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
2026-02-03	0	2.300	2.300	2.310	2.300	2.310	432,000	997,425	2.3089	2.300	2.300	2.310	2.300	2.310	432,000	2.3089	0.44%
2026-02-02	0	2.290	2.290	2.310	2.290	2.360	1,276,500	2,944,789	2.3069	2.290	2.290	2.310	2.290	2.360	1,276,500	2.3069	-2.97%
2026-01-30	0	2.360	2.350	2.360	2.330	2.370	364,000	856,048	2.3518	2.360	2.350	2.360	2.330	2.370	364,000	2.3518	0.00%
2026-01-29	0	2.360	2.350	2.360	2.350	2.400	889,000	2,102,984	2.3656	2.360	2.350	2.360	2.350	2.400	889,000	2.3656	-0.84%
2026-01-28	0	2.380	2.370	2.380	2.360	2.380	998,000	2,370,266	2.3750	2.380	2.370	2.380	2.360	2.380	998,000	2.3750	0.42%
2026-01-27	0	2.370	2.370	2.380	2.360	2.410	1,426,000	3,386,165	2.3746	2.370	2.370	2.380	2.360	2.410	1,426,000	2.3746	-0.84%
2026-01-26	0	2.390	2.390	2.400	2.380	2.430	165,000	395,261	2.3955	2.390	2.390	2.400	2.380	2.430	165,000	2.3955	-0.42%
2026-01-23	0	2.400	2.380	2.400	2.370	2.410	584,000	1,393,015	2.3853	2.400	2.380	2.400	2.370	2.410	584,000	2.3853	0.00%
2026-01-22	0	2.400	2.400	2.410	2.370	2.430	959,000	2,300,765	2.3991	2.400	2.400	2.410	2.370	2.430	959,000	2.3991	0.84%
2026-01-21	0	2.380	2.360	2.380	2.360	2.390	963,000	2,282,235	2.3699	2.380	2.360	2.380	2.360	2.390	963,000	2.3699	0.00%
2026-01-20	0	2.380	2.360	2.380	2.360	2.410	2,614,000	6,216,226	2.3781	2.380	2.360	2.380	2.360	2.410	2,614,000	2.3781	0.00%
2026-01-19	0	2.380	2.370	2.380	2.370	2.490	688,000	1,675,752	2.4357	2.380	2.370	2.380	2.370	2.490	688,000	2.4357	-0.42%
2026-01-16	0	2.390	2.370	2.390	2.370	2.390	485,500	1,153,382	2.3757	2.390	2.370	2.390	2.370	2.390	485,500	2.3757	-0.42%
2026-01-15	0	2.400	2.390	2.400	2.390	2.420	371,000	892,502	2.4057	2.400	2.390	2.400	2.390	2.420	371,000	2.4057	-0.83%
2026-01-14	0	2.420	2.390	2.420	2.390	2.430	172,000	415,389	2.4151	2.420	2.390	2.420	2.390	2.430	172,000	2.4151	0.00%
2026-01-13	0	2.420	2.400	2.420	2.390	2.430	311,500	751,365	2.4121	2.420	2.400	2.420	2.390	2.430	311,500	2.4121	0.83%
2026-01-09	0	2.400	2.370	2.400	2.360	2.400	415,500	987,565	2.3768	2.400	2.370	2.400	2.360	2.400	415,500	2.3768	1.69%
2026-01-08	0	2.360	2.360	2.370	2.350	2.400	419,500	996,957	2.3765	2.360	2.360	2.370	2.350	2.400	419,500	2.3765	-1.67%
2026-01-07	0	2.400	2.380	2.400	2.380	2.450	355,000	856,887	2.4138	2.400	2.380	2.400	2.380	2.450	355,000	2.4138	-0.83%
2026-01-06	0	2.420	2.400	2.420	2.390	2.430	493,000	1,189,505	2.4128	2.420	2.400	2.420	2.390	2.430	493,000	2.4128	0.41%
2026-01-05	0	2.410	2.390	2.410	2.390	2.460	225,500	542,787	2.4070	2.410	2.390	2.410	2.390	2.460	225,500	2.4070	2.55%
2025-12-31	0	2.350	2.350	2.380	2.340	2.380	5,254,500	12,350,675	2.3505	2.350	2.350	2.380	2.340	2.380	5,254,500	2.3505	-1.67%
2025-12-30	0	2.390	2.390	2.400	2.350	2.400	140,500	335,053	2.3847	2.390	2.390	2.400	2.350	2.400	140,500	2.3847	0.00%
2025-12-29	0	2.390	2.370	2.390	2.360	2.400	255,500	607,145	2.3763	2.390	2.370	2.390	2.360	2.400	255,500	2.3763	0.42%
2025-12-24	0	2.380	2.380	2.410	2.350	2.410	261,500	619,495	2.3690	2.380	2.380	2.410	2.350	2.410	261,500	2.3690	0.85%
2025-12-23	0	2.360	2.360	2.410	2.350	2.460	6,256,000	15,018,489	2.4007	2.360	2.360	2.410	2.350	2.460	6,256,000	2.4007	-4.07%
2025-12-22	0	2.460	2.460	2.530	2.440	2.460	347,500	851,460	2.4502	2.460	2.460	2.530	2.440	2.460	347,500	2.4502	0.41%
2025-12-19	0	2.450	2.440	2.450	2.450	2.490	261,500	641,825	2.4544	2.450	2.440	2.450	2.450	2.490	261,500	2.4544	-1.21%
2025-12-18	0	2.480	2.480	2.500	2.470	2.480	159,500	394,995	2.4765	2.480	2.480	2.500	2.470	2.480	159,500	2.4765	-0.80%
2025-12-17	0	2.500	2.500	2.520	2.480	2.530	194,000	483,210	2.4908	2.500	2.500	2.520	2.480	2.530	194,000	2.4908	0.40%
2025-12-16	0	2.490	2.490	2.510	2.480	2.530	561,000	1,403,800	2.5023	2.490	2.490	2.510	2.480	2.530	561,000	2.5023	-1.58%
2025-12-15	0	2.530	2.530	2.560	2.530	2.550	55,500	141,465	2.5489	2.530	2.530	2.560	2.530	2.550	55,500	2.5489	-1.17%
2025-12-12	0	2.560	2.560	2.570	2.540	2.560	127,500	325,215	2.5507	2.560	2.560	2.570	2.540	2.560	127,500	2.5507	0.79%
2025-12-11	0	2.540	2.550	2.570	2.540	2.550	60,000	152,635	2.5439	2.540	2.550	2.570	2.540	2.550	60,000	2.5439	0.00%
2025-12-10	0	2.540	2.550	2.580	2.530	2.570	74,000	188,045	2.5411	2.540	2.550	2.580	2.530	2.570	74,000	2.5411	-0.39%
2025-12-09	0	2.550	2.550	2.580	2.530	2.570	229,000	586,515	2.5612	2.550	2.550	2.580	2.530	2.570	229,000	2.5612	-1.92%
2025-12-08	0	2.600	2.570	2.600	2.560	2.600	57,000	147,425	2.5864	2.600	2.570	2.600	2.560	2.600	57,000	2.5864	0.39%
2025-12-05	0	2.590	2.590	2.600	2.570	2.610	274,500	710,325	2.5877	2.590	2.590	2.600	2.570	2.610	274,500	2.5877	-1.15%
2025-12-04	0	2.620	2.620	2.630	2.570	2.630	119,000	309,790	2.6033	2.620	2.620	2.630	2.570	2.630	119,000	2.6033	0.00%
2025-12-03	0	2.620	2.590	2.620	2.560	2.630	133,500	346,875	2.5983	2.620	2.590	2.620	2.560	2.630	133,500	2.5983	0.77%
2025-12-02	0	2.600	2.600	2.610	2.580	2.630	173,000	450,225	2.6025	2.600	2.600	2.610	2.580	2.630	173,000	2.6025	0.78%
2025-12-01	0	2.580	2.560	2.590	2.550	2.600	72,000	185,685	2.5790	2.580	2.560	2.590	2.550	2.600	72,000	2.5790	-0.39%
2025-11-28	0	2.590	2.530	2.590	2.530	2.600	118,000	304,075	2.5769	2.590	2.530	2.590	2.530	2.600	118,000	2.5769	0.78%
2025-11-27	0	2.570	2.550	2.580	2.500	2.580	182,500	463,409	2.5392	2.570	2.550	2.580	2.500	2.580	182,500	2.5392	2.39%
2025-11-26	0	2.510	2.510	2.540	2.500	2.560	436,000	1,096,870	2.5158	2.510	2.510	2.540	2.500	2.560	436,000	2.5158	-2.71%
2025-11-25	0	2.580	2.550	2.580	2.420	2.580	2,193,000	5,468,355	2.4935	2.580	2.550	2.580	2.420	2.580	2,193,000	2.4935	0.78%
2025-11-24	0	2.560	2.560	2.570	2.540	2.640	268,500	688,790	2.5653	2.560	2.560	2.570	2.540	2.640	268,500	2.5653	-1.16%
2025-11-21	0	2.590	2.540	2.590	2.540	2.590	876,500	2,242,180	2.5581	2.590	2.540	2.590	2.540	2.590	876,500	2.5581	0.00%
2025-11-20	0	2.590	2.590	2.600	2.550	2.600	208,000	536,060	2.5772	2.590	2.590	2.600	2.550	2.600	208,000	2.5772	0.78%
2025-11-19	0	2.570	2.570	2.600	2.560	2.620	79,500	206,005	2.5913	2.570	2.570	2.600	2.560	2.620	79,500	2.5913	-3.02%
2025-11-18	0	2.650	2.620	2.650	2.530	2.680	1,044,000	2,701,155	2.5873	2.650	2.620	2.650	2.530	2.680	1,044,000	2.5873	3.92%
2025-11-17	0	2.550	2.550	2.570	2.550	2.580	226,500	580,270	2.5619	2.550	2.550	2.570	2.550	2.580	226,500	2.5619	-1.16%
2025-11-14	0	2.580	2.560	2.580	2.530	2.600	684,500	1,755,645	2.5649	2.580	2.560	2.580	2.530	2.600	684,500	2.5649	0.39%
2025-11-13	0	2.570	2.570	2.600	2.560	2.610	741,500	1,915,470	2.5832	2.570	2.570	2.600	2.560	2.610	741,500	2.5832	-0.77%
2025-11-12	0	2.590	2.590	2.620	2.590	2.630	209,513	546,615	2.6090	2.590	2.590	2.620	2.590	2.630	209,513	2.6090	-1.15%
2025-11-11	0	2.620	2.600	2.630	2.590	2.650	283,000	740,455	2.6164	2.620	2.600	2.630	2.590	2.650	283,000	2.6164	1.16%
2025-11-10	0	2.590	2.590	2.630	2.560	2.630	280,500	723,850	2.5806	2.590	2.590	2.630	2.560	2.630	280,500	2.5806	1.17%
