4,638,868	2.3372	0.21%
2009-11-03	0	4.860	4.850	4.860	4.830	4.920	2,561,000	12,465,980	4.8676	2.332	2.327	2.332	2.318	2.361	5,336,991	2.3358	-1.02%
2009-11-02	0	4.910	4.890	4.910	4.790	4.980	3,986,000	19,619,108	4.9220	2.356	2.347	2.356	2.299	2.390	8,306,617	2.3619	-1.01%
2009-10-30	0	4.960	4.960	4.970	4.930	5.000	1,569,700	7,799,000	4.9685	2.380	2.380	2.385	2.366	2.399	3,271,173	2.3842	1.02%
2009-10-29	0	4.910	4.900	4.930	4.800	5.000	4,360,500	21,440,400	4.9170	2.356	2.351	2.366	2.303	2.399	9,087,056	2.3594	-2.58%
2009-10-28	0	5.040	5.020	5.040	4.990	5.120	3,369,702	16,912,069	5.0189	2.418	2.409	2.418	2.394	2.457	7,022,284	2.4083	-0.98%
2009-10-27	0	5.090	5.080	5.090	5.020	5.140	3,965,000	20,169,325	5.0868	2.442	2.438	2.442	2.409	2.466	8,262,854	2.4410	0.20%
2009-10-23	0	5.080	5.080	5.090	5.060	5.200	2,653,500	13,517,505	5.0942	2.438	2.438	2.442	2.428	2.495	5,529,756	2.4445	-1.17%
2009-10-22	0	5.140	5.130	5.140	5.080	5.140	2,458,000	12,573,530	5.1153	2.466	2.462	2.466	2.438	2.466	5,122,344	2.4546	0.98%
2009-10-21	0	5.090	5.090	5.100	5.060	5.160	3,049,000	15,586,525	5.1120	2.442	2.442	2.447	2.428	2.476	6,353,958	2.4530	0.39%
2009-10-20	0	5.070	5.060	5.070	5.050	5.210	5,780,000	29,432,650	5.0922	2.433	2.428	2.433	2.423	2.500	12,045,220	2.4435	-1.55%
2009-10-19	0	5.150	5.130	5.150	5.090	5.190	4,317,500	22,168,515	5.1346	2.471	2.462	2.471	2.442	2.490	8,997,446	2.4639	3.41%
2009-10-16	0	4.980	4.970	4.990	4.930	5.050	5,532,000	27,605,960	4.9902	2.390	2.385	2.394	2.366	2.423	11,528,401	2.3946	-1.58%
2009-10-15	0	5.060	5.030	5.080	5.030	5.120	5,640,500	28,591,615	5.0690	2.428	2.414	2.438	2.414	2.457	11,754,509	2.4324	1.20%
2009-10-14	0	5.000	5.000	5.010	4.990	5.080	2,093,000	10,533,055	5.0325	2.399	2.399	2.404	2.394	2.438	4,361,703	2.4149	-0.99%
2009-10-13	0	5.050	5.050	5.060	5.000	5.100	2,398,500	12,121,515	5.0538	2.423	2.423	2.428	2.399	2.447	4,998,350	2.4251	-0.59%
2009-10-12	0	5.080	5.080	5.090	5.030	5.100	1,851,000	9,410,445	5.0840	2.438	2.438	2.442	2.414	2.447	3,857,388	2.4396	-0.39%
2009-10-09	0	5.100	5.080	5.100	4.930	5.160	6,154,500	31,308,705	5.0871	2.447	2.438	2.447	2.366	2.476	12,825,659	2.4411	3.45%
2009-10-08	0	4.930	4.920	4.930	4.870	4.950	3,029,000	14,884,115	4.9139	2.366	2.361	2.366	2.337	2.375	6,312,279	2.3580	-0.20%
2009-10-07	0	4.940	4.930	4.940	4.890	4.970	2,495,000	12,223,475	4.8992	2.371	2.366	2.371	2.347	2.385	5,199,450	2.3509	1.23%
2009-10-06	0	4.880	4.860	4.870	4.810	5.000	2,805,000	13,691,135	4.8810	2.342	2.332	2.337	2.308	2.399	5,845,474	2.3422	-0.41%
2009-10-05	0	4.900	4.900	4.910	4.860	4.950	4,560,500	22,316,670	4.8935	2.351	2.351	2.356	2.332	2.375	9,503,845	2.3482	-0.20%
2009-10-02	0	4.910	4.900	4.950	4.730	4.950	3,134,000	15,112,056	4.8220	2.356	2.351	2.375	2.270	2.375	6,531,093	2.3139	0.20%
2009-09-30	0	4.900	4.900	4.910	4.880	5.050	5,638,828	27,902,505	4.9483	2.351	2.351	2.356	2.342	2.423	11,751,025	2.3745	-2.78%
2009-09-29	0	5.040	5.030	5.040	4.910	5.090	6,574,500	32,699,970	4.9738	2.418	2.414	2.418	2.356	2.442	13,700,917	2.3867	3.49%
2009-09-28	0	4.870	4.830	4.870	4.810	4.990	3,387,000	16,440,050	4.8539	2.337	2.318	2.337	2.308	2.394	7,058,332	2.3292	-2.79%
2009-09-25	0	5.010	5.010	5.020	4.850	5.020	4,178,000	20,632,380	4.9383	2.404	2.404	2.409	2.327	2.409	8,706,735	2.3697	-0.20%
2009-09-24	0	5.020	5.020	5.030	4.980	5.180	5,057,800	25,400,035	5.0220	2.409	2.409	2.414	2.390	2.486	10,540,193	2.4098	-3.28%
2009-09-23	0	5.190	5.190	5.200	5.160	5.270	4,410,500	22,923,195	5.1974	2.490	2.490	2.495	2.476	2.529	9,191,253	2.4940	-1.14%
2009-09-22	0	5.250	5.230	5.250	5.160	5.250	8,002,500	41,760,200	5.2184	2.519	2.510	2.519	2.476	2.519	16,676,795	2.5041	1.74%
2009-09-21	0	5.160	5.150	5.170	5.150	5.270	16,775,500	87,405,675	5.2103	2.476	2.471	2.481	2.471	2.529	34,959,271	2.5002	1.78%
2009-09-18	0	5.070	5.030	5.070	5.020	5.190	15,715,500	79,952,360	5.0875	2.433	2.414	2.433	2.409	2.490	32,750,286	2.4413	0.80%
2009-09-17	0	5.030	5.000	5.030	4.980	5.130	12,366,500	62,366,935	5.0432	2.414	2.399	2.414	2.390	2.462	25,771,144	2.4200	1.21%
2009-09-16	0	4.970	4.960	4.970	4.950	5.150	11,403,500	57,344,315	5.0287	2.385	2.380	2.385	2.375	2.471	23,764,302	2.4130	0.00%
2009-09-15	0	4.970	4.970	4.980	4.700	4.980	6,322,500	30,913,185	4.8894	2.385	2.385	2.390	2.255	2.390	13,175,762	2.3462	6.20%
2009-09-14	0	4.680	4.680	4.700	4.660	4.800	2,488,500	11,735,440	4.7159	2.246	2.246	2.255	2.236	2.303	5,185,905	2.2629	-1.89%
2009-09-11	0	4.770	4.760	4.770	4.730	4.850	2,203,000	10,536,940	4.7830	2.289	2.284	2.289	2.270	2.327	4,590,938	2.2952	-1.24%
2009-09-10	0	4.830	4.820	4.830	4.730	4.830	3,251,500	15,547,825	4.7817	2.318	2.313	2.318	2.270	2.318	6,775,957	2.2946	2.11%
2009-09-09	0	4.730	4.730	4.750	4.700	4.930	2,013,500	9,702,920	4.8189	2.270	2.270	2.279	2.255	2.366	4,196,029	2.3124	-3.07%
2009-09-08	0	4.880	4.880	4.900	4.820	4.930	2,660,500	13,014,860	4.8919	2.342	2.342	2.351	2.313	2.366	5,544,344	2.3474	0.62%
2009-09-07	0	4.850	4.850	4.860	4.800	4.890	2,418,000	11,718,655	4.8464	2.327	2.327	2.332	2.303	2.347	5,038,986	2.3256	1.25%
2009-09-04	0	4.790	4.790	4.800	4.660	4.810	1,925,900	9,182,527	4.7679	2.299	2.299	2.303	2.236	2.308	4,013,476	2.2879	1.05%
2009-09-03	0	4.740	4.740	4.750	4.560	4.770	1,807,300	8,461,795	4.6820	2.275	2.275	2.279	2.188	2.289	3,766,319	2.2467	3.04%
2009-09-02	0	4.600	4.590	4.600	4.510	4.620	983,000	4,496,000	4.5738	2.207	2.203	2.207	2.164	2.217	2,048,521	2.1948	-0.86%
2009-09-01	0	4.640	4.640	4.650	4.550	4.660	2,418,200	11,136,573	4.6053	2.227	2.227	2.231	2.183	2.236	5,039,403	2.2099	0.87%
2009-08-31	0	4.600	4.600	4.610	4.500	4.660	25,260,000	118,867,490	4.7058	2.207	2.207	2.212	2.159	2.236	52,640,529	2.2581	-1.29%
2009-08-28	0	4.660	4.650	4.660	4.580	4.850	9,193,500	43,825,839	4.7670	2.236	2.231	2.236	2.198	2.327	19,158,777	2.2875	-3.12%
2009-08-27	0	4.810	4.810	4.820	4.750	5.000	6,011,000	29,241,145	4.8646	2.308	2.308	2.313	2.279	2.399	12,526,612	2.3343	-3.80%
2009-08-26	0	5.000	4.980	4.990	4.970	5.090	7,285,000	36,551,285	5.0173	2.399	2.390	2.394	2.385	2.442	15,181,562	2.4076	0.40%
2009-08-25	0	4.980	4.980	5.000	4.910	4.990	6,327,500	31,247,905	4.9384	2.390	2.390	2.399	2.356	2.394	13,186,182	2.3697	0.81%
2009-08-24	0	4.940	4.930	4.940	4.900	5.030	7,239,000	35,902,180	4.9595	2.371	2.366	2.371	2.351	2.414	15,085,700	2.3799	0.82%
2009-08-21	0	4.900	4.900	4.910	4.850	5.220	7,682,945	38,263,211	4.9803	2.351	2.351	2.356	2.327	2.505	16,010,859	2.3898	-2.39%
2009-08-20	0	5.020	5.030	5.060	4.740	5.060	6,195,200	30,171,335	4.8701	2.409	2.414	2.428	2.275	2.428	12,910,475	2.3370	6.36%
2009-08-19	0	4.720	4.710	4.730	4.630	4.820	8,627,500	40,908,480	4.7416	2.265	2.260	2.270	2.222	2.313	17,979,262	2.2753	2.16%
2009-08-18	0	4.620	4.630	4.640	4.270	4.640	12,079,000	54,276,820	4.4935	2.217	2.222	2.227	2.049	2.227	25,172,009	2.1562	-1.49%
2009-08-17	0	4.690	4.680	4.690	4.650	5.000	7,225,500	34,599,835	4.7886	2.251	2.246	2.251	2.231	2.399	15,057,567	2.2978	-6.94%
2009-08-14	0	5.040	5.030	5.050	4.980	5.180	4,742,000	23,924,785	5.0453	2.418	2.414	2.423	2.390	2.486	9,882,082	2.4210	-1.75%
2009-08-13	0	5.130	5.120	5.130	5.100	5.250	3,832,500	19,782,205	5.1617	2.462	2.457	2.462	2.447	2.519	7,986,731	2.4769	0.39%
2009-08-12	0	5.110	5.090	5.100	5.080	5.250	8,546,400	43,957,290	5.1434	2.452	2.442	2.447	2.438	2.519	17,810,254	2.4681	-2.85%
2009-08-11	0	5.260	5.250	5.260	5.220	5.300	2,243,500	11,801,750	5.2604	2.524	2.519	2.524	2.505	2.543	4,675,338	2.5243	-0.57%
2009-08-10	0	5.290	5.280	5.290	5.260	5.480	2,759,500	14,713,970	5.3321	2.538	2.534	2.538	2.524	2.630	5,750,655	2.5587	-0.19%
2009-08-07	0	5.300	5.290	5.300	5.270	5.390	4,073,000	21,696,300	5.3269	2.543	2.538	2.543	2.529	2.586	8,487,921	2.5561	-0.75%
2009-08-06	0	5.340	5.320	5.340	5.270	5.400	5,857,500	31,136,460	5.3157	2.562	2.553	2.562	2.529	2.591	12,206,726	2.5508	-0.74%
2009-08-05	0	5.380	5.390	5.400	5.360	5.600	8,502,000	46,119,120	5.4245	2.582	2.586	2.591	2.572	2.687	17,717,727	2.6030	-3.06%
2009-08-04	0	5.550	5.540	5.550	5.520	5.720	9,578,000	53,441,620	5.5796	2.663	2.658	2.663	2.649	2.745	19,960,055	2.6774	-0.89%
2009-08-03	0	5.600	5.580	5.590	5.550	5.790	12,645,421	70,978,069	5.6129	2.687	2.678	2.682	2.663	2.778	26,352,401	2.6934	-1.58%
2009-07-31	0	5.690	5.680	5.690	5.620	5.750	8,268,900	46,367,460	5.6075	2.730	2.726	2.730	2.697	2.759	17,231,958	2.6908	2.71%
2009-07-30	0	5.540	5.540	5.550	5.430	5.680	4,952,500	27,393,895	5.5313	2.658	2.658	2.663	2.606	2.726	10,320,753	2.6543	-1.60%
2009-07-29	0	5.630	5.620	5.640	5.510	5.940	6,865,000	39,369,598	5.7348	2.702	2.697	2.706	2.644	2.850	14,306,304	2.7519	-5.22%
2009-07-28	0	5.940	5.940	5.950	5.780	6.030	10,221,000	60,751,080	5.9438	2.850	2.850	2.855	2.774	2.894	21,300,033	2.8522	0.68%
2009-07-27	0	5.900	5.900	5.920	5.830	5.970	8,603,500	50,801,040	5.9047	2.831	2.831	2.841	2.798	2.865	17,929,247	2.8334	1.90%
2009-07-24	0	5.790	5.770	5.790	5.770	5.950	5,171,000	30,227,030	5.8455	2.778	2.769	2.778	2.769	2.855	10,776,096	2.8050	-0.34%
2009-07-23	0	5.810	5.810	5.820	5.800	5.940	4,140,000	24,144,590	5.8320	2.788	2.788	2.793	2.783	2.850	8,627,545	2.7985	-1.69%
2009-07-22	0	5.910	5.900	5.910	5.900	6.000	3,938,000	23,413,790	5.9456	2.836	2.831	2.836	2.831	2.879	8,206,588	2.8530	-1.17%
2009-07-21	0	5.980	5.970	5.980	5.880	6.100	6,537,000	39,034,205	5.9713	2.870	2.865	2.870	2.822	2.927	13,622,769	2.8654	-0.50%
2009-07-20	0	6.010	6.010	6.020	5.900	6.020	9,247,000	55,265,960	5.9766	2.884	2.884	2.889	2.831	2.889	19,270,268	2.8679	3.62%
2009-07-17	0	5.800	5.790	5.800	5.580	5.800	7,018,000	39,995,224	5.6989	2.783	2.778	2.783	2.678	2.783	14,625,148	2.7347	5.07%
2009-07-16	0	5.520	5.520	5.530	5.510	5.710	3,135,000	17,611,525	5.6177	2.649	2.649	2.654	2.644	2.740	6,533,177	2.6957	-1.25%
2009-07-15	0	5.590	5.590	5.600	5.530	5.650	3,730,500	20,855,925	5.5907	2.682	2.682	2.687	2.654	2.711	7,774,168	2.6827	1.08%
2009-07-14	0	5.530	5.530	5.540	5.500	5.660	5,858,700	32,592,565	5.5631	2.654	2.654	2.658	2.639	2.716	12,209,227	2.6695	3.75%
2009-07-13	0	5.330	5.320	5.330	5.300	5.550	2,135,000	11,532,325	5.4016	2.558	2.553	2.558	2.543	2.663	4,449,229	2.5920	-2.20%
2009-07-10	0	5.450	5.420	5.450	5.410	5.660	3,574,000	19,846,660	5.5531	2.615	2.601	2.615	2.596	2.716	7,448,030	2.6647	-1.80%
2009-07-09	0	5.550	5.530	5.550	5.210	5.560	4,848,000	26,190,210	5.4023	2.663	2.654	2.663	2.500	2.668	10,102,980	2.5923	4.72%
2009-07-08	0	5.300	5.300	5.320	5.210	5.350	3,862,500	20,596,190	5.3323	2.543	2.543	2.553	2.500	2.567	8,049,250	2.5588	-1.30%
2009-07-07	0	5.370	5.360	5.370	5.320	5.460	712,500	3,832,965	5.3796	2.577	2.572	2.577	2.553	2.620	1,484,813	2.5814	-0.92%
2009-07-06	0	5.420	5.400	5.420	5.290	5.480	880,500	4,753,120	5.3982	2.601	2.591	2.601	2.538	2.630	1,834,916	2.5904	-0.37%
2009-07-03	0	5.440	5.450	5.460	5.250	5.470	1,296,500	6,949,415	5.3601	2.610	2.615	2.620	2.519	2.625	2,701,839	2.5721	0.74%
2009-07-02	0	5.400	5.400	5.420	5.350	5.730	3,854,100	21,062,910	5.4651	2.591	2.591	2.601	2.567	2.750	8,031,744	2.6225	-4.59%
2009-06-30	0	5.660	5.660	5.680	5.660	5.780	4,236,200	24,124,620	5.6949	2.716	2.716	2.726	2.716	2.774	8,828,021	2.7327	-0.18%
2009-06-29	0	5.670	5.670	5.680	5.620	5.810	1,646,830	9,371,155	5.6904	2.721	2.721	2.726	2.697	2.788	3,431,908	2.7306	-1.73%