2025-11-07	0	2.560	2.560	2.570	2.530	2.590	160,000	410,040	2.5628	2.560	2.560	2.570	2.530	2.590	160,000	2.5628	-0.39%
2025-11-06	0	2.570	2.570	2.580	2.550	2.590	183,000	470,470	2.5709	2.570	2.570	2.580	2.550	2.590	183,000	2.5709	0.78%
2025-11-05	0	2.550	2.550	2.560	2.540	2.560	67,000	170,910	2.5509	2.550	2.550	2.560	2.540	2.560	67,000	2.5509	-0.39%
2025-11-04	0	2.560	2.560	2.610	2.510	2.580	964,000	2,459,200	2.5510	2.560	2.560	2.610	2.510	2.580	964,000	2.5510	-0.78%
2025-11-03	0	2.580	2.580	2.590	2.550	2.620	354,500	916,970	2.5867	2.580	2.580	2.590	2.550	2.620	354,500	2.5867	1.18%
2025-10-31	0	2.550	2.550	2.580	2.550	2.580	441,500	1,128,775	2.5567	2.550	2.550	2.580	2.550	2.580	441,500	2.5567	-0.39%
2025-10-30	0	2.560	2.560	2.590	2.550	2.580	679,000	1,737,562	2.5590	2.560	2.560	2.590	2.550	2.580	679,000	2.5590	0.39%
2025-10-28	0	2.550	2.550	2.560	2.550	2.590	266,500	681,924	2.5588	2.550	2.550	2.560	2.550	2.590	266,500	2.5588	-0.39%
2025-10-27	0	2.560	2.560	2.580	2.550	2.630	605,500	1,562,441	2.5804	2.560	2.560	2.580	2.550	2.630	605,500	2.5804	0.00%
2025-10-24	0	2.560	2.560	2.630	2.560	2.650	267,500	702,975	2.6279	2.560	2.560	2.630	2.560	2.650	267,500	2.6279	-3.03%
2025-10-23	0	2.640	2.640	2.650	2.590	2.670	222,000	580,150	2.6133	2.640	2.640	2.650	2.590	2.670	222,000	2.6133	0.38%
2025-10-22	0	2.630	2.630	2.650	2.550	2.700	925,500	2,434,325	2.6303	2.630	2.630	2.650	2.550	2.700	925,500	2.6303	3.54%
2025-10-21	0	2.540	2.540	2.550	2.530	2.570	445,000	1,134,620	2.5497	2.540	2.540	2.550	2.530	2.570	445,000	2.5497	0.79%
2025-10-20	0	2.520	2.520	2.550	2.520	2.580	646,000	1,641,970	2.5417	2.520	2.520	2.550	2.520	2.580	646,000	2.5417	0.00%
2025-10-17	0	2.520	2.520	2.530	2.520	2.570	920,000	2,333,651	2.5366	2.520	2.520	2.530	2.520	2.570	920,000	2.5366	-2.33%
2025-10-16	0	2.580	2.580	2.590	2.540	2.590	995,500	2,544,791	2.5563	2.580	2.580	2.590	2.540	2.590	995,500	2.5563	-0.39%
2025-10-15	0	2.590	2.560	2.590	2.500	2.590	1,389,500	3,536,038	2.5448	2.590	2.560	2.590	2.500	2.590	1,389,500	2.5448	4.44%
2025-10-14	0	2.480	2.480	2.500	2.480	2.590	752,500	1,890,644	2.5125	2.480	2.480	2.500	2.480	2.590	752,500	2.5125	-1.20%
2025-10-13	0	2.510	2.510	2.520	2.480	2.550	1,581,000	3,966,382	2.5088	2.510	2.510	2.520	2.480	2.550	1,581,000	2.5088	-2.71%
2025-10-10	0	2.580	2.550	2.580	2.510	2.600	1,937,500	4,941,318	2.5504	2.580	2.550	2.580	2.510	2.600	1,937,500	2.5504	0.39%
2025-10-09	0	2.570	2.570	2.600	2.540	2.620	713,000	1,832,473	2.5701	2.570	2.570	2.600	2.540	2.620	713,000	2.5701	1.18%
2025-10-08	0	2.540	2.540	2.560	2.480	2.570	945,000	2,399,734	2.5394	2.540	2.540	2.560	2.480	2.570	945,000	2.5394	-0.78%
2025-10-06	0	2.560	2.560	2.590	2.550	2.630	700,000	1,805,113	2.5787	2.560	2.560	2.590	2.550	2.630	700,000	2.5787	-1.16%
2025-10-03	0	2.590	2.590	2.600	2.590	2.610	313,500	813,085	2.5936	2.590	2.590	2.600	2.590	2.610	313,500	2.5936	0.00%
2025-10-02	0	2.590	2.590	2.600	2.580	2.650	1,141,500	2,967,899	2.6000	2.590	2.590	2.600	2.580	2.650	1,141,500	2.6000	-2.26%
2025-09-30	0	2.650	2.630	2.650	2.640	2.670	182,500	483,210	2.6477	2.650	2.630	2.650	2.640	2.670	182,500	2.6477	-0.75%
2025-09-29	0	2.670	2.660	2.680	2.620	2.680	424,500	1,123,789	2.6473	2.670	2.660	2.680	2.620	2.680	424,500	2.6473	2.30%
2025-09-26	0	2.610	2.610	2.620	2.580	2.650	808,500	2,114,530	2.6154	2.610	2.610	2.620	2.580	2.650	808,500	2.6154	-0.38%
2025-09-25	0	2.620	2.620	2.650	2.620	2.680	503,500	1,336,980	2.6554	2.620	2.620	2.650	2.620	2.680	503,500	2.6554	-1.13%
2025-09-24	0	2.650	2.620	2.650	2.610	2.710	424,500	1,116,910	2.6311	2.650	2.620	2.650	2.610	2.710	424,500	2.6311	0.00%
2025-09-23	0	2.650	2.650	2.690	2.610	2.730	785,000	2,101,070	2.6765	2.650	2.650	2.690	2.610	2.730	785,000	2.6765	-0.38%
2025-09-22	0	2.660	2.650	2.660	2.650	2.710	730,208	1,949,698	2.6701	2.660	2.650	2.660	2.650	2.710	730,208	2.6701	-2.56%
2025-09-19	0	2.730	2.650	2.730	2.640	2.750	1,619,000	4,400,855	2.7183	2.730	2.650	2.730	2.640	2.750	1,619,000	2.7183	4.20%
2025-09-18	0	2.620	2.620	2.650	2.610	2.730	601,500	1,585,856	2.6365	2.620	2.620	2.650	2.610	2.730	601,500	2.6365	-1.50%
2025-09-17	0	2.660	2.630	2.660	2.630	2.700	162,500	432,165	2.6595	2.660	2.630	2.660	2.630	2.700	162,500	2.6595	0.76%
2025-09-16	0	2.640	2.630	2.640	2.630	2.690	670,500	1,778,677	2.6528	2.640	2.630	2.640	2.630	2.690	670,500	2.6528	-1.12%
2025-09-15	0	2.670	2.670	2.720	2.670	2.800	550,500	1,494,585	2.7150	2.670	2.670	2.720	2.670	2.800	550,500	2.7150	-3.26%
2025-09-12	0	2.760	2.730	2.760	2.730	2.790	559,500	1,545,495	2.7623	2.760	2.730	2.760	2.730	2.790	559,500	2.7623	1.10%
2025-09-11	0	2.730	2.710	2.730	2.660	2.730	354,500	966,175	2.7255	2.730	2.710	2.730	2.660	2.730	354,500	2.7255	0.37%
2025-09-10	0	2.720	2.720	2.730	2.720	2.780	359,500	982,390	2.7327	2.720	2.720	2.730	2.720	2.780	359,500	2.7327	-0.37%
2025-09-09	0	2.730	2.730	2.740	2.680	2.790	736,000	2,005,005	2.7242	2.730	2.730	2.740	2.680	2.790	736,000	2.7242	-2.15%
2025-09-08	0	2.790	2.740	2.790	2.630	2.790	993,000	2,683,975	2.7029	2.790	2.740	2.790	2.630	2.790	993,000	2.7029	6.08%
2025-09-05	0	2.630	2.630	2.650	2.610	2.650	317,000	833,500	2.6293	2.630	2.630	2.650	2.610	2.650	317,000	2.6293	0.38%
2025-09-04	0	2.620	2.620	2.630	2.620	2.660	528,000	1,389,470	2.6316	2.620	2.620	2.630	2.620	2.660	528,000	2.6316	-0.76%
2025-09-03	0	2.640	2.630	2.640	2.640	2.710	429,000	1,150,510	2.6818	2.640	2.630	2.640	2.640	2.710	429,000	2.6818	-2.22%
2025-09-02	0	2.700	2.700	2.750	2.680	2.730	296,000	797,930	2.6957	2.700	2.700	2.750	2.680	2.730	296,000	2.6957	-0.74%
2025-09-01	0	2.720	2.720	2.730	2.670	2.800	1,331,000	3,613,265	2.7147	2.720	2.720	2.730	2.670	2.800	1,331,000	2.7147	-1.09%
2025-08-29	0	2.750	2.750	2.770	2.730	2.800	692,500	1,906,380	2.7529	2.750	2.750	2.770	2.730	2.800	692,500	2.7529	-0.36%
2025-08-28	0	2.760	2.750	2.770	2.740	2.880	1,326,500	3,682,846	2.7764	2.760	2.750	2.770	2.740	2.880	1,326,500	2.7764	-4.50%
2025-08-27	0	2.890	2.830	2.890	2.800	2.920	1,472,000	4,211,680	2.8612	2.890	2.830	2.890	2.800	2.920	1,472,000	2.8612	-1.37%
2025-08-26	0	2.930	2.920	2.930	2.890	2.960	461,500	1,350,225	2.9257	2.930	2.920	2.930	2.890	2.960	461,500	2.9257	-0.34%
2025-08-25	0	2.940	2.940	2.970	2.820	2.960	1,140,000	3,280,560	2.8777	2.940	2.940	2.970	2.820	2.960	1,140,000	2.8777	4.26%
2025-08-22	0	2.820	2.790	2.820	2.740	2.830	633,500	1,754,720	2.7699	2.820	2.790	2.820	2.740	2.830	633,500	2.7699	1.44%
2025-08-21	0	2.780	2.780	2.820	2.780	2.860	630,000	1,771,305	2.8116	2.780	2.780	2.820	2.780	2.860	630,000	2.8116	0.00%
2025-08-20	0	2.780	2.770	2.820	2.770	2.830	1,403,000	3,932,893	2.8032	2.780	2.770	2.820	2.770	2.830	1,403,000	2.8032	0.36%
2025-08-19	0	2.770	2.770	2.780	2.760	2.860	1,713,500	4,796,908	2.7995	2.770	2.770	2.780	2.760	2.860	1,713,500	2.7995	-2.81%
2025-08-18	0	2.850	2.830	2.850	2.800	2.890	1,182,500	3,360,525	2.8419	2.850	2.830	2.850	2.800	2.890	1,182,500	2.8419	-1.38%