2009-06-26	0	5.770	5.740	5.750	5.720	5.880	1,950,000	11,299,620	5.7947	2.769	2.754	2.759	2.745	2.822	4,063,699	2.7806	0.17%
2009-06-25	0	5.760	5.760	5.770	5.680	5.870	2,690,500	15,417,545	5.7304	2.764	2.764	2.769	2.726	2.817	5,606,862	2.7498	-1.03%
2009-06-24	0	5.820	5.800	5.820	5.530	5.860	3,461,000	19,572,850	5.6553	2.793	2.783	2.793	2.654	2.812	7,212,544	2.7137	2.83%
2009-06-23	0	5.660	5.630	5.660	5.510	5.860	4,205,000	24,221,015	5.7601	2.716	2.702	2.716	2.644	2.812	8,763,002	2.7640	-4.23%
2009-06-22	0	5.910	5.900	5.910	5.900	5.990	9,017,000	53,611,390	5.9456	2.836	2.831	2.836	2.831	2.874	18,790,960	2.8530	2.78%
2009-06-19	0	5.750	5.730	5.750	5.450	5.790	6,652,000	37,546,038	5.6443	2.759	2.750	2.759	2.615	2.778	13,862,423	2.7085	6.09%
2009-06-18	0	5.420	5.410	5.420	5.350	5.490	4,912,000	26,658,055	5.4271	2.601	2.596	2.601	2.567	2.634	10,236,353	2.6043	2.85%
2009-06-17	0	5.270	5.240	5.250	5.180	5.370	4,373,000	22,983,960	5.2559	2.529	2.514	2.519	2.486	2.577	9,113,105	2.5221	0.00%
2009-06-16	0	5.270	5.270	5.300	5.240	5.600	7,364,200	39,979,595	5.4289	2.529	2.529	2.543	2.514	2.687	15,346,611	2.6051	-7.71%
2009-06-15	0	5.710	5.700	5.710	5.660	5.970	3,141,368	18,178,342	5.7868	2.740	2.735	2.740	2.716	2.865	6,546,448	2.7768	-3.71%
2009-06-12	0	5.930	5.900	5.910	5.760	6.140	4,339,000	25,777,760	5.9409	2.846	2.831	2.836	2.764	2.946	9,042,251	2.8508	-1.17%
2009-06-11	0	6.000	6.000	6.030	5.920	6.150	5,848,000	35,205,120	6.0200	2.879	2.879	2.894	2.841	2.951	12,186,928	2.8888	1.01%
2009-06-10	0	5.940	5.940	5.950	5.800	6.060	2,806,500	16,514,465	5.8844	2.850	2.850	2.855	2.783	2.908	5,848,600	2.8237	0.17%
2009-06-09	0	5.930	5.900	5.930	5.600	6.230	6,462,000	37,842,540	5.8562	2.846	2.831	2.846	2.687	2.990	13,466,473	2.8101	-3.73%
2009-06-08	0	6.160	6.160	6.170	6.070	6.260	10,962,000	67,697,897	6.1757	2.956	2.956	2.961	2.913	3.004	22,844,239	2.9635	1.21%
2009-06-05	0	6.200	6.200	6.210	6.050	6.340	14,790,063	91,229,918	6.1683	2.921	2.921	2.925	2.850	2.987	31,396,172	2.9058	1.81%
2009-06-04	0	6.090	6.040	6.120	5.990	6.250	13,649,400	83,764,224	6.1368	2.869	2.845	2.883	2.822	2.944	28,974,786	2.8909	-2.56%
2009-06-03	0	6.250	6.250	6.260	6.040	6.330	10,996,000	68,398,101	6.2203	2.944	2.944	2.949	2.845	2.982	23,342,180	2.9302	2.29%
2009-06-02	0	6.110	6.100	6.140	6.080	6.240	9,565,500	59,036,990	6.1719	2.878	2.874	2.892	2.864	2.940	20,305,531	2.9074	-1.45%
2009-06-01	0	6.200	6.180	6.200	6.040	6.300	14,328,000	88,772,525	6.1957	2.921	2.911	2.921	2.845	2.968	30,415,310	2.9187	0.32%
2009-05-29	0	6.180	6.170	6.180	6.000	6.200	19,108,000	116,240,805	6.0834	2.911	2.907	2.911	2.826	2.921	40,562,238	2.8657	3.52%
2009-05-27	0	5.970	5.970	5.980	5.860	5.990	12,406,296	73,586,467	5.9314	2.812	2.812	2.817	2.761	2.822	26,335,940	2.7941	5.48%
2009-05-26	0	5.660	5.660	5.700	5.570	5.780	9,834,000	55,653,120	5.6593	2.666	2.666	2.685	2.624	2.723	20,875,500	2.6660	-0.35%
2009-05-25	0	5.680	5.680	5.700	5.630	5.800	6,391,500	36,560,565	5.7202	2.676	2.676	2.685	2.652	2.732	13,567,801	2.6947	-2.07%
2009-05-22	0	5.800	5.800	5.810	5.720	5.980	5,687,000	33,117,696	5.8234	2.732	2.732	2.737	2.695	2.817	12,072,297	2.7433	-1.69%
2009-05-21	0	5.900	5.890	5.910	5.850	5.980	3,519,500	20,786,817	5.9062	2.779	2.775	2.784	2.756	2.817	7,471,153	2.7823	-1.34%
2009-05-20	0	5.980	5.980	5.990	5.810	6.000	3,866,000	22,838,191	5.9074	2.817	2.817	2.822	2.737	2.826	8,206,699	2.7829	1.70%
2009-05-19	0	5.880	5.880	5.900	5.860	6.090	8,326,000	49,449,955	5.9392	2.770	2.770	2.779	2.761	2.869	17,674,335	2.7978	-2.00%
2009-05-18	0	6.000	5.990	6.000	5.660	6.020	3,512,500	20,712,626	5.8968	2.826	2.822	2.826	2.666	2.836	7,456,294	2.7779	1.69%
2009-05-15	0	5.900	5.940	5.950	5.780	5.960	10,931,500	63,984,700	5.8532	2.779	2.798	2.803	2.723	2.808	23,205,260	2.7573	2.79%
2009-05-14	0	5.740	5.730	5.740	5.570	5.870	8,646,000	49,181,925	5.6884	2.704	2.699	2.704	2.624	2.765	18,353,627	2.6797	-4.97%
2009-05-13	0	6.040	6.040	6.050	5.810	6.070	11,513,500	68,807,780	5.9763	2.845	2.845	2.850	2.737	2.859	24,440,723	2.8153	1.68%
2009-05-12	0	5.940	5.930	5.940	5.730	6.120	8,870,000	51,967,695	5.8588	2.798	2.793	2.798	2.699	2.883	18,829,132	2.7600	-3.10%
2009-05-11	0	6.130	6.120	6.160	6.110	6.700	5,659,500	36,417,105	6.4347	2.888	2.883	2.902	2.878	3.156	12,013,920	3.0312	-4.22%
2009-05-08	0	6.400	6.410	6.420	6.250	6.500	13,152,000	83,528,170	6.3510	3.015	3.020	3.024	2.944	3.062	27,918,911	2.9918	-1.39%
2009-05-07	0	6.490	6.480	6.490	6.390	6.750	6,518,000	42,712,860	6.5531	3.057	3.053	3.057	3.010	3.180	13,836,334	3.0870	0.62%
2009-05-06	0	6.450	6.420	6.450	6.400	6.700	4,310,792	28,045,334	6.5058	3.038	3.024	3.038	3.015	3.156	9,150,899	3.0648	-2.27%
2009-05-05	0	6.600	6.610	6.750	6.400	6.960	10,827,000	73,421,324	6.7813	3.109	3.114	3.180	3.015	3.279	22,983,429	3.1945	-2.37%
2009-05-04	0	6.760	6.710	6.750	6.050	6.900	11,404,530	74,550,143	6.5369	3.184	3.161	3.180	2.850	3.250	24,209,403	3.0794	14.19%
2009-04-30	0	5.920	5.910	5.920	5.880	6.450	7,807,000	46,768,577	5.9906	2.789	2.784	2.789	2.770	3.038	16,572,608	2.8220	4.96%
2009-04-29	0	5.640	5.670	5.720	5.510	6.000	10,342,000	59,038,930	5.7087	2.657	2.671	2.695	2.596	2.826	21,953,876	2.6892	7.02%
2009-04-28	0	5.270	5.250	5.270	5.210	6.000	3,887,500	21,733,360	5.5906	2.483	2.473	2.483	2.454	2.826	8,252,339	2.6336	-12.17%
2009-04-27	0	6.000	5.990	6.000	5.810	6.150	15,786,000	97,494,975	6.1760	2.826	2.822	2.826	2.737	2.897	33,510,336	2.9094	-5.66%
2009-04-24	0	6.360	6.350	6.380	6.220	6.410	7,112,500	45,156,188	6.3488	2.996	2.991	3.005	2.930	3.020	15,098,332	2.9908	-0.62%
2009-04-23	0	6.400	6.380	6.400	6.010	6.450	8,706,500	54,708,744	6.2837	3.015	3.005	3.015	2.831	3.038	18,482,056	2.9601	3.06%