2025-08-15	0	2.890	2.890	2.900	2.880	2.980	1,155,500	3,378,731	2.9240	2.890	2.890	2.900	2.880	2.980	1,155,500	2.9240	-3.67%
2025-08-14	0	3.000	2.980	3.000	2.930	3.010	2,338,601	6,958,336	2.9754	3.000	2.980	3.000	2.930	3.010	2,338,601	2.9754	0.67%
2025-08-13	0	2.980	2.970	2.980	2.950	3.060	4,194,034	12,642,429	3.0144	2.980	2.970	2.980	2.950	3.060	4,194,034	3.0144	0.34%
2025-08-12	0	2.970	2.960	2.970	2.840	3.000	3,846,500	11,286,634	2.9343	2.970	2.960	2.970	2.840	3.000	3,846,500	2.9343	4.58%
2025-08-11	0	2.840	2.840	2.850	2.840	2.910	2,169,000	6,257,955	2.8852	2.840	2.840	2.850	2.840	2.910	2,169,000	2.8852	-0.70%
2025-08-08	0	2.860	2.850	2.860	2.780	2.870	1,017,500	2,895,510	2.8457	2.860	2.850	2.860	2.780	2.870	1,017,500	2.8457	1.06%
2025-08-07	0	2.830	2.810	2.830	2.820	2.880	699,000	1,993,360	2.8517	2.830	2.810	2.830	2.820	2.880	699,000	2.8517	-0.35%
2025-08-06	0	2.840	2.840	2.850	2.810	2.890	1,045,000	2,991,131	2.8623	2.840	2.840	2.850	2.810	2.890	1,045,000	2.8623	0.35%
2025-08-05	0	2.830	2.830	2.840	2.710	2.850	1,433,500	4,011,960	2.7987	2.830	2.830	2.840	2.710	2.850	1,433,500	2.7987	2.91%
2025-08-04	0	2.750	2.730	2.750	2.620	2.830	1,705,000	4,678,600	2.7440	2.750	2.730	2.750	2.620	2.830	1,705,000	2.7440	4.17%
2025-08-01	0	2.640	2.640	2.650	2.610	2.680	904,500	2,387,730	2.6398	2.640	2.640	2.650	2.610	2.680	904,500	2.6398	0.76%
2025-07-31	0	2.620	2.600	2.620	2.600	2.690	902,000	2,371,375	2.6290	2.620	2.600	2.620	2.600	2.690	902,000	2.6290	-2.60%
2025-07-30	0	2.690	2.680	2.690	2.650	2.690	519,500	1,388,800	2.6733	2.690	2.680	2.690	2.650	2.690	519,500	2.6733	0.75%
2025-07-29	0	2.670	2.660	2.680	2.630	2.770	1,347,500	3,601,210	2.6725	2.670	2.660	2.680	2.630	2.770	1,347,500	2.6725	-2.91%
2025-07-28	0	2.750	2.750	2.760	2.700	2.790	809,000	2,234,770	2.7624	2.750	2.750	2.760	2.700	2.790	809,000	2.7624	-0.36%
2025-07-25	0	2.760	2.750	2.760	2.710	2.810	1,331,500	3,671,899	2.7577	2.760	2.750	2.760	2.710	2.810	1,331,500	2.7577	1.85%
2025-07-24	0	2.710	2.700	2.710	2.640	2.720	1,227,500	3,304,485	2.6920	2.710	2.700	2.710	2.640	2.720	1,227,500	2.6920	0.74%
2025-07-23	0	2.690	2.670	2.690	2.620	2.750	1,580,000	4,216,010	2.6684	2.690	2.670	2.690	2.620	2.750	1,580,000	2.6684	0.00%
2025-07-22	0	2.690	2.690	2.700	2.620	2.710	3,734,500	10,031,917	2.6863	2.690	2.690	2.700	2.620	2.710	3,734,500	2.6863	2.28%
2025-07-21	0	2.630	2.620	2.640	2.520	2.660	4,104,569	10,660,400	2.5972	2.630	2.620	2.640	2.520	2.660	4,104,569	2.5972	5.62%
2025-07-18	0	2.490	2.490	2.500	2.470	2.530	1,086,500	2,709,520	2.4938	2.490	2.490	2.500	2.470	2.530	1,086,500	2.4938	-0.80%
2025-07-17	0	2.510	2.480	2.510	2.470	2.590	1,089,500	2,749,390	2.5235	2.510	2.480	2.510	2.470	2.590	1,089,500	2.5235	-2.33%
2025-07-16	0	2.570	2.570	2.580	2.520	2.590	2,635,000	6,740,890	2.5582	2.570	2.570	2.580	2.520	2.590	2,635,000	2.5582	0.78%
2025-07-15	0	2.550	2.530	2.550	2.530	2.570	2,572,000	6,550,831	2.5470	2.550	2.530	2.550	2.530	2.570	2,572,000	2.5470	0.39%
2025-07-14	0	2.540	2.530	2.540	2.460	2.560	2,669,500	6,750,010	2.5286	2.540	2.530	2.540	2.460	2.560	2,669,500	2.5286	1.60%
2025-07-11	0	2.500	2.490	2.500	2.470	2.550	2,189,000	5,500,040	2.5126	2.500	2.490	2.500	2.470	2.550	2,189,000	2.5126	0.81%
2025-07-10	0	2.480	2.470	2.480	2.430	2.520	3,356,000	8,246,560	2.4573	2.480	2.470	2.480	2.430	2.520	3,356,000	2.4573	2.48%
2025-07-09	0	2.420	2.420	2.440	2.410	2.480	2,137,500	5,216,900	2.4407	2.420	2.420	2.440	2.410	2.480	2,137,500	2.4407	0.83%
2025-07-08	0	2.400	2.400	2.420	2.390	2.450	637,500	1,537,720	2.4121	2.400	2.400	2.420	2.390	2.450	637,500	2.4121	-1.23%
2025-07-07	0	2.430	2.430	2.450	2.360	2.450	741,500	1,776,700	2.3961	2.430	2.430	2.450	2.360	2.450	741,500	2.3961	1.67%
2025-07-04	0	2.390	2.390	2.410	2.380	2.430	689,500	1,662,465	2.4111	2.390	2.390	2.410	2.380	2.430	689,500	2.4111	-1.65%
2025-07-03	0	2.430	2.430	2.450	2.410	2.470	1,487,000	3,636,399	2.4455	2.430	2.430	2.450	2.410	2.470	1,487,000	2.4455	0.41%
2025-07-02	0	2.420	2.380	2.420	2.320	2.520	4,324,500	10,490,915	2.4259	2.420	2.380	2.420	2.320	2.520	4,324,500	2.4259	4.31%
2025-06-30	0	2.320	2.300	2.320	2.280	2.320	460,000	1,058,115	2.3003	2.320	2.300	2.320	2.280	2.320	460,000	2.3003	0.87%
2025-06-27	0	2.300	2.290	2.320	2.290	2.320	99,500	229,395	2.3055	2.300	2.290	2.320	2.290	2.320	99,500	2.3055	-0.86%
2025-06-26	0	2.320	2.300	2.320	2.280	2.320	1,244,500	2,862,789	2.3004	2.320	2.300	2.320	2.280	2.320	1,244,500	2.3004	1.31%
2025-06-25	0	2.290	2.290	2.310	2.270	2.310	222,000	508,362	2.2899	2.290	2.290	2.310	2.270	2.310	222,000	2.2899	0.44%
2025-06-24	0	2.280	2.280	2.300	2.260	2.310	443,000	1,010,359	2.2807	2.280	2.280	2.300	2.260	2.310	443,000	2.2807	0.88%
2025-06-23	0	2.260	2.260	2.290	2.240	2.320	994,000	2,280,850	2.2946	2.260	2.260	2.290	2.240	2.320	994,000	2.2946	0.44%
2025-06-20	0	2.250	2.250	2.270	2.220	2.290	748,000	1,689,797	2.2591	2.250	2.250	2.270	2.220	2.290	748,000	2.2591	-1.32%
2025-06-19	0	2.280	2.280	2.290	2.250	2.300	850,000	1,936,100	2.2778	2.280	2.280	2.290	2.250	2.300	850,000	2.2778	-0.44%
2025-06-18	0	2.290	2.290	2.310	2.290	2.310	401,000	923,760	2.3036	2.290	2.290	2.310	2.290	2.310	401,000	2.3036	-0.87%
2025-06-17	0	2.310	2.300	2.310	2.300	2.340	752,000	1,735,177	2.3074	2.310	2.300	2.310	2.300	2.340	752,000	2.3074	-0.86%
2025-06-16	0	2.330	2.320	2.330	2.300	2.340	1,610,500	3,732,947	2.3179	2.330	2.320	2.330	2.300	2.340	1,610,500	2.3179	1.30%
2025-06-13	0	2.300	2.300	2.310	2.290	2.340	730,000	1,682,920	2.3054	2.300	2.300	2.310	2.290	2.340	730,000	2.3054	-0.43%
2025-06-12	0	2.310	2.310	2.320	2.310	2.350	639,500	1,488,326	2.3273	2.310	2.310	2.320	2.310	2.350	639,500	2.3273	-1.70%
2025-06-11	0	2.350	2.340	2.370	2.320	2.400	528,500	1,246,902	2.3593	2.350	2.340	2.370	2.320	2.400	528,500	2.3593	0.00%
2025-06-10	0	2.350	2.350	2.380	2.310	2.380	627,600	1,472,414	2.3461	2.350	2.350	2.380	2.310	2.380	627,600	2.3461	1.73%
2025-06-09	0	2.310	2.310	2.340	2.300	2.360	3,456,500	8,027,938	2.3226	2.310	2.310	2.340	2.300	2.360	3,456,500	2.3226	-1.28%
2025-06-06	0	2.340	2.340	2.350	2.330	2.400	987,500	2,324,240	2.3537	2.340	2.340	2.350	2.330	2.400	987,500	2.3537	-1.68%
2025-06-05	0	2.380	2.350	2.380	2.340	2.390	619,500	1,466,796	2.3677	2.380	2.350	2.380	2.340	2.390	619,500	2.3677	-0.42%
2025-06-04	0	2.390	2.370	2.390	2.320	2.400	571,000	1,354,045	2.3714	2.390	2.370	2.390	2.320	2.400	571,000	2.3714	-0.42%
2025-06-03	0	2.400	2.390	2.400	2.370	2.410	480,500	1,146,415	2.3859	2.400	2.390	2.400	2.370	2.410	480,500	2.3859	1.27%
2025-06-02	0	2.370	2.350	2.370	2.320	2.400	834,000	1,964,843	2.3559	2.370	2.350	2.370	2.320	2.400	834,000	2.3559	-2.07%
2025-05-30	0	2.420	2.420	2.450	2.420	2.480	219,000	536,603	2.4502	2.420	2.420	2.450	2.420	2.480	219,000	2.4502	-2.81%
2025-05-29	0	2.490	2.460	2.500	2.440	2.500	358,500	886,584	2.4730	2.490	2.460	2.500	2.440	2.500	358,500	2.4730	2.05%
2025-05-28	0	2.440	2.440	2.460	2.440	2.520	901,500	2,222,787	2.4657	2.440	2.440	2.460	2.440	2.520	901,500	2.4657	-2.79%
2025-05-27	0	2.510	2.510	2.520	2.500	2.590	302,500	760,850	2.5152	2.510	2.510	2.520	2.500	2.590	302,500	2.5152	-1.18%
2025-05-26	0	2.540	2.480	2.540	2.460	2.540	674,500	1,700,775	2.5215	2.540	2.480	2.540	2.460	2.540	674,500	2.5215	-0.39%
2025-05-23	0	2.550	2.520	2.550	2.490	2.630	2,609,000	6,703,825	2.5695	2.550	2.520	2.550	2.490	2.630	2,609,000	2.5695	2.41%
2025-05-22	0	2.490	2.450	2.490	2.350	2.490	1,468,000	3,543,085	2.4135	2.490	2.450	2.490	2.350	2.490	1,468,000	2.4135	3.75%
2025-05-21	0	2.400	2.380	2.400	2.280	2.440	745,000	1,761,240	2.3641	2.400	2.380	2.400	2.280	2.440	745,000	2.3641	3.90%
2025-05-20	0	2.310	2.300	2.310	2.260	2.320	886,500	2,028,304	2.2880	2.310	2.300	2.310	2.260	2.320	886,500	2.2880	-1.28%
2025-05-19	0	2.340	2.300	2.340	2.300	2.340	199,500	461,495	2.3133	2.340	2.300	2.340	2.300	2.340	199,500	2.3133	1.74%
2025-05-16	0	2.300	2.300	2.310	2.290	2.330	818,500	1,885,705	2.3039	2.300	2.300	2.310	2.290	2.330	818,500	2.3039	-1.71%
2025-05-15	0	2.340	2.310	2.340	2.290	2.340	584,500	1,348,797	2.3076	2.340	2.310	2.340	2.290	2.340	584,500	2.3076	1.74%
2025-05-14	0	2.300	2.300	2.310	2.280	2.330	143,000	329,465	2.3040	2.300	2.300	2.310	2.280	2.330	143,000	2.3040	-0.86%
2025-05-13	0	2.320	2.310	2.320	2.290	2.320	224,000	516,615	2.3063	2.320	2.310	2.320	2.290	2.320	224,000	2.3063	0.43%
2025-05-12	0	2.310	2.310	2.320	2.300	2.330	275,000	634,825	2.3085	2.310	2.310	2.320	2.300	2.330	275,000	2.3085	0.00%
2025-05-09	0	2.310	2.300	2.310	2.280	2.330	250,000	576,985	2.3079	2.310	2.300	2.310	2.280	2.330	250,000	2.3079	-0.43%
2025-05-08	0	2.320	2.320	2.330	2.280	2.350	568,500	1,316,148	2.3151	2.320	2.320	2.330	2.280	2.350	568,500	2.3151	0.87%
2025-05-07	0	2.300	2.300	2.320	2.300	2.330	184,500	426,621	2.3123	2.300	2.300	2.320	2.300	2.330	184,500	2.3123	-0.86%
2025-05-06	0	2.320	2.310	2.320	2.300	2.340	237,500	548,065	2.3076	2.320	2.310	2.320	2.300	2.340	237,500	2.3076	0.87%
2025-05-02	0	2.300	2.270	2.300	2.240	2.310	1,402,500	3,184,077	2.2703	2.300	2.270	2.300	2.240	2.310	1,402,500	2.2703	1.32%
2025-04-30	0	2.270	2.260	2.270	2.240	2.280	730,500	1,648,209	2.2563	2.270	2.260	2.270	2.240	2.280	730,500	2.2563	0.89%
2025-04-29	0	2.250	2.230	2.250	2.230	2.270	391,500	877,742	2.2420	2.250	2.230	2.250	2.230	2.270	391,500	2.2420	0.45%
2025-04-28	0	2.240	2.240	2.250	2.240	2.270	1,474,500	3,331,135	2.2592	2.240	2.240	2.250	2.240	2.270	1,474,500	2.2592	0.00%
2025-04-25	0	2.240	2.240	2.260	2.220	2.270	2,130,500	4,789,520	2.2481	2.240	2.240	2.260	2.220	2.270	2,130,500	2.2481	-0.44%
2025-04-24	0	2.250	2.230	2.250	2.230	2.270	480,000	1,081,040	2.2522	2.250	2.230	2.250	2.230	2.270	480,000	2.2522	-0.88%
2025-04-23	0	2.270	2.260	2.270	2.220	2.280	489,000	1,103,210	2.2561	2.270	2.260	2.270	2.220	2.280	489,000	2.2561	1.34%
2025-04-22	0	2.240	2.240	2.250	2.220	2.250	494,500	1,108,920	2.2425	2.240	2.240	2.250	2.220	2.250	494,500	2.2425	-0.88%
2025-04-17	0	2.260	2.240	2.270	2.230	2.280	253,000	569,385	2.2505	2.260	2.240	2.270	2.230	2.280	253,000	2.2505	-0.88%
2025-04-16	0	2.280	2.260	2.280	2.230	2.390	2,150,153	4,864,274	2.2623	2.280	2.260	2.280	2.230	2.390	2,150,153	2.2623	-4.20%
2025-04-15	0	2.380	2.380	2.400	2.340	2.450	386,000	924,009	2.3938	2.380	2.380	2.400	2.340	2.450	386,000	2.3938	0.85%
2025-04-14	0	2.360	2.360	2.380	2.340	2.380	322,500	759,790	2.3559	2.360	2.360	2.380	2.340	2.380	322,500	2.3559	0.43%
2025-04-11	0	2.350	2.330	2.350	2.330	2.370	402,000	945,880	2.3529	2.350	2.330	2.350	2.330	2.370	402,000	2.3529	1.73%
2025-04-10	0	2.310	2.310	2.340	2.310	2.380	360,500	840,459	2.3314	2.310	2.310	2.340	2.310	2.380	360,500	2.3314	0.00%
2025-04-09	0	2.310	2.300	2.310	2.200	2.340	1,040,500	2,388,397	2.2954	2.310	2.300	2.310	2.200	2.340	1,040,500	2.2954	1.32%
2025-04-08	0	2.280	2.260	2.280	2.200	2.330	689,500	1,563,931	2.2682	2.280	2.260	2.280	2.200	2.330	689,500	2.2682	3.64%
2025-04-07	0	2.200	2.200	2.210	2.180	2.350	1,849,500	4,159,067	2.2488	2.200	2.200	2.210	2.180	2.350	1,849,500	2.2488	-10.20%
2025-04-03	0	2.450	2.450	2.460	2.400	2.500	578,000	1,411,884	2.4427	2.450	2.450	2.460	2.400	2.500	578,000	2.4427	-3.54%
2025-04-02	0	2.540	2.500	2.540	2.480	2.560	453,000	1,142,555	2.5222	2.540	2.500	2.540	2.480	2.560	453,000	2.5222	-0.39%
2025-04-01	0	2.550	2.530	2.550	2.450	2.580	340,000	855,710	2.5168	2.550	2.530	2.550	2.450	2.580	340,000	2.5168	2.41%
2025-03-31	0	2.490	2.460	2.490	2.440	2.550	916,500	2,269,215	2.4760	2.490	2.460	2.490	2.440	2.550	916,500	2.4760	-5.32%
2025-03-28	0	2.630	2.550	2.630	2.550	2.640	256,000	657,993	2.5703	2.630	2.550	2.630	2.550	2.640	256,000	2.5703	0.77%
2025-03-27	0	2.610	2.570	2.600	2.550	2.650	569,500	1,486,229	2.6097	2.610	2.570	2.600	2.550	2.650	569,500	2.6097	-0.76%
2025-03-26	0	2.630	2.580	2.630	2.600	2.680	769,000	2,022,070	2.6295	2.630	2.580	2.630	2.600	2.680	769,000	2.6295	0.38%
2025-03-25	0	2.620	2.600	2.620	2.530	2.680	466,500	1,204,170	2.5813	2.620	2.600	2.620	2.530	2.680	466,500	2.5813	0.77%
2025-03-24	0	2.600	2.600	2.620	2.600	2.710	1,147,500	3,042,800	2.6517	2.600	2.600	2.620	2.600	2.710	1,147,500	2.6517	-2.26%
2025-03-21	0	2.660	2.640	2.650	2.550	2.670	1,903,500	4,994,653	2.6239	2.660	2.640	2.650	2.550	2.670	1,903,500	2.6239	3.50%
2025-03-20	0	2.570	2.560	2.570	2.530	2.620	602,500	1,551,334	2.5748	2.570	2.560	2.570	2.530	2.620	602,500	2.5748	-0.77%
2025-03-19	0	2.590	2.580	2.590	2.550	2.620	1,244,500	3,210,319	2.5796	2.590	2.580	2.590	2.550	2.620	1,244,500	2.5796	1.57%
2025-03-18	0	2.550	2.510	2.550	2.510	2.600	1,313,500	3,351,916	2.5519	2.550	2.510	2.550	2.510	2.600	1,313,500	2.5519	0.00%
2025-03-17	0	2.550	2.540	2.550	2.410	2.610	1,776,000	4,489,387	2.5278	2.550	2.540	2.550	2.410	2.610	1,776,000	2.5278	5.37%
2025-03-14	0	2.420	2.410	2.420	2.340	2.430	665,500	1,589,544	2.3885	2.420	2.410	2.420	2.340	2.430	665,500	2.3885	2.11%
2025-03-13	0	2.370	2.370	2.380	2.320	2.380	1,255,500	2,948,310	2.3483	2.370	2.370	2.380	2.320	2.380	1,255,500	2.3483	0.85%
2025-03-12	0	2.350	2.340	2.350	2.310	2.370	1,927,500	4,490,565	2.3297	2.350	2.340	2.350	2.310	2.370	1,927,500	2.3297	-2.08%
2025-03-11	0	2.400	2.390	2.400	2.320	2.410	1,066,000	2,517,145	2.3613	2.400	2.390	2.400	2.320	2.410	1,066,000	2.3613	0.42%
2025-03-10	0	2.390	2.380	2.390	2.370	2.460	2,647,000	6,336,120	2.3937	2.390	2.380	2.390	2.370	2.460	2,647,000	2.3937	-5.91%
2025-03-07	0	2.540	2.540	2.550	2.470	2.560	1,634,000	4,133,100	2.5294	2.540	2.540	2.550	2.470	2.560	1,634,000	2.5294	0.40%
2025-03-06	0	2.530	2.500	2.530	2.400	2.550	4,527,000	11,258,425	2.4870	2.530	2.500	2.530	2.400	2.550	4,527,000	2.4870	3.69%
2025-03-05	0	2.440	2.440	2.470	2.350	2.530	5,863,500	14,325,705	2.4432	2.440	2.440	2.470	2.350	2.530	5,863,500	2.4432	2.95%
2025-03-04	0	2.370	2.350	2.370	2.340	2.400	997,500	2,360,770	2.3667	2.370	2.350	2.370	2.340	2.400	997,500	2.3667	0.85%
2025-03-03	0	2.350	2.340	2.350	2.320	2.420	3,478,000	8,248,170	2.3715	2.350	2.340	2.350	2.320	2.420	3,478,000	2.3715	1.73%