2009-04-22	0	6.210	6.160	6.240	5.910	6.400	6,391,500	39,837,515	6.2329	2.925	2.902	2.940	2.784	3.015	13,567,801	2.9362	3.50%
2009-04-21	0	6.000	6.000	6.020	5.200	6.030	15,370,000	85,020,470	5.5316	2.826	2.826	2.836	2.450	2.841	32,627,256	2.6058	9.49%
2009-04-20	0	5.480	5.480	5.490	5.410	5.570	1,281,500	7,012,255	5.4719	2.582	2.582	2.586	2.549	2.624	2,720,353	2.5777	0.37%
2009-04-17	0	5.460	5.450	5.460	5.420	5.750	2,751,500	15,227,910	5.5344	2.572	2.567	2.572	2.553	2.709	5,840,852	2.6071	-1.62%
2009-04-16	0	5.550	5.480	5.550	5.200	5.800	5,909,200	32,275,084	5.4618	2.614	2.582	2.614	2.450	2.732	12,543,980	2.5730	11.00%
2009-04-15	0	5.000	5.000	5.020	4.700	5.150	6,400,500	31,792,260	4.9672	2.355	2.355	2.365	2.214	2.426	13,586,906	2.3399	5.71%
2009-04-14	0	4.730	4.720	4.730	4.640	4.770	2,342,500	11,047,385	4.7161	2.228	2.223	2.228	2.186	2.247	4,972,632	2.2216	4.88%
2009-04-09	0	4.510	4.500	4.530	4.390	4.540	728,700	3,261,195	4.4754	2.125	2.120	2.134	2.068	2.139	1,546,876	2.1082	3.92%
2009-04-08	0	4.340	4.300	4.350	4.210	4.430	907,000	3,921,580	4.3237	2.044	2.026	2.049	1.983	2.087	1,925,369	2.0368	-2.91%
2009-04-07	0	4.470	4.470	4.500	4.300	4.530	2,735,000	11,943,069	4.3668	2.106	2.106	2.120	2.026	2.134	5,805,826	2.0571	3.95%
2009-04-06	0	4.300	4.280	4.300	4.250	4.300	376,000	1,609,515	4.2806	2.026	2.016	2.026	2.002	2.026	798,168	2.0165	0.70%
2009-04-03	0	4.270	4.250	4.270	4.130	4.400	1,015,500	4,361,225	4.2947	2.012	2.002	2.012	1.946	2.073	2,155,691	2.0231	-0.47%
2009-04-02	0	4.290	4.280	4.290	4.080	4.320	786,000	3,330,695	4.2375	2.021	2.016	2.021	1.922	2.035	1,668,512	1.9962	5.15%
2009-04-01	0	4.080	4.080	4.090	3.960	4.300	1,558,000	6,508,960	4.1778	1.922	1.922	1.927	1.865	2.026	3,307,304	1.9681	-2.86%
2009-03-31	0	4.200	4.200	4.230	4.160	4.300	262,500	1,102,630	4.2005	1.979	1.979	1.993	1.960	2.026	557,232	1.9788	-0.47%
2009-03-30	0	4.220	4.210	4.220	4.150	4.300	1,113,000	4,689,946	4.2138	1.988	1.983	1.988	1.955	2.026	2,362,663	1.9850	-1.86%
2009-03-27	0	4.300	4.290	4.300	4.240	4.330	615,000	2,641,510	4.2951	2.026	2.021	2.026	1.997	2.040	1,305,515	2.0233	0.70%
2009-03-26	0	4.270	4.250	4.280	4.190	4.280	734,000	3,109,135	4.2359	2.012	2.002	2.016	1.974	2.016	1,558,127	1.9954	1.67%
2009-03-25	0	4.200	4.150	4.200	4.120	4.250	684,000	2,854,285	4.1729	1.979	1.955	1.979	1.941	2.002	1,451,987	1.9658	-0.24%
2009-03-24	0	4.210	4.210	4.250	4.170	4.300	2,128,500	8,976,325	4.2172	1.983	1.983	2.002	1.964	2.026	4,518,355	1.9866	-1.17%
2009-03-23	0	4.260	4.210	4.250	4.120	4.260	1,718,000	7,237,790	4.2129	2.007	1.983	2.002	1.941	2.007	3,646,950	1.9846	0.95%
2009-03-20	0	4.220	4.190	4.220	4.150	4.300	1,244,500	5,283,750	4.2457	1.988	1.974	1.988	1.955	2.026	2,641,810	2.0000	-0.24%
2009-03-19	0	4.230	4.230	4.270	4.150	4.300	2,194,731	9,327,226	4.2498	1.993	1.993	2.012	1.955	2.026	4,658,949	2.0020	0.95%
2009-03-18	0	4.190	4.180	4.190	4.110	4.210	1,055,500	4,379,200	4.1489	1.974	1.969	1.974	1.936	1.983	2,240,603	1.9545	0.24%
2009-03-17	0	4.180	4.170	4.180	3.930	4.230	7,835,500	31,966,318	4.0797	1.969	1.964	1.969	1.851	1.993	16,633,108	1.9218	6.63%
2009-03-16	0	3.920	3.930	3.940	3.760	3.930	2,464,000	9,545,705	3.8741	1.847	1.851	1.856	1.771	1.851	5,230,550	1.8250	5.95%
2009-03-13	0	3.700	3.700	3.710	3.510	3.730	3,050,500	11,152,065	3.6558	1.743	1.743	1.748	1.653	1.757	6,475,566	1.7222	4.52%
2009-03-12	0	3.540	3.540	3.550	3.470	3.540	3,441,000	12,042,335	3.4997	1.668	1.668	1.672	1.635	1.668	7,304,514	1.6486	2.02%
2009-03-11	0	3.470	3.460	3.470	3.420	3.780	563,000	1,987,845	3.5308	1.635	1.630	1.635	1.611	1.781	1,195,130	1.6633	-2.25%
2009-03-10	0	3.550	3.550	3.570	3.480	3.570	530,500	1,884,360	3.5520	1.672	1.672	1.682	1.639	1.682	1,126,139	1.6733	2.01%
2009-03-09	0	3.480	3.480	3.490	3.470	3.520	1,114,000	3,895,280	3.4967	1.639	1.639	1.644	1.635	1.658	2,364,786	1.6472	-0.29%
2009-03-06	0	3.490	3.450	3.490	3.390	3.500	545,500	1,892,625	3.4695	1.644	1.625	1.644	1.597	1.649	1,157,981	1.6344	-0.29%
2009-03-05	0	3.500	3.450	3.500	3.350	3.540	2,180,000	7,564,469	3.4699	1.649	1.625	1.649	1.578	1.668	4,627,678	1.6346	2.94%
2009-03-04	0	3.400	3.400	3.440	3.260	3.600	1,676,500	5,702,820	3.4016	1.602	1.602	1.621	1.536	1.696	3,558,855	1.6024	4.29%
2009-03-03	0	3.260	3.260	3.280	3.100	3.300	302,000	982,845	3.2545	1.536	1.536	1.545	1.460	1.555	641,082	1.5331	-0.61%
2009-03-02	0	3.280	3.250	3.280	3.100	3.390	211,500	678,195	3.2066	1.545	1.531	1.545	1.460	1.597	448,970	1.5106	0.00%
2009-02-27	0	3.280	3.250	3.280	3.180	3.320	404,500	1,299,720	3.2132	1.545	1.531	1.545	1.498	1.564	858,668	1.5136	0.00%
2009-02-26	0	3.280	3.220	3.280	3.200	3.300	658,500	2,127,025	3.2301	1.545	1.517	1.545	1.507	1.555	1,397,856	1.5216	-1.20%
2009-02-25	0	3.320	3.300	3.320	3.310	3.450	1,307,500	4,376,215	3.3470	1.564	1.555	1.564	1.559	1.625	2,775,546	1.5767	-1.48%
2009-02-24	0	3.370	3.370	3.400	3.310	3.410	662,000	2,242,150	3.3869	1.588	1.588	1.602	1.559	1.606	1,405,286	1.5955	-0.88%
2009-02-23	0	3.400	3.350	3.420	3.350	3.490	284,500	975,070	3.4273	1.602	1.578	1.611	1.578	1.644	603,933	1.6145	-0.87%
2009-02-20	0	3.430	3.410	3.450	3.330	3.500	387,500	1,319,205	3.4044	1.616	1.606	1.625	1.569	1.649	822,580	1.6037	-1.72%
2009-02-19	0	3.490	3.460	3.490	3.460	3.500	194,500	678,110	3.4864	1.644	1.630	1.644	1.630	1.649	412,882	1.6424	0.87%
2009-02-18	0	3.460	3.460	3.500	3.410	3.500	492,000	1,701,735	3.4588	1.630	1.630	1.649	1.606	1.649	1,044,412	1.6294	-1.14%
2009-02-17	0	3.500	3.410	3.500	3.410	3.610	980,000	3,430,355	3.5004	1.649	1.606	1.649	1.606	1.701	2,080,333	1.6489	-1.41%
2009-02-16	0	3.550	3.520	3.550	3.460	3.550	1,001,500	3,514,635	3.5094	1.672	1.658	1.672	1.630	1.672	2,125,972	1.6532	3.20%