2025-02-28	0	2.310	2.310	2.320	2.300	2.360	1,803,000	4,190,770	2.3243	2.310	2.310	2.320	2.300	2.360	1,803,000	2.3243	-2.53%
2025-02-27	0	2.370	2.350	2.370	2.330	2.380	1,475,088	3,465,640	2.3494	2.370	2.350	2.370	2.330	2.380	1,475,088	2.3494	1.28%
2025-02-26	0	2.340	2.330	2.340	2.330	2.370	2,507,000	5,891,755	2.3501	2.340	2.330	2.340	2.330	2.370	2,507,000	2.3501	0.00%
2025-02-25	0	2.340	2.320	2.340	2.310	2.340	750,000	1,748,835	2.3318	2.340	2.320	2.340	2.310	2.340	750,000	2.3318	0.00%
2025-02-24	0	2.340	2.340	2.350	2.280	2.360	1,432,000	3,316,755	2.3162	2.340	2.340	2.350	2.280	2.360	1,432,000	2.3162	1.30%
2025-02-21	0	2.310	2.300	2.310	2.300	2.340	781,500	1,809,110	2.3149	2.310	2.300	2.310	2.300	2.340	781,500	2.3149	-0.86%
2025-02-20	0	2.330	2.320	2.330	2.310	2.330	337,000	782,830	2.3229	2.330	2.320	2.330	2.310	2.330	337,000	2.3229	0.43%
2025-02-19	0	2.320	2.300	2.320	2.300	2.340	1,350,000	3,137,015	2.3237	2.320	2.300	2.320	2.300	2.340	1,350,000	2.3237	-0.43%
2025-02-18	0	2.330	2.320	2.330	2.320	2.350	963,000	2,244,135	2.3304	2.330	2.320	2.330	2.320	2.350	963,000	2.3304	-0.43%
2025-02-17	0	2.340	2.340	2.350	2.330	2.380	2,221,000	5,221,286	2.3509	2.340	2.340	2.350	2.330	2.380	2,221,000	2.3509	-1.68%
2025-02-14	0	2.380	2.350	2.380	2.320	2.380	2,336,000	5,482,235	2.3468	2.380	2.350	2.380	2.320	2.380	2,336,000	2.3468	2.15%
2025-02-13	0	2.330	2.300	2.330	2.300	2.340	981,500	2,276,500	2.3194	2.330	2.300	2.330	2.300	2.340	981,500	2.3194	-0.43%
2025-02-12	0	2.340	2.340	2.350	2.290	2.350	1,858,000	4,336,255	2.3338	2.340	2.340	2.350	2.290	2.350	1,858,000	2.3338	0.00%
2025-02-11	0	2.340	2.320	2.340	2.330	2.360	441,500	1,034,895	2.3440	2.340	2.320	2.340	2.330	2.360	441,500	2.3440	-0.85%
2025-02-10	0	2.360	2.330	2.360	2.300	2.360	924,500	2,164,295	2.3410	2.360	2.330	2.360	2.300	2.360	924,500	2.3410	2.61%
2025-02-07	0	2.300	2.290	2.300	2.290	2.330	2,224,000	5,120,210	2.3023	2.300	2.290	2.300	2.290	2.330	2,224,000	2.3023	-0.43%
2025-02-06	0	2.310	2.300	2.310	2.260	2.310	756,500	1,727,330	2.2833	2.310	2.300	2.310	2.260	2.310	756,500	2.2833	1.76%
2025-02-05	0	2.270	2.260	2.270	2.210	2.280	2,389,000	5,341,810	2.2360	2.270	2.260	2.270	2.210	2.280	2,389,000	2.2360	0.44%
2025-02-04	0	2.260	2.220	2.260	2.210	2.280	708,000	1,581,500	2.2338	2.260	2.220	2.260	2.210	2.280	708,000	2.2338	1.80%
2025-02-03	0	2.220	2.220	2.260	2.180	2.310	1,071,000	2,388,112	2.2298	2.220	2.220	2.260	2.180	2.310	1,071,000	2.2298	-4.31%
2025-01-28	0	2.320	2.300	2.320	2.310	2.340	105,500	245,665	2.3286	2.320	2.300	2.320	2.310	2.340	105,500	2.3286	-0.85%
2025-01-27	0	2.340	2.330	2.340	2.280	2.350	1,354,000	3,136,605	2.3165	2.340	2.330	2.340	2.280	2.350	1,354,000	2.3165	1.74%
2025-01-24	0	2.300	2.260	2.300	2.220	2.310	2,126,000	4,821,130	2.2677	2.300	2.260	2.300	2.220	2.310	2,126,000	2.2677	4.55%
2025-01-23	0	2.200	2.200	2.220	2.160	2.440	18,025,500	40,525,765	2.2482	2.200	2.200	2.220	2.160	2.440	18,025,500	2.2482	1.85%
2025-01-22	0	2.160	2.140	2.160	2.140	2.160	782,500	1,679,875	2.1468	2.160	2.140	2.160	2.140	2.160	782,500	2.1468	-0.92%
2025-01-21	0	2.180	2.160	2.180	2.150	2.190	2,152,000	4,649,242	2.1604	2.180	2.160	2.180	2.150	2.190	2,152,000	2.1604	0.46%
2025-01-20	0	2.170	2.160	2.170	2.150	2.220	682,000	1,476,715	2.1653	2.170	2.160	2.170	2.150	2.220	682,000	2.1653	-0.46%
2025-01-17	0	2.180	2.150	2.180	2.130	2.180	471,000	1,015,325	2.1557	2.180	2.150	2.180	2.130	2.180	471,000	2.1557	1.87%
2025-01-16	0	2.140	2.130	2.140	2.130	2.150	830,000	1,774,660	2.1381	2.140	2.130	2.140	2.130	2.150	830,000	2.1381	0.47%
2025-01-15	0	2.130	2.130	2.150	2.120	2.150	620,500	1,325,345	2.1359	2.130	2.130	2.150	2.120	2.150	620,500	2.1359	0.00%
2025-01-14	0	2.130	2.130	2.140	2.080	2.150	5,815,700	12,259,870	2.1081	2.130	2.130	2.140	2.080	2.150	5,815,700	2.1081	0.00%
2025-01-13	0	2.130	2.130	2.140	2.130	2.160	1,309,000	2,807,435	2.1447	2.130	2.130	2.140	2.130	2.160	1,309,000	2.1447	-2.29%
2025-01-10	0	2.180	2.160	2.180	2.160	2.220	2,145,500	4,690,095	2.1860	2.180	2.160	2.180	2.160	2.220	2,145,500	2.1860	-1.36%
2025-01-09	0	2.210	2.210	2.230	2.210	2.230	371,500	824,200	2.2186	2.210	2.210	2.230	2.210	2.230	371,500	2.2186	-0.45%
2025-01-08	0	2.220	2.220	2.230	2.220	2.280	1,506,500	3,363,875	2.2329	2.220	2.220	2.230	2.220	2.280	1,506,500	2.2329	-2.20%
2025-01-07	0	2.270	2.260	2.270	2.250	2.280	362,500	821,170	2.2653	2.270	2.260	2.270	2.250	2.280	362,500	2.2653	0.00%
2025-01-06	0	2.270	2.260	2.270	2.260	2.300	456,000	1,036,135	2.2722	2.270	2.260	2.270	2.260	2.300	456,000	2.2722	-0.44%
2025-01-03	0	2.280	2.260	2.280	2.260	2.330	697,500	1,602,440	2.2974	2.280	2.260	2.280	2.260	2.330	697,500	2.2974	-1.72%
2025-01-02	0	2.320	2.300	2.320	2.300	2.380	707,000	1,635,770	2.3137	2.320	2.300	2.320	2.300	2.380	707,000	2.3137	-1.69%
2024-12-31	0	2.360	2.360	2.380	2.310	2.380	178,500	420,515	2.3558	2.360	2.360	2.380	2.310	2.380	178,500	2.3558	-0.42%
2024-12-30	0	2.370	2.370	2.380	2.330	2.380	1,112,000	2,617,040	2.3535	2.370	2.370	2.380	2.330	2.380	1,112,000	2.3535	1.72%
2024-12-27	0	2.330	2.330	2.340	2.290	2.350	291,000	679,535	2.3352	2.330	2.330	2.340	2.290	2.350	291,000	2.3352	0.87%
2024-12-24	0	2.310	2.310	2.320	2.280	2.330	535,500	1,237,710	2.3113	2.310	2.310	2.320	2.280	2.330	535,500	2.3113	0.00%
2024-12-23	0	2.310	2.280	2.310	2.250	2.310	722,000	1,651,500	2.2874	2.310	2.280	2.310	2.250	2.310	722,000	2.2874	4.05%
2024-12-20	0	2.220	2.220	2.280	2.220	2.300	1,753,500	3,977,405	2.2683	2.220	2.220	2.280	2.220	2.300	1,753,500	2.2683	-3.06%
2024-12-19	0	2.290	2.280	2.290	2.280	2.300	502,500	1,151,845	2.2922	2.290	2.280	2.290	2.280	2.300	502,500	2.2922	-0.87%
2024-12-18	0	2.310	2.300	2.310	2.280	2.330	821,500	1,889,015	2.2995	2.310	2.300	2.310	2.280	2.330	821,500	2.2995	-0.86%
2024-12-17	0	2.330	2.310	2.330	2.310	2.350	366,000	850,290	2.3232	2.330	2.310	2.330	2.310	2.350	366,000	2.3232	-0.43%
2024-12-16	0	2.340	2.340	2.350	2.340	2.380	146,700	345,613	2.3559	2.340	2.340	2.350	2.340	2.380	146,700	2.3559	-2.09%
2024-12-13	0	2.390	2.380	2.390	2.350	2.400	691,500	1,640,380	2.3722	2.390	2.380	2.390	2.350	2.400	691,500	2.3722	1.27%
2024-12-12	0	2.360	2.350	2.370	2.320	2.370	706,000	1,656,145	2.3458	2.360	2.350	2.370	2.320	2.370	706,000	2.3458	2.61%
2024-12-11	0	2.300	2.300	2.320	2.300	2.370	953,000	2,218,570	2.3280	2.300	2.300	2.320	2.300	2.370	953,000	2.3280	-1.29%
2024-12-10	0	2.330	2.320	2.330	2.290	2.460	2,459,500	5,913,310	2.4043	2.330	2.320	2.330	2.290	2.460	2,459,500	2.4043	-2.92%
2024-12-09	0	2.400	2.390	2.400	2.320	2.420	1,372,595	3,256,673	2.3726	2.400	2.390	2.400	2.320	2.420	1,372,595	2.3726	3.45%
2024-12-06	0	2.320	2.320	2.330	2.310	2.340	1,347,500	3,132,306	2.3245	2.320	2.320	2.330	2.310	2.340	1,347,500	2.3245	0.43%
2024-12-05	0	2.310	2.280	2.310	2.270	2.310	822,000	1,878,282	2.2850	2.310	2.280	2.310	2.270	2.310	822,000	2.2850	1.32%