2009-02-13	0	3.440	3.440	3.470	3.420	3.490	881,500	3,042,890	3.4519	1.621	1.621	1.635	1.611	1.644	1,871,238	1.6261	-0.86%
2009-02-12	0	3.470	3.390	3.470	3.360	3.580	1,513,500	5,186,915	3.4271	1.635	1.597	1.635	1.583	1.686	3,212,840	1.6144	-2.25%
2009-02-11	0	3.550	3.570	3.580	3.510	3.700	652,000	2,336,110	3.5830	1.672	1.682	1.686	1.653	1.743	1,384,058	1.6879	-5.08%
2009-02-10	0	3.740	3.700	3.740	3.720	3.850	1,075,500	4,083,234	3.7966	1.762	1.743	1.762	1.752	1.814	2,283,059	1.7885	-3.11%
2009-02-09	0	3.860	3.850	3.860	3.800	3.900	1,539,500	5,948,215	3.8637	1.818	1.814	1.818	1.790	1.837	3,268,033	1.8201	2.12%
2009-02-06	0	3.780	3.770	3.800	3.770	3.910	4,821,000	18,499,425	3.8373	1.781	1.776	1.790	1.776	1.842	10,233,962	1.8077	0.53%
2009-02-05	0	3.760	3.730	3.760	3.660	3.800	2,343,500	8,743,595	3.7310	1.771	1.757	1.771	1.724	1.790	4,974,754	1.7576	3.01%
2009-02-04	0	3.650	3.630	3.650	3.550	3.650	853,500	3,093,285	3.6242	1.719	1.710	1.719	1.672	1.719	1,811,800	1.7073	3.40%
2009-02-03	0	3.530	3.470	3.530	3.400	3.540	551,500	1,924,510	3.4896	1.663	1.635	1.663	1.602	1.668	1,170,718	1.6439	3.82%
2009-02-02	0	3.400	3.400	3.420	3.380	3.530	423,500	1,443,255	3.4079	1.602	1.602	1.611	1.592	1.663	899,001	1.6054	-2.58%
2009-01-30	0	3.490	3.480	3.490	3.310	3.490	1,044,500	3,580,795	3.4282	1.644	1.639	1.644	1.559	1.644	2,217,252	1.6150	-0.29%
2009-01-29	0	3.500	3.380	3.500	3.350	3.500	435,000	1,491,025	3.4276	1.649	1.592	1.649	1.578	1.649	923,413	1.6147	5.11%
2009-01-23	0	3.330	3.250	3.330	3.230	3.400	110,000	364,425	3.3130	1.569	1.531	1.569	1.522	1.602	233,507	1.5607	-1.19%
2009-01-22	0	3.370	3.220	3.370	3.200	3.370	842,500	2,746,575	3.2600	1.588	1.517	1.588	1.507	1.588	1,788,449	1.5357	1.81%
2009-01-21	0	3.310	3.160	3.370	3.130	3.400	585,000	1,894,795	3.2390	1.559	1.489	1.588	1.474	1.602	1,241,831	1.5258	-1.78%
2009-01-20	0	3.370	3.350	3.390	3.350	3.500	1,540,500	5,219,695	3.3883	1.588	1.578	1.597	1.578	1.649	3,270,155	1.5962	-2.88%
2009-01-19	0	3.470	3.370	3.470	3.370	3.470	805,000	2,764,925	3.4347	1.635	1.588	1.635	1.588	1.635	1,708,845	1.6180	2.06%
2009-01-16	0	3.400	3.400	3.440	3.350	3.550	900,500	3,064,215	3.4028	1.602	1.602	1.621	1.578	1.672	1,911,571	1.6030	0.00%
2009-01-15	0	3.400	3.370	3.400	3.210	3.400	322,500	1,077,060	3.3397	1.602	1.588	1.602	1.512	1.602	684,599	1.5733	0.00%
2009-01-14	0	3.400	3.400	3.480	3.400	3.450	574,500	1,961,340	3.4140	1.602	1.602	1.639	1.602	1.625	1,219,542	1.6083	0.00%
2009-01-13	0	3.400	3.400	3.430	3.330	3.450	361,000	1,223,730	3.3898	1.602	1.602	1.616	1.569	1.625	766,327	1.5969	-0.58%
2009-01-12	0	3.420	3.420	3.460	3.400	3.590	333,500	1,158,445	3.4736	1.611	1.611	1.630	1.602	1.691	707,950	1.6363	-5.00%
2009-01-09	0	3.600	3.590	3.600	3.580	3.650	1,226,000	4,422,635	3.6074	1.696	1.691	1.696	1.686	1.719	2,602,538	1.6994	-1.37%
2009-01-08	0	3.650	3.650	3.680	3.450	3.800	1,720,000	6,253,450	3.6357	1.719	1.719	1.734	1.625	1.790	3,651,196	1.7127	-7.59%
2009-01-07	0	3.950	3.920	3.950	3.950	4.050	1,354,500	5,407,270	3.9921	1.861	1.847	1.861	1.861	1.908	2,875,317	1.8806	-1.25%
2009-01-06	0	4.000	3.980	4.000	3.880	4.000	1,251,000	4,974,535	3.9764	1.884	1.875	1.884	1.828	1.884	2,655,608	1.8732	0.00%
2009-01-05	0	4.000	3.850	4.000	3.850	4.150	1,600,500	6,379,665	3.9860	1.884	1.814	1.884	1.814	1.955	3,397,523	1.8777	0.76%
2009-01-02	0	3.970	3.970	3.980	3.910	4.000	483,000	1,915,900	3.9667	1.870	1.870	1.875	1.842	1.884	1,025,307	1.8686	1.79%
2008-12-31	0	3.900	3.820	3.900	3.600	3.900	1,632,000	6,241,070	3.8242	1.837	1.800	1.837	1.696	1.837	3,464,390	1.8015	5.98%
2008-12-30	0	3.680	3.680	3.700	3.650	3.760	991,500	3,671,970	3.7034	1.734	1.734	1.743	1.719	1.771	2,104,745	1.7446	0.00%
2008-12-29	0	3.680	3.650	3.680	3.590	3.710	432,000	1,572,725	3.6406	1.734	1.719	1.734	1.691	1.748	917,045	1.7150	2.22%
2008-12-24	0	3.600	3.450	3.600	3.350	3.600	249,500	862,620	3.4574	1.696	1.625	1.696	1.578	1.696	529,636	1.6287	4.05%
2008-12-23	0	3.460	3.420	3.460	3.360	3.620	457,500	1,581,645	3.4571	1.630	1.611	1.630	1.583	1.705	971,176	1.6286	-3.35%
2008-12-22	0	3.580	3.560	3.620	3.500	3.830	852,500	3,100,990	3.6375	1.686	1.677	1.705	1.649	1.804	1,809,677	1.7136	-4.53%
2008-12-19	0	3.750	3.670	3.750	3.450	3.750	1,984,500	7,121,845	3.5887	1.767	1.729	1.767	1.625	1.767	4,212,673	1.6906	4.17%
2008-12-18	0	3.600	3.510	3.600	3.380	3.600	1,605,500	5,657,000	3.5235	1.696	1.653	1.696	1.592	1.696	3,408,137	1.6599	4.35%
2008-12-17	0	3.450	3.350	3.450	3.290	3.450	2,503,000	8,439,790	3.3719	1.625	1.578	1.625	1.550	1.625	5,313,339	1.5884	2.99%
2008-12-16	0	3.350	3.270	3.350	3.220	3.350	1,170,000	3,850,805	3.2913	1.578	1.540	1.578	1.517	1.578	2,483,662	1.5505	0.00%
2008-12-15	0	3.350	3.350	3.380	3.150	3.500	1,772,500	5,776,935	3.2592	1.578	1.578	1.592	1.484	1.649	3,762,642	1.5353	6.35%
2008-12-12	0	3.150	3.150	3.180	2.960	3.480	2,631,000	8,377,661	3.1842	1.484	1.484	1.498	1.394	1.639	5,585,056	1.5000	-9.48%
2008-12-11	0	3.480	3.450	3.480	3.450	3.520	1,797,500	6,265,955	3.4859	1.639	1.625	1.639	1.625	1.658	3,815,712	1.6421	-1.42%
2008-12-10	0	3.530	3.520	3.530	3.350	3.640	2,923,500	10,252,345	3.5069	1.663	1.658	1.663	1.578	1.715	6,205,972	1.6520	-0.84%
2008-12-09	0	3.560	3.560	3.590	3.500	3.800	2,209,614	8,004,423	3.6225	1.677	1.677	1.691	1.649	1.790	4,690,543	1.7065	-5.32%
2008-12-08	0	3.760	3.750	3.760	3.700	3.800	1,035,500	3,895,860	3.7623	1.771	1.767	1.771	1.743	1.790	2,198,147	1.7723	2.73%
2008-12-05	0	3.660	3.660	3.700	3.550	3.750	807,000	2,918,415	3.6164	1.724	1.724	1.743	1.672	1.767	1,713,090	1.7036	-2.40%
2008-12-04	0	3.750	3.600	3.750	3.640	3.800	1,208,500	4,496,915	3.7211	1.767	1.696	1.767	1.715	1.790	2,565,390	1.7529	-1.32%
2008-12-03	0	3.800	3.770	3.800	3.600	3.800	2,031,000	7,579,280	3.7318	1.790	1.776	1.790	1.696	1.790	4,311,383	1.7580	7.04%
2008-12-02	0	3.550	3.450	3.550	3.200	3.550	806,500	2,782,585	3.4502	1.672	1.625	1.672	1.507	1.672	1,712,029	1.6253	0.00%
2008-12-01	0	3.550	3.500	3.550	3.350	3.550	2,726,500	9,432,120	3.4594	1.672	1.649	1.672	1.578	1.672	5,787,782	1.6297	4.41%
2008-11-28	0	3.400	3.390	3.400	3.180	3.440	3,358,614	11,324,830	3.3719	1.602	1.597	1.602	1.498	1.621	7,129,626	1.5884	4.62%
2008-11-27	0	3.250	3.220	3.250	3.100	3.250	3,106,500	9,739,900	3.1353	1.531	1.517	1.531	1.460	1.531	6,594,442	1.4770	7.62%
2008-11-26	0	3.020	3.010	3.020	3.000	3.060	2,119,500	6,390,060	3.0149	1.423	1.418	1.423	1.413	1.442	4,499,250	1.4203	2.03%
2008-11-25	0	2.960	2.960	3.000	2.960	3.170	953,500	2,899,100	3.0405	1.394	1.394	1.413	1.394	1.493	2,024,079	1.4323	-4.52%
2008-11-24	0	3.100	3.080	3.100	3.050	3.190	769,000	2,383,670	3.0997	1.460	1.451	1.460	1.437	1.503	1,632,424	1.4602	-1.59%
2008-11-21	0	3.150	2.950	3.150	2.760	3.150	2,406,000	7,107,400	2.9540	1.484	1.390	1.484	1.300	1.484	5,107,429	1.3916	8.62%
2008-11-20	0	2.900	2.900	2.920	2.730	2.900	1,224,000	3,476,165	2.8400	1.366	1.366	1.376	1.286	1.366	2,598,293	1.3379	-3.33%
2008-11-19	0	3.000	2.980	3.000	2.910	3.010	1,506,000	4,512,330	2.9962	1.413	1.404	1.413	1.371	1.418	3,196,919	1.4115	-1.96%
2008-11-18	0	3.060	3.060	3.070	2.900	3.200	1,801,000	5,453,230	3.0279	1.442	1.442	1.446	1.366	1.507	3,823,142	1.4264	-6.13%
2008-11-17	0	3.260	3.260	3.270	3.060	3.270	988,500	3,153,990	3.1907	1.536	1.536	1.540	1.442	1.540	2,098,376	1.5031	0.31%
2008-11-14	0	3.250	3.250	3.260	3.140	3.300	3,852,500	12,462,820	3.2350	1.531	1.531	1.536	1.479	1.555	8,178,042	1.5239	5.86%
2008-11-13	0	3.070	3.000	3.100	2.880	3.160	5,356,000	16,253,675	3.0347	1.446	1.413	1.460	1.357	1.489	11,369,654	1.4296	0.33%
2008-11-12	0	3.060	3.000	3.060	2.910	3.100	2,381,500	7,148,905	3.0018	1.442	1.413	1.442	1.371	1.460	5,055,420	1.4141	-1.29%
2008-11-11	0	3.100	3.100	3.150	2.900	3.490	6,647,000	20,973,865	3.1554	1.460	1.460	1.484	1.366	1.644	14,110,174	1.4864	-3.13%
2008-11-10	0	3.200	3.180	3.200	2.480	3.200	8,866,030	25,793,924	2.9093	1.507	1.498	1.507	1.168	1.507	18,820,705	1.3705	36.17%
2008-11-07	0	2.350	2.300	2.350	2.000	2.350	883,000	1,948,470	2.2066	1.107	1.083	1.107	0.942	1.107	1,874,422	1.0395	10.85%
2008-11-06	0	2.120	2.120	2.130	1.980	2.130	3,811,000	7,918,830	2.0779	0.999	0.999	1.003	0.933	1.003	8,089,946	0.9788	-9.79%
2008-11-05	0	2.350	2.300	2.350	2.010	2.350	6,199,000	13,372,510	2.1572	1.107	1.083	1.107	0.947	1.107	13,159,165	1.0162	16.92%
2008-11-04	0	2.010	2.000	2.010	1.950	2.050	2,227,500	4,456,860	2.0008	0.947	0.942	0.947	0.919	0.966	4,728,511	0.9426	0.50%
2008-11-03	0	2.000	1.990	2.000	1.990	2.030	6,389,500	12,813,760	2.0054	0.942	0.937	0.942	0.937	0.956	13,563,556	0.9447	-0.99%
2008-10-31	0	2.020	1.990	2.020	1.900	2.060	4,277,609	8,547,449	1.9982	0.952	0.937	0.952	0.895	0.970	9,080,458	0.9413	1.00%
2008-10-30	0	2.000	1.950	2.000	1.800	2.020	4,413,500	8,734,405	1.9790	0.942	0.919	0.942	0.848	0.952	9,368,926	0.9323	9.89%
2008-10-29	0	1.820	1.800	1.820	1.700	2.000	1,727,500	3,105,080	1.7974	0.857	0.848	0.857	0.801	0.942	3,667,117	0.8467	-1.62%
2008-10-28	0	1.850	1.850	1.900	1.700	1.960	2,171,500	3,902,660	1.7972	0.871	0.871	0.895	0.801	0.923	4,609,635	0.8466	2.78%
2008-10-27	0	1.800	1.800	1.840	1.340	1.910	6,132,586	10,320,674	1.6829	0.848	0.848	0.867	0.631	0.900	13,018,182	0.7928	-10.89%
2008-10-24	0	2.020	2.000	2.020	1.900	2.620	1,228,500	2,446,795	1.9917	0.952	0.942	0.952	0.895	1.234	2,607,845	0.9382	-10.22%
2008-10-23	0	2.250	2.250	2.300	1.930	2.330	1,971,500	4,122,697	2.0911	1.060	1.060	1.083	0.909	1.098	4,185,077	0.9851	-6.64%
2008-10-22	0	2.410	2.400	2.410	2.350	2.690	1,345,500	3,319,245	2.4669	1.135	1.131	1.135	1.107	1.267	2,856,212	1.1621	-10.74%
2008-10-21	0	2.700	2.700	2.720	2.700	2.870	2,160,000	5,931,615	2.7461	1.272	1.272	1.281	1.272	1.352	4,585,223	1.2936	-1.82%
2008-10-20	0	2.750	2.730	2.750	2.660	2.750	629,641	1,724,484	2.7388	1.295	1.286	1.295	1.253	1.295	1,336,595	1.2902	0.00%
2008-10-17	0	2.750	2.730	2.750	2.600	2.800	2,185,500	5,948,670	2.7219	1.295	1.286	1.295	1.225	1.319	4,639,354	1.2822	-1.79%
2008-10-16	0	2.800	2.790	2.800	2.650	2.830	700,500	1,938,820	2.7678	1.319	1.314	1.319	1.248	1.333	1,487,013	1.3038	-6.67%
2008-10-15	0	3.000	2.900	3.000	2.970	3.120	8,668,500	26,100,015	3.0109	1.413	1.366	1.413	1.399	1.470	18,401,390	1.4184	-1.32%
2008-10-14	0	3.040	3.040	3.150	3.000	3.200	1,762,800	5,371,446	3.0471	1.432	1.432	1.484	1.413	1.507	3,742,051	1.4354	1.33%
2008-10-13	0	3.000	3.000	3.020	2.510	3.030	2,530,500	6,944,705	2.7444	1.413	1.413	1.423	1.182	1.427	5,371,716	1.2928	8.70%
2008-10-10	0	2.760	2.750	2.760	2.700	3.180	2,595,500	7,324,416	2.8220	1.300	1.295	1.300	1.272	1.498	5,509,697	1.3294	-17.61%
2008-10-09	0	3.350	3.350	3.380	3.250	3.450	719,000	2,406,070	3.3464	1.578	1.578	1.592	1.531	1.625	1,526,285	1.5764	-1.76%
2008-10-08	0	3.410	3.410	3.450	3.210	3.510	3,798,000	13,139,923	3.4597	1.606	1.606	1.625	1.512	1.653	8,062,350	1.6298	-10.03%
2008-10-06	0	3.790	3.790	3.800	3.710	3.970	730,500	2,853,259	3.9059	1.785	1.785	1.790	1.748	1.870	1,550,697	1.8400	-5.25%
2008-10-03	0	4.000	4.000	4.010	3.860	4.080	345,000	1,380,980	4.0028	1.884	1.884	1.889	1.818	1.922	732,362	1.8857	-3.61%
2008-10-02	0	4.150	4.110	4.150	3.980	4.150	897,500	3,652,065	4.0692	1.955	1.936	1.955	1.875	1.955	1,905,202	1.9169	1.22%
2008-09-30	0	4.100	4.100	4.120	3.350	4.100	3,219,750	12,144,520	3.7719	1.931	1.931	1.941	1.578	1.931	6,834,848	1.7769	-0.49%