2024-12-04	0	2.280	2.270	2.280	2.270	2.280	646,500	1,471,424	2.2760	2.280	2.270	2.280	2.270	2.280	646,500	2.2760	0.88%
2024-12-03	0	2.260	2.260	2.270	2.240	2.270	748,500	1,688,555	2.2559	2.260	2.260	2.270	2.240	2.270	748,500	2.2559	-0.44%
2024-12-02	0	2.270	2.240	2.270	2.240	2.280	436,000	988,460	2.2671	2.270	2.240	2.270	2.240	2.280	436,000	2.2671	1.34%
2024-11-29	0	2.240	2.230	2.240	2.220	2.260	278,000	622,545	2.2394	2.240	2.230	2.240	2.220	2.260	278,000	2.2394	1.36%
2024-11-28	0	2.210	2.210	2.220	2.200	2.240	196,500	434,945	2.2135	2.210	2.210	2.220	2.200	2.240	196,500	2.2135	-0.45%
2024-11-27	0	2.220	2.220	2.240	2.180	2.240	439,500	972,308	2.2123	2.220	2.220	2.240	2.180	2.240	439,500	2.2123	0.45%
2024-11-26	0	2.210	2.190	2.210	2.190	2.240	257,500	570,850	2.2169	2.210	2.190	2.210	2.190	2.240	257,500	2.2169	0.91%
2024-11-25	0	2.190	2.190	2.200	2.190	2.240	414,000	913,671	2.2069	2.190	2.190	2.200	2.190	2.240	414,000	2.2069	-0.90%
2024-11-22	0	2.210	2.190	2.210	2.180	2.290	1,117,000	2,489,975	2.2292	2.210	2.190	2.210	2.180	2.290	1,117,000	2.2292	-3.49%
2024-11-21	0	2.290	2.290	2.300	2.270	2.300	364,000	831,055	2.2831	2.290	2.290	2.300	2.270	2.300	364,000	2.2831	0.00%
2024-11-20	0	2.290	2.280	2.290	2.260	2.290	434,500	989,060	2.2763	2.290	2.280	2.290	2.260	2.290	434,500	2.2763	0.88%
2024-11-19	0	2.270	2.260	2.270	2.260	2.310	965,983	2,194,991	2.2723	2.270	2.260	2.270	2.260	2.310	965,983	2.2723	-1.30%
2024-11-18	0	2.300	2.270	2.300	2.280	2.320	1,280,000	2,941,305	2.2979	2.300	2.270	2.300	2.280	2.320	1,280,000	2.2979	0.88%
2024-11-15	0	2.280	2.280	2.290	2.270	2.300	724,000	1,655,325	2.2864	2.280	2.280	2.290	2.270	2.300	724,000	2.2864	0.00%
2024-11-14	0	2.280	2.270	2.280	2.260	2.310	1,272,500	2,900,725	2.2795	2.280	2.270	2.280	2.260	2.310	1,272,500	2.2795	-0.87%
2024-11-13	0	2.300	2.300	2.310	2.280	2.310	440,500	1,009,085	2.2908	2.300	2.300	2.310	2.280	2.310	440,500	2.2908	-0.43%
2024-11-12	0	2.310	2.290	2.310	2.270	2.340	2,019,500	4,639,375	2.2973	2.310	2.290	2.310	2.270	2.340	2,019,500	2.2973	0.43%
2024-11-11	0	2.300	2.300	2.320	2.280	2.340	1,690,000	3,884,075	2.2983	2.300	2.300	2.320	2.280	2.340	1,690,000	2.2983	-1.71%
2024-11-08	0	2.340	2.330	2.340	2.320	2.400	2,027,000	4,764,560	2.3505	2.340	2.330	2.340	2.320	2.400	2,027,000	2.3505	-0.85%
2024-11-07	0	2.360	2.340	2.360	2.320	2.370	2,514,500	5,913,730	2.3519	2.360	2.340	2.360	2.320	2.370	2,514,500	2.3519	1.72%
2024-11-06	0	2.320	2.320	2.330	2.300	2.380	2,969,000	6,895,090	2.3224	2.320	2.320	2.330	2.300	2.380	2,969,000	2.3224	-2.11%
2024-11-05	0	2.370	2.370	2.390	2.340	2.390	1,143,000	2,703,155	2.3650	2.370	2.370	2.390	2.340	2.390	1,143,000	2.3650	0.42%
2024-11-04	0	2.360	2.350	2.360	2.330	2.360	633,827	1,483,986	2.3413	2.360	2.350	2.360	2.330	2.360	633,827	2.3413	-0.42%
2024-11-01	0	2.370	2.350	2.370	2.310	2.380	1,435,500	3,364,470	2.3438	2.370	2.350	2.370	2.310	2.380	1,435,500	2.3438	-0.42%
2024-10-31	0	2.380	2.360	2.380	2.320	2.380	758,500	1,778,920	2.3453	2.380	2.360	2.380	2.320	2.380	758,500	2.3453	1.28%
2024-10-30	0	2.350	2.330	2.350	2.320	2.390	1,087,500	2,554,110	2.3486	2.350	2.330	2.350	2.320	2.390	1,087,500	2.3486	-1.67%
2024-10-29	0	2.390	2.370	2.390	2.360	2.390	363,000	863,590	2.3790	2.390	2.370	2.390	2.360	2.390	363,000	2.3790	0.42%
2024-10-28	0	2.380	2.370	2.390	2.320	2.460	2,032,000	4,868,390	2.3959	2.380	2.370	2.390	2.320	2.460	2,032,000	2.3959	-0.83%
2024-10-25	0	2.400	2.390	2.400	2.310	2.430	6,838,500	16,113,900	2.3564	2.400	2.390	2.400	2.310	2.430	6,838,500	2.3564	2.13%
2024-10-24	0	2.350	2.340	2.350	2.330	2.450	1,846,000	4,346,190	2.3544	2.350	2.340	2.350	2.330	2.450	1,846,000	2.3544	-1.67%
2024-10-23	0	2.390	2.390	2.400	2.390	2.410	680,000	1,632,550	2.4008	2.390	2.390	2.400	2.390	2.410	680,000	2.4008	-0.83%
2024-10-22	0	2.410	2.390	2.410	2.360	2.430	519,500	1,238,805	2.3846	2.410	2.390	2.410	2.360	2.430	519,500	2.3846	1.26%
2024-10-21	0	2.380	2.380	2.400	2.370	2.440	729,000	1,753,680	2.4056	2.380	2.380	2.400	2.370	2.440	729,000	2.4056	-2.46%
2024-10-18	0	2.440	2.410	2.440	2.330	2.460	1,151,500	2,770,270	2.4058	2.440	2.410	2.440	2.330	2.460	1,151,500	2.4058	3.39%
2024-10-17	0	2.360	2.340	2.360	2.330	2.470	2,435,000	5,766,935	2.3684	2.360	2.340	2.360	2.330	2.470	2,435,000	2.3684	0.85%
2024-10-16	0	2.340	2.340	2.350	2.320	2.400	966,500	2,271,200	2.3499	2.340	2.340	2.350	2.320	2.400	966,500	2.3499	-0.43%
2024-10-15	0	2.350	2.320	2.350	2.290	2.480	1,876,500	4,445,742	2.3692	2.350	2.320	2.350	2.290	2.480	1,876,500	2.3692	-2.89%
2024-10-14	0	2.420	2.420	2.430	2.320	2.500	2,856,500	6,890,795	2.4123	2.420	2.420	2.430	2.320	2.500	2,856,500	2.4123	-3.59%
2024-10-10	0	2.510	2.480	2.510	2.450	2.570	1,631,000	4,103,370	2.5159	2.510	2.480	2.510	2.450	2.570	1,631,000	2.5159	2.03%
2024-10-09	0	2.460	2.460	2.470	2.450	2.690	3,773,000	9,616,570	2.5488	2.460	2.460	2.470	2.450	2.690	3,773,000	2.5488	-8.21%
2024-10-08	0	2.680	2.680	2.690	2.550	2.790	9,414,000	24,970,487	2.6525	2.680	2.680	2.690	2.550	2.790	9,414,000	2.6525	-2.55%
2024-10-07	0	2.750	2.750	2.760	2.550	2.770	6,297,500	16,671,880	2.6474	2.750	2.750	2.760	2.550	2.770	6,297,500	2.6474	10.44%
2024-10-04	0	2.490	2.490	2.500	2.470	2.560	1,126,500	2,808,235	2.4929	2.490	2.490	2.500	2.470	2.560	1,126,500	2.4929	-0.40%
2024-10-03	0	2.500	2.500	2.510	2.430	2.850	951,500	2,425,229	2.5488	2.500	2.500	2.510	2.430	2.850	951,500	2.5488	-6.37%
2024-10-02	0	2.670	2.670	2.700	2.530	2.810	4,271,000	11,526,352	2.6987	2.670	2.670	2.700	2.530	2.810	4,271,000	2.6987	7.23%
2024-09-30	0	2.490	2.480	2.490	2.420	2.550	6,836,000	17,038,405	2.4925	2.490	2.480	2.490	2.420	2.550	6,836,000	2.4925	4.62%
2024-09-27	0	2.380	2.380	2.390	2.330	2.410	2,903,500	6,868,485	2.3656	2.380	2.380	2.390	2.330	2.410	2,903,500	2.3656	3.48%
2024-09-26	0	2.300	2.300	2.310	2.240	2.330	2,099,500	4,824,215	2.2978	2.300	2.300	2.310	2.240	2.330	2,099,500	2.2978	3.14%
2024-09-25	0	2.230	2.220	2.230	2.200	2.320	2,369,500	5,363,240	2.2634	2.230	2.220	2.230	2.200	2.320	2,369,500	2.2634	0.90%
2024-09-24	0	2.210	2.210	2.230	2.110	2.250	3,247,500	7,129,485	2.1954	2.210	2.210	2.230	2.110	2.250	3,247,500	2.1954	1.84%
2024-09-23	0	2.170	2.140	2.170	2.120	2.170	556,500	1,199,015	2.1546	2.170	2.140	2.170	2.120	2.170	556,500	2.1546	1.40%
2024-09-20	0	2.140	2.140	2.150	2.110	2.150	1,880,270	4,013,700	2.1346	2.140	2.140	2.150	2.110	2.150	1,880,270	2.1346	0.00%
2024-09-19	0	2.140	2.120	2.140	2.070	2.140	1,016,000	2,143,380	2.1096	2.140	2.120	2.140	2.070	2.140	1,016,000	2.1096	2.88%
2024-09-17	0	2.080	2.070	2.100	2.060	2.110	189,500	397,020	2.0951	2.080	2.070	2.100	2.060	2.110	189,500	2.0951	-0.48%
2024-09-16	0	2.090	2.070	2.090	2.060	2.090	33,000	68,605	2.0789	2.090	2.070	2.090	2.060	2.090	33,000	2.0789	0.97%
2024-09-13	0	2.070	2.060	2.070	2.050	2.100	473,000	988,337	2.0895	2.070	2.060	2.070	2.050	2.100	473,000	2.0895	0.00%
2024-09-12	0	2.070	2.050	2.070	2.040	2.110	1,414,500	2,921,625	2.0655	2.070	2.050	2.070	2.040	2.110	1,414,500	2.0655	0.00%