2008-09-29	0	4.120	4.100	4.120	4.100	4.280	1,174,500	4,894,020	4.1669	1.941	1.931	1.941	1.931	2.016	2,493,215	1.9629	-3.29%
2008-09-26	0	4.260	4.210	4.290	4.160	4.290	684,000	2,888,450	4.2229	2.007	1.983	2.021	1.960	2.021	1,451,987	1.9893	-0.93%
2008-09-25	0	4.300	4.170	4.300	4.170	4.300	565,500	2,396,225	4.2374	2.026	1.964	2.026	1.964	2.026	1,200,437	1.9961	-1.15%
2008-09-24	0	4.350	4.300	4.350	4.100	4.400	948,500	4,126,890	4.3510	2.049	2.026	2.049	1.931	2.073	2,013,465	2.0496	-1.14%
2008-09-23	0	4.400	4.360	4.400	4.100	4.480	1,624,500	7,118,555	4.3820	2.073	2.054	2.073	1.931	2.110	3,448,470	2.0643	0.92%
2008-09-22	0	4.360	4.360	4.390	4.200	4.600	1,753,500	7,713,455	4.3989	2.054	2.054	2.068	1.979	2.167	3,722,309	2.0722	-3.11%
2008-09-19	0	4.500	4.410	4.500	4.300	4.500	4,251,500	18,761,760	4.4130	2.120	2.077	2.120	2.026	2.120	9,025,034	2.0789	4.65%
2008-09-18	0	4.300	3.600	4.300	3.300	4.300	7,824,614	26,668,221	3.4082	2.026	1.696	2.026	1.555	2.026	16,609,999	1.6056	10.26%
2008-09-17	0	3.900	3.900	3.910	3.830	4.100	2,221,250	8,671,193	3.9037	1.837	1.837	1.842	1.804	1.931	4,715,243	1.8390	-4.88%
2008-09-16	0	4.100	4.100	4.120	3.500	4.270	1,587,500	6,197,040	3.9036	1.931	1.931	1.941	1.649	2.012	3,369,926	1.8389	-4.21%
2008-09-12	0	4.280	4.280	4.300	4.040	4.500	3,292,000	13,949,940	4.2375	2.016	2.016	2.026	1.903	2.120	6,988,219	1.9962	-4.46%
2008-09-11	0	4.480	4.420	4.480	4.480	4.700	1,875,500	8,583,005	4.5764	2.110	2.082	2.110	2.110	2.214	3,981,289	2.1558	-6.67%
2008-09-10	0	4.800	4.800	4.830	4.800	4.920	2,761,500	13,480,177	4.8815	2.261	2.261	2.275	2.261	2.318	5,862,080	2.2996	-2.44%
2008-09-09	0	4.920	4.900	4.920	4.860	4.950	2,310,500	11,314,250	4.8969	2.318	2.308	2.318	2.289	2.332	4,904,702	2.3068	2.50%
2008-09-08	0	4.800	4.800	4.820	4.760	4.960	2,066,000	10,047,550	4.8633	2.261	2.261	2.271	2.242	2.337	4,385,681	2.2910	-1.44%
2008-09-05	0	4.870	4.860	4.950	4.600	4.960	1,388,600	6,567,915	4.7299	2.294	2.289	2.332	2.167	2.337	2,947,704	2.2281	0.41%
2008-09-04	0	4.850	4.850	4.900	4.800	5.020	3,004,000	14,719,315	4.8999	2.285	2.285	2.308	2.261	2.365	6,376,856	2.3082	-3.00%
2008-09-03	0	5.000	5.000	5.010	4.990	5.000	2,142,200	10,709,417	4.9993	2.355	2.355	2.360	2.351	2.355	4,547,437	2.3550	0.00%
2008-09-02	0	5.000	5.000	5.030	4.980	5.030	1,562,700	7,789,615	4.9847	2.355	2.355	2.370	2.346	2.370	3,317,281	2.3482	0.40%
2008-09-01	0	4.980	4.980	5.000	4.810	5.000	602,000	2,981,575	4.9528	2.346	2.346	2.355	2.266	2.355	1,277,919	2.3331	-0.99%
2008-08-29	0	5.030	5.020	5.030	4.970	5.060	1,597,500	8,004,470	5.0106	2.370	2.365	2.370	2.341	2.384	3,391,154	2.3604	0.60%
2008-08-28	0	5.000	4.990	5.020	4.950	5.040	789,500	3,950,135	5.0033	2.355	2.351	2.365	2.332	2.374	1,675,941	2.3570	0.00%
2008-08-27	0	5.000	5.000	5.040	4.800	5.040	1,718,000	8,460,585	4.9247	2.355	2.355	2.374	2.261	2.374	3,646,950	2.3199	3.31%
2008-08-26	0	4.840	4.830	4.880	4.680	4.850	856,500	4,085,690	4.7702	2.280	2.275	2.299	2.205	2.285	1,818,168	2.2471	0.62%
2008-08-25	0	4.810	4.810	4.840	4.610	4.840	837,500	4,009,485	4.7874	2.266	2.266	2.280	2.172	2.280	1,777,835	2.2553	1.26%
2008-08-21	0	4.750	4.750	4.800	4.740	4.880	1,620,500	7,588,355	4.6827	2.238	2.238	2.261	2.233	2.299	3,439,978	2.2059	-1.25%
2008-08-20	0	4.810	4.800	4.810	4.510	4.880	2,226,500	10,617,760	4.7688	2.266	2.261	2.266	2.125	2.299	4,726,388	2.2465	4.34%
2008-08-19	0	4.610	4.500	4.610	4.330	4.750	1,828,000	8,270,230	4.5242	2.172	2.120	2.172	2.040	2.238	3,880,457	2.1313	-0.86%
2008-08-18	0	4.650	4.520	4.650	4.420	4.800	3,720,141	17,049,123	4.5829	2.191	2.129	2.191	2.082	2.261	7,897,072	2.1589	-2.72%
2008-08-15	0	4.780	4.780	4.850	4.700	4.880	1,032,500	4,890,344	4.7364	2.252	2.252	2.285	2.214	2.299	2,191,779	2.2312	-0.21%
2008-08-14	0	4.790	4.790	4.820	4.400	4.830	1,758,000	8,307,725	4.7257	2.256	2.256	2.271	2.073	2.275	3,731,862	2.2262	-0.62%
2008-08-13	0	4.820	4.750	4.820	4.750	4.950	1,451,500	7,067,345	4.8690	2.271	2.238	2.271	2.238	2.332	3,081,227	2.2937	-3.60%
2008-08-12	0	5.000	4.950	5.000	4.860	5.080	2,438,500	12,115,485	4.9684	2.355	2.332	2.355	2.289	2.393	5,176,419	2.3405	2.88%
2008-08-11	0	4.860	4.820	4.860	4.860	5.000	2,166,000	10,647,235	4.9156	2.289	2.271	2.289	2.289	2.355	4,597,959	2.3156	-2.61%
2008-08-08	0	4.990	4.970	5.000	4.950	5.160	1,060,000	5,349,765	5.0469	2.351	2.341	2.355	2.332	2.431	2,250,156	2.3775	-3.67%
2008-08-07	0	5.180	5.180	5.190	5.130	5.250	3,585,000	18,593,845	5.1866	2.440	2.440	2.445	2.417	2.473	7,610,196	2.4433	-1.15%
2008-08-05	0	5.240	5.240	5.260	5.150	5.350	864,500	4,524,890	5.2341	2.468	2.468	2.478	2.426	2.520	1,835,150	2.4657	-2.06%
2008-08-04	0	5.350	5.300	5.360	5.150	5.400	875,500	4,660,940	5.3237	2.520	2.497	2.525	2.426	2.544	1,858,501	2.5079	1.13%
2008-08-01	0	5.290	5.280	5.290	5.120	5.340	862,500	4,514,605	5.2343	2.492	2.487	2.492	2.412	2.516	1,830,905	2.4658	-2.76%
2008-07-31	0	5.440	5.400	5.440	5.300	5.520	3,802,000	20,501,970	5.3924	2.563	2.544	2.563	2.497	2.600	8,070,841	2.5403	2.64%
2008-07-30	0	5.300	5.280	5.300	5.150	5.300	2,374,500	12,501,955	5.2651	2.497	2.487	2.497	2.426	2.497	5,040,561	2.4803	2.32%
2008-07-29	0	5.180	5.160	5.180	5.010	5.250	837,500	4,332,677	5.1733	2.440	2.431	2.440	2.360	2.473	1,777,835	2.4371	-2.08%
2008-07-28	0	5.290	5.260	5.300	5.230	5.360	1,392,000	7,358,005	5.2859	2.492	2.478	2.497	2.464	2.525	2,954,921	2.4901	0.00%
2008-07-25	0	5.290	5.290	5.300	5.100	5.320	2,790,000	14,603,640	5.2343	2.492	2.492	2.497	2.403	2.506	5,922,579	2.4658	0.76%
2008-07-24	0	5.250	5.240	5.250	5.070	5.250	1,941,500	10,031,260	5.1668	2.473	2.468	2.473	2.388	2.473	4,121,393	2.4339	2.94%
2008-07-23	0	5.100	5.080	5.110	5.020	5.120	2,008,500	10,219,020	5.0879	2.403	2.393	2.407	2.365	2.412	4,263,620	2.3968	1.80%
2008-07-22	0	5.010	5.010	5.080	5.000	5.200	2,631,500	13,351,650	5.0738	2.360	2.360	2.393	2.355	2.450	5,586,117	2.3901	-3.65%
2008-07-21	0	5.200	5.120	5.200	5.040	5.290	1,454,500	7,531,045	5.1778	2.450	2.412	2.450	2.374	2.492	3,087,596	2.4391	1.96%
2008-07-18	0	5.100	5.050	5.100	4.970	5.150	2,979,000	15,042,815	5.0496	2.403	2.379	2.403	2.341	2.426	6,323,786	2.3788	3.03%
2008-07-17	0	4.950	4.940	4.970	4.920	5.000	1,304,500	6,465,060	4.9560	2.332	2.327	2.341	2.318	2.355	2,769,177	2.3347	2.06%
2008-07-16	0	4.850	4.800	4.890	4.700	4.880	1,413,039	6,731,048	4.7635	2.285	2.261	2.304	2.214	2.299	2,999,583	2.2440	-0.61%
2008-07-15	0	4.880	4.870	4.880	4.800	5.180	1,641,500	8,117,255	4.9450	2.299	2.294	2.299	2.261	2.440	3,484,557	2.3295	-5.79%
2008-07-14	0	5.180	5.180	5.190	5.070	5.390	2,464,000	12,857,985	5.2183	2.440	2.440	2.445	2.388	2.539	5,230,550	2.4582	0.19%
2008-07-11	0	5.170	5.170	5.190	5.000	5.280	4,542,000	23,287,905	5.1272	2.435	2.435	2.445	2.355	2.487	9,641,704	2.4153	3.82%
2008-07-10	0	4.980	4.980	5.000	4.600	5.030	5,175,500	25,235,800	4.8760	2.346	2.346	2.355	2.167	2.370	10,986,491	2.2970	4.62%
2008-07-09	0	4.760	4.740	4.760	4.650	4.800	3,073,500	14,594,995	4.7487	2.242	2.233	2.242	2.191	2.261	6,524,390	2.2370	1.28%
2008-07-08	0	4.700	4.670	4.700	4.600	4.810	1,830,500	8,609,980	4.7036	2.214	2.200	2.214	2.167	2.266	3,885,764	2.2158	-2.08%
2008-07-07	0	4.800	4.780	4.800	4.650	4.840	3,350,500	16,033,975	4.7855	2.261	2.252	2.261	2.191	2.280	7,112,402	2.2544	1.69%
2008-07-04	0	4.720	4.700	4.720	4.600	4.790	3,028,500	14,282,955	4.7162	2.223	2.214	2.223	2.167	2.256	6,428,864	2.2217	0.43%
2008-07-03	0	4.700	4.680	4.700	4.600	4.840	3,630,500	17,216,855	4.7423	2.214	2.205	2.214	2.167	2.280	7,706,783	2.2340	-3.09%
2008-07-02	0	4.850	4.810	4.870	4.720	5.000	5,871,461	28,223,974	4.8070	2.285	2.266	2.294	2.223	2.355	12,463,869	2.2645	-3.58%
2008-06-30	0	5.030	5.030	5.050	4.960	5.220	4,584,500	23,056,655	5.0293	2.370	2.370	2.379	2.337	2.459	9,731,923	2.3692	-3.64%
2008-06-27	0	5.220	5.210	5.220	5.180	5.400	2,771,500	14,600,590	5.2681	2.459	2.454	2.459	2.440	2.544	5,883,308	2.4817	-5.09%
2008-06-26	0	5.500	5.500	5.630	5.460	5.750	3,871,785	21,585,880	5.5752	2.591	2.591	2.652	2.572	2.709	8,218,980	2.6263	0.00%
2008-06-25	0	5.500	5.450	5.500	5.450	5.650	381,000	2,107,620	5.5318	2.591	2.567	2.591	2.567	2.662	808,782	2.6059	-1.79%
2008-06-24	0	5.600	5.580	5.600	5.500	5.800	635,500	3,579,901	5.6332	2.638	2.629	2.638	2.591	2.732	1,349,032	2.6537	-3.28%
2008-06-23	0	5.790	5.750	5.790	5.300	5.830	2,847,000	16,079,240	5.6478	2.728	2.709	2.728	2.497	2.746	6,043,578	2.6605	2.30%
2008-06-20	0	5.660	5.650	5.660	5.600	5.880	3,173,000	18,120,862	5.7110	2.666	2.662	2.666	2.638	2.770	6,735,607	2.6903	-2.41%
2008-06-19	0	5.800	5.790	5.840	5.710	5.960	1,295,500	7,557,825	5.8339	2.732	2.728	2.751	2.690	2.808	2,750,072	2.7482	-3.49%
2008-06-18	0	6.010	6.010	6.020	5.800	6.080	3,503,500	20,954,715	5.9811	2.831	2.831	2.836	2.732	2.864	7,437,189	2.8176	2.39%
2008-06-17	0	5.870	5.860	5.870	5.570	5.930	2,658,500	15,124,260	5.6890	2.765	2.761	2.765	2.624	2.793	5,643,433	2.6800	2.62%
2008-06-16	0	5.720	5.680	5.710	5.420	5.790	6,604,000	36,898,220	5.5873	2.695	2.676	2.690	2.553	2.728	14,018,894	2.6320	5.73%
2008-06-13	0	5.410	5.410	5.450	5.390	5.650	5,618,500	30,607,810	5.4477	2.549	2.549	2.567	2.539	2.662	11,926,886	2.5663	-4.25%
2008-06-12	0	5.650	5.640	5.650	5.600	5.900	8,411,297	48,089,308	5.7172	2.662	2.657	2.662	2.638	2.779	17,855,403	2.6933	-7.68%
2008-06-11	0	6.120	6.120	6.130	5.990	6.430	12,325,500	76,245,958	6.1860	2.883	2.883	2.888	2.822	3.029	26,164,427	2.9141	-4.08%
2008-06-10	0	6.380	6.380	6.410	6.290	6.610	6,495,019	41,698,836	6.4201	3.005	3.005	3.020	2.963	3.114	13,787,550	3.0244	-4.78%
2008-06-06	0	6.700	6.690	6.700	6.620	6.820	3,200,000	21,374,610	6.6796	3.156	3.152	3.156	3.119	3.213	6,792,922	3.1466	0.15%
2008-06-05	0	6.690	6.670	6.690	6.610	6.740	2,565,000	17,109,950	6.6705	3.152	3.142	3.152	3.114	3.175	5,444,952	3.1424	-0.15%
2008-06-04	0	6.700	6.690	6.700	6.620	6.830	3,549,500	23,816,325	6.7098	3.156	3.152	3.156	3.119	3.217	7,534,837	3.1608	-1.03%
2008-06-03	0	6.770	6.730	6.770	6.650	6.980	6,958,000	47,720,757	6.8584	3.189	3.170	3.189	3.133	3.288	14,770,361	3.2308	-3.84%
2008-06-02	0	7.040	7.030	7.040	7.020	7.200	5,746,500	40,648,185	7.0736	3.316	3.312	3.316	3.307	3.392	12,198,603	3.3322	-0.56%
2008-05-30	0	7.080	7.070	7.080	6.730	7.110	14,181,500	99,012,895	6.9818	3.335	3.331	3.335	3.170	3.349	30,104,322	3.2890	5.20%
2008-05-29	0	6.730	6.730	6.740	6.600	6.790	5,543,000	37,179,321	6.7074	3.170	3.170	3.175	3.109	3.199	11,766,615	3.1597	2.44%
2008-05-28	0	6.570	6.550	6.570	6.390	6.700	17,404,200	114,181,427	6.5606	3.095	3.086	3.095	3.010	3.156	36,945,432	3.0905	-0.45%
2008-05-27	0	6.600	6.600	6.620	6.570	6.800	9,502,045	63,554,276	6.6885	3.109	3.109	3.119	3.095	3.203	20,170,830	3.1508	-1.05%
2008-05-26	0	6.670	6.670	6.680	6.250	6.800	21,263,457	138,589,137	6.5177	3.142	3.142	3.147	2.944	3.203	45,137,817	3.0704	-1.04%
2008-05-23	0	6.740	6.750	6.760	6.670	7.120	34,112,500	232,664,875	6.8205	3.175	3.180	3.184	3.142	3.354	72,413,615	3.2130	-4.40%
2008-05-22	0	7.050	7.050	7.060	6.900	7.340	40,582,000	289,167,515	7.1255	3.321	3.321	3.326	3.250	3.458	86,146,994	3.3567	0.57%
2008-05-21	0	7.010	7.010	7.020	6.600	7.250	68,168,600	480,103,865	7.0429	3.302	3.302	3.307	3.109	3.415	144,707,505	3.3178	2.64%
2008-05-20	0	6.830	6.750	6.850	6.550	8.000	194,304,000	1,371,289,320	7.0574	3.217	3.180	3.227	3.086	3.769	412,466,253	3.3246