2024-09-11	0	2.070	2.050	2.070	2.050	2.120	818,500	1,696,170	2.0723	2.070	2.050	2.070	2.050	2.120	818,500	2.0723	-0.96%
2024-09-10	0	2.090	2.080	2.090	2.070	2.100	559,000	1,165,705	2.0853	2.090	2.080	2.090	2.070	2.100	559,000	2.0853	0.48%
2024-09-09	0	2.080	2.080	2.090	2.080	2.150	1,389,000	2,924,490	2.1055	2.080	2.080	2.090	2.080	2.150	1,389,000	2.1055	-3.26%
2024-09-05	0	2.150	2.130	2.150	2.120	2.150	591,000	1,263,655	2.1382	2.150	2.130	2.150	2.120	2.150	591,000	2.1382	0.94%
2024-09-04	0	2.130	2.110	2.130	2.090	2.150	2,451,066	5,195,164	2.1196	2.130	2.110	2.130	2.090	2.150	2,451,066	2.1196	0.95%
2024-09-03	0	2.110	2.110	2.140	2.110	2.160	1,776,000	3,792,745	2.1356	2.110	2.110	2.140	2.110	2.160	1,776,000	2.1356	-1.86%
2024-09-02	0	2.150	2.130	2.150	2.110	2.150	769,000	1,639,560	2.1321	2.150	2.130	2.150	2.110	2.150	769,000	2.1321	1.42%
2024-08-30	0	2.120	2.120	2.130	2.100	2.190	2,782,000	6,004,980	2.1585	2.120	2.120	2.130	2.100	2.190	2,782,000	2.1585	-0.47%
2024-08-29	0	2.130	2.130	2.140	2.080	2.170	2,310,000	4,942,585	2.1396	2.130	2.130	2.140	2.080	2.170	2,310,000	2.1396	1.43%
2024-08-28	0	2.100	2.090	2.100	2.050	2.230	6,591,000	13,987,415	2.1222	2.100	2.090	2.100	2.050	2.230	6,591,000	2.1222	-5.41%
2024-08-27	0	2.220	2.200	2.220	2.130	2.570	21,706,500	47,855,416	2.2047	2.220	2.200	2.220	2.130	2.570	21,706,500	2.2047	-26.49%
2024-08-26	0	3.020	3.020	3.030	3.020	3.070	2,102,500	6,392,845	3.0406	3.020	3.020	3.030	3.020	3.070	2,102,500	3.0406	-0.98%
2024-08-23	0	3.050	3.030	3.050	3.020	3.050	3,812,500	11,577,810	3.0368	3.050	3.030	3.050	3.020	3.050	3,812,500	3.0368	0.00%
2024-08-22	0	3.050	3.040	3.050	3.020	3.060	2,826,500	8,582,313	3.0364	3.050	3.040	3.050	3.020	3.060	2,826,500	3.0364	-0.33%
2024-08-21	0	3.060	3.040	3.060	3.030	3.060	2,452,500	7,462,785	3.0429	3.060	3.040	3.060	3.030	3.060	2,452,500	3.0429	0.66%
2024-08-20	0	3.040	3.040	3.050	3.030	3.070	1,517,806	4,620,291	3.0441	3.040	3.040	3.050	3.030	3.070	1,517,806	3.0441	0.33%
2024-08-19	0	3.030	3.030	3.040	3.030	3.070	5,191,457	15,821,606	3.0476	3.030	3.030	3.040	3.030	3.070	5,191,457	3.0476	0.00%
2024-08-16	0	3.030	3.030	3.050	3.030	3.050	2,106,500	6,410,877	3.0434	3.030	3.030	3.050	3.030	3.050	2,106,500	3.0434	0.33%
2024-08-15	0	3.020	3.020	3.030	3.020	3.050	1,351,000	4,096,365	3.0321	3.020	3.020	3.030	3.020	3.050	1,351,000	3.0321	0.00%
2024-08-14	0	3.020	3.020	3.030	3.010	3.050	2,190,175	6,639,521	3.0315	3.020	3.020	3.030	3.010	3.050	2,190,175	3.0315	-0.33%
2024-08-13	0	3.030	3.030	3.050	2.980	3.050	1,958,500	5,914,820	3.0201	3.030	3.030	3.050	2.980	3.050	1,958,500	3.0201	2.02%
2024-08-12	0	2.970	2.970	2.990	2.960	3.000	2,358,000	7,035,180	2.9835	2.970	2.970	2.990	2.960	3.000	2,358,000	2.9835	0.68%
2024-08-09	0	2.950	2.940	2.950	2.940	3.000	5,619,000	16,684,777	2.9693	2.950	2.940	2.950	2.940	3.000	5,619,000	2.9693	1.03%
2024-08-08	0	2.920	2.920	2.950	2.920	3.010	7,028,000	20,843,131	2.9657	2.920	2.920	2.950	2.920	3.010	7,028,000	2.9657	-0.68%
2024-08-07	0	2.940	2.910	2.940	2.910	2.970	3,642,500	10,686,481	2.9338	2.940	2.910	2.940	2.910	2.970	3,642,500	2.9338	1.73%
2024-08-06	0	2.890	2.890	2.900	2.870	2.920	3,625,500	10,491,040	2.8937	2.890	2.890	2.900	2.870	2.920	3,625,500	2.8937	1.05%
2024-08-05	0	2.860	2.860	2.880	2.840	2.920	5,137,000	14,801,005	2.8813	2.860	2.860	2.880	2.840	2.920	5,137,000	2.8813	-1.04%
2024-08-02	0	2.890	2.890	2.900	2.880	2.900	1,378,000	3,984,815	2.8917	2.890	2.890	2.900	2.880	2.900	1,378,000	2.8917	0.00%
2024-08-01	0	2.890	2.890	2.910	2.880	2.920	2,368,500	6,875,915	2.9031	2.890	2.890	2.910	2.880	2.920	2,368,500	2.9031	0.00%
2024-07-31	0	2.890	2.890	2.910	2.880	2.910	1,522,000	4,407,710	2.8960	2.890	2.890	2.910	2.880	2.910	1,522,000	2.8960	0.35%
2024-07-30	0	2.880	2.870	2.880	2.850	2.900	3,120,000	8,975,955	2.8769	2.880	2.870	2.880	2.850	2.900	3,120,000	2.8769	0.35%
2024-07-29	0	2.870	2.870	2.880	2.870	2.930	2,431,500	7,035,940	2.8937	2.870	2.870	2.880	2.870	2.930	2,431,500	2.8937	-1.37%
2024-07-26	0	2.910	2.910	2.930	2.900	2.990	2,407,500	7,077,020	2.9396	2.910	2.910	2.930	2.900	2.990	2,407,500	2.9396	0.34%
2024-07-25	0	2.900	2.900	2.910	2.890	2.910	819,000	2,371,805	2.8960	2.900	2.900	2.910	2.890	2.910	819,000	2.8960	0.00%
2024-07-24	0	2.900	2.880	2.900	2.870	2.900	221,000	637,900	2.8864	2.900	2.880	2.900	2.870	2.900	221,000	2.8864	1.05%
2024-07-23	0	2.870	2.870	2.890	2.870	2.910	1,690,500	4,890,238	2.8928	2.870	2.870	2.890	2.870	2.910	1,690,500	2.8928	0.00%
2024-07-22	0	2.870	2.870	2.880	2.840	2.880	908,000	2,594,985	2.8579	2.870	2.870	2.880	2.840	2.880	908,000	2.8579	0.35%
2024-07-19	0	2.860	2.860	2.870	2.850	2.910	1,934,000	5,545,060	2.8671	2.860	2.860	2.870	2.850	2.910	1,934,000	2.8671	-1.72%
2024-07-18	0	2.910	2.900	2.910	2.880	2.910	1,369,000	3,964,230	2.8957	2.910	2.900	2.910	2.880	2.910	1,369,000	2.8957	1.39%
2024-07-17	0	2.870	2.870	2.890	2.860	2.910	793,826	2,289,539	2.8842	2.870	2.870	2.890	2.860	2.910	793,826	2.8842	0.35%
2024-07-16	0	2.860	2.850	2.860	2.850	2.890	1,350,500	3,863,195	2.8606	2.860	2.850	2.860	2.850	2.890	1,350,500	2.8606	-0.69%
2024-07-15	0	2.880	2.870	2.880	2.860	2.880	336,000	965,559	2.8737	2.880	2.870	2.880	2.860	2.880	336,000	2.8737	0.00%
2024-07-12	0	2.880	2.880	2.900	2.860	2.900	1,179,500	3,400,630	2.8831	2.880	2.880	2.900	2.860	2.900	1,179,500	2.8831	0.35%
2024-07-11	0	2.870	2.860	2.870	2.860	2.910	1,240,000	3,575,695	2.8836	2.870	2.860	2.870	2.860	2.910	1,240,000	2.8836	0.00%
2024-07-10	0	2.870	2.870	2.880	2.870	2.930	892,003	2,587,103	2.9003	2.870	2.870	2.880	2.870	2.930	892,003	2.9003	-2.05%
2024-07-09	0	2.930	2.910	2.930	2.890	2.940	1,237,000	3,601,905	2.9118	2.930	2.910	2.930	2.890	2.940	1,237,000	2.9118	2.09%
2024-07-08	0	2.870	2.870	2.900	2.870	2.920	1,413,500	4,067,210	2.8774	2.870	2.870	2.900	2.870	2.920	1,413,500	2.8774	-1.03%
2024-07-05	0	2.900	2.890	2.900	2.870	2.920	963,000	2,780,690	2.8875	2.900	2.890	2.900	2.870	2.920	963,000	2.8875	0.87%
2024-07-04	0	2.920	2.910	2.920	2.890	2.930	936,500	2,720,380	2.9048	2.875	2.865	2.875	2.845	2.885	951,158	2.8601	-0.34%
2024-07-03	0	2.930	2.910	2.930	2.900	2.940	2,015,000	5,898,648	2.9274	2.885	2.865	2.885	2.855	2.895	2,046,539	2.8823	0.69%
2024-07-02	0	2.910	2.910	2.920	2.880	2.930	1,483,118	4,316,716	2.9106	2.865	2.865	2.875	2.836	2.885	1,506,332	2.8657	0.34%
2024-06-28	0	2.900	2.900	2.910	2.870	2.920	798,000	2,311,245	2.8963	2.855	2.855	2.865	2.826	2.875	810,490	2.8517	0.00%
2024-06-27	0	2.900	2.870	2.900	2.870	2.920	1,639,500	4,736,445	2.8890	2.855	2.826	2.855	2.826	2.875	1,665,162	2.8444	-0.68%
2024-06-26	0	2.920	2.920	2.940	2.890	2.940	1,783,000	5,214,645	2.9246	2.875	2.875	2.895	2.845	2.895	1,810,908	2.8796	-0.34%
2024-06-25	0	2.930	2.920	2.930	2.840	2.940	2,775,500	8,051,402	2.9009	2.885	2.875	2.885	2.796	2.895	2,818,943	2.8562	3.17%
2024-06-24	0	2.840	2.840	2.860	2.830	2.880	2,406,971	6,851,060	2.8463	2.796	2.796	2.816	2.786	2.836	2,444,645	2.8025	-0.70%
2024-06-21	0	2.860	2.860	2.870	2.840	2.880	1,294,000	3,696,800	2.8569	2.816	2.816	2.826	2.796	2.836	1,314,254	2.8129	0.00%
2024-06-20	0	2.860	2.850	2.860	2.840	2.870	1,477,500	4,217,308	2.8544	2.816	2.806	2.816	2.796	2.826	1,500,626	2.8104	0.00%
2024-06-19	0	2.860	2.830	2.860	2.810	2.860	2,948,000	8,342,755	2.8300	2.816	2.786	2.816	2.767	2.816	2,994,143	2.7864	1.42%
2024-06-18	0	2.820	2.820	2.840	2.810	2.860	7,749,500	21,920,210	2.8286	2.777	2.777	2.796	2.767	2.816	7,870,797	2.7850	0.36%
2024-06-17	0	2.810	2.800	2.810	2.720	2.890	6,344,232	17,956,417	2.8304	2.767	2.757	2.767	2.678	2.845	6,443,533	2.7867	-2.43%
2024-06-14	0	2.880	2.880	2.890	2.870	2.900	1,188,507	3,430,248	2.8862	2.836	2.836	2.845	2.826	2.855	1,207,110	2.8417	0.00%
2024-06-13	0	2.880	2.870	2.880	2.870	2.890	1,963,000	5,653,955	2.8803	2.836	2.826	2.836	2.826	2.845	1,993,725	2.8359	0.00%
2024-06-12	0	2.880	2.880	2.890	2.870	2.930	10,238,828	29,569,501	2.8880	2.836	2.836	2.845	2.826	2.885	10,399,088	2.8435	-0.69%
2024-06-11	0	2.900	2.900	2.920	2.850	2.960	9,960,041	28,941,564	2.9058	2.855	2.855	2.875	2.806	2.914	10,115,937	2.8610	-1.36%
2024-06-07	0	2.940	2.930	2.940	2.890	3.000	13,097,500	38,624,720	2.9490	2.895	2.885	2.895	2.845	2.954	13,302,504	2.9036	1.38%
2024-06-06	0	2.900	2.900	2.920	2.880	3.080	58,738,000	174,875,890	2.9772	2.855	2.855	2.875	2.836	3.033	59,657,377	2.9313	-12.65%
2024-06-05	1	-	-	-	-	-	0	0	-	3.269	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	3.269	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	3.269	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	3.269	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	3.269	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	3.269	-	-	-	-	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	3.269	3.259	3.279	2.393	3.653	57,389,426	3.2295	31.23%
2024-05-27	0	2.530	2.530	2.550	2.210	2.800	16,208,000	42,231,861	2.6056	2.491	2.491	2.511	2.176	2.757	16,461,690	2.5655	13.96%
2024-05-24	0	2.220	2.220	2.230	2.210	2.290	1,424,526	3,190,116	2.2394	2.186	2.186	2.196	2.176	2.255	1,446,823	2.2049	-1.77%
2024-05-23	0	2.260	2.240	2.260	2.210	2.300	1,696,000	3,834,435	2.2609	2.225	2.205	2.225	2.176	2.265	1,722,546	2.2260	0.00%
2024-05-22	0	2.260	2.260	2.270	2.220	2.320	1,487,000	3,386,700	2.2775	2.225	2.225	2.235	2.186	2.284	1,510,275	2.2424	2.73%
2024-05-21	0	2.200	2.190	2.200	2.160	2.300	2,430,500	5,387,090	2.2165	2.166	2.156	2.166	2.127	2.265	2,468,543	2.1823	-3.93%
2024-05-20	0	2.290	2.280	2.290	2.280	2.380	1,377,500	3,188,630	2.3148	2.255	2.245	2.255	2.245	2.343	1,399,061	2.2791	-0.87%
2024-05-17	0	2.310	2.310	2.320	2.200	2.340	1,357,500	3,084,245	2.2720	2.274	2.274	2.284	2.166	2.304	1,378,748	2.2370	1.32%
2024-05-16	0	2.280	2.260	2.280	2.170	2.390	3,214,000	7,269,330	2.2618	2.245	2.225	2.245	2.137	2.353	3,264,306	2.2269	5.07%
2024-05-14	0	2.170	2.130	2.170	2.110	2.200	1,293,109	2,774,778	2.1458	2.137	2.097	2.137	2.077	2.166	1,313,349	2.1127	0.00%
2024-05-13	0	2.170	2.170	2.200	2.110	2.200	2,654,500	5,770,475	2.1738	2.137	2.137	2.166	2.077	2.166	2,696,049	2.1403	0.46%
2024-05-10	0	2.160	2.150	2.160	2.080	2.200	1,560,000	3,363,410	2.1560	2.127	2.117	2.127	2.048	2.166	1,584,417	2.1228	3.35%
2024-05-09	0	2.090	2.050	2.090	2.030	2.090	770,000	1,595,685	2.0723	2.058	2.018	2.058	1.999	2.058	782,052	2.0404	3.98%
2024-05-08	0	2.010	2.010	2.050	2.010	2.120	2,519,000	5,156,235	2.0469	1.979	1.979	2.018	1.979	2.087	2,558,428	2.0154	-4.74%
2024-05-07	0	2.110	2.100	2.110	2.050	2.150	1,467,500	3,101,955	2.1138	2.077	2.068	2.077	2.018	2.117	1,490,470	2.0812	0.96%
2024-05-06	0	2.090	2.090	2.100	2.000	2.140	1,675,500	3,491,660	2.0840	2.058	2.058	2.068	1.969	2.107	1,701,725	2.0518	5.03%
2024-05-03	0	1.990	1.990	2.010	1.980	2.060	762,500	1,524,515	1.9994	1.959	1.959	1.979	1.949	2.028	774,435	1.9686	0.00%
2024-05-02	0	1.990	1.990	2.000	1.990	2.050	191,500	382,785	1.9989	1.959	1.959	1.969	1.959	2.018	194,497	1.9681	-1.00%
2024-04-30	0	2.010	1.990	2.010	1.970	2.060	1,051,500	2,123,125	2.0191	1.979	1.959	1.979	1.940	2.028	1,067,958	1.9880	-0.50%
2024-04-29	0	2.020	2.010	2.040	1.940	2.040	1,309,000	2,604,370	1.9896	1.989	1.979	2.009	1.910	2.009	1,329,489	1.9589	5.21%
2024-04-26	0	1.920	1.910	1.920	1.900	1.920	426,000	814,225	1.9113	1.890	1.881	1.890	1.871	1.890	432,668	1.8819	1.05%
2024-04-25	0	1.900	1.870	1.900	1.860	1.910	584,000	1,099,315	1.8824	1.871	1.841	1.871	1.831	1.881	593,141	1.8534	-0.52%
2024-04-24	0	1.910	1.880	1.910	1.850	1.920	735,500	1,387,520	1.8865	1.881	1.851	1.881	1.821	1.890	747,012	1.8574	4.37%
2024-04-23	0	1.830	1.830	1.870	1.830	1.880	771,500	1,431,335	1.8553	1.802	1.802	1.841	1.802	1.851	783,576	1.8267	-1.08%
2024-04-22	0	1.850	1.850	1.870	1.800	1.880	635,500	1,172,170	1.8445	1.821	1.821	1.841	1.772	1.851	645,447	1.8161	0.54%
2024-04-19	0	1.840	1.840	1.850	1.830	1.900	627,500	1,159,350	1.8476	1.812	1.812	1.821	1.802	1.871	637,322	1.8191	-3.16%
2024-04-18	0	1.900	1.870	1.900	1.850	1.920	682,500	1,284,770	1.8824	1.871	1.841	1.871	1.821	1.890	693,183	1.8534	3.26%
2024-04-17	0	1.840	1.840	1.850	1.810	1.880	649,500	1,197,172	1.8432	1.812	1.812	1.821	1.782	1.851	659,666	1.8148	1.10%
2024-04-16	0	1.820	1.810	1.840	1.810	1.910	1,233,500	2,283,800	1.8515	1.792	1.782	1.812	1.782	1.881	1,252,807	1.8229	-4.21%
2024-04-15	0	1.900	1.880	1.900	1.880	1.980	1,078,500	2,077,755	1.9265	1.871	1.851	1.871	1.851	1.949	1,095,381	1.8968	-3.06%
2024-04-12	0	1.960	1.950	1.960	1.940	1.970	643,000	1,258,620	1.9574	1.930	1.920	1.930	1.910	1.940	653,064	1.9273	-1.01%
2024-04-11	0	1.980	1.960	1.980	1.940	1.980	822,000	1,607,060	1.9551	1.949	1.930	1.949	1.910	1.949	834,866	1.9249	1.02%
2024-04-10	0	1.960	1.950	1.960	1.940	2.000	1,353,000	2,651,335	1.9596	1.930	1.920	1.930	1.910	1.969	1,374,177	1.9294	0.51%
2024-04-09	0	1.950	1.950	1.960	1.940	1.990	750,000	1,475,595	1.9675	1.920	1.920	1.930	1.910	1.959	761,739	1.9371	0.00%
2024-04-08	0	1.950	1.940	1.950	1.940	2.000	1,039,000	2,037,775	1.9613	1.920	1.910	1.920	1.910	1.969	1,055,263	1.9311	0.52%
2024-04-05	0	1.940	1.940	1.960	1.940	2.030	271,500	533,700	1.9657	1.910	1.910	1.930	1.910	1.999	275,750	1.9355	-3.96%
2024-04-03	0	2.020	2.010	2.020	2.000	2.080	514,000	1,038,660	2.0207	1.989	1.979	1.989	1.969	2.048	522,045	1.9896	1.51%
2024-04-02	0	1.990	1.990	2.030	1.990	2.060	1,572,000	3,171,530	2.0175	1.959	1.959	1.999	1.959	2.028	1,596,605	1.9864	-0.50%
2024-03-28	0	2.000	1.980	2.000	1.940	2.070	1,144,088	2,267,246	1.9817	1.969	1.949	1.969	1.910	2.038	1,161,995	1.9512	2.04%
2024-03-27	0	1.960	1.960	1.980	1.960	2.050	1,265,000	2,534,510	2.0036	1.930	1.930	1.949	1.930	2.018	1,284,800	1.9727	-3.45%
2024-03-26	0	2.030	2.030	2.040	2.020	2.140	1,485,000	3,075,120	2.0708	1.999	1.999	2.009	1.989	2.107	1,508,243	2.0389	-3.33%
2024-03-25	0	2.100	2.100	2.120	2.090	2.190	771,000	1,635,665	2.1215	2.068	2.068	2.087	2.058	2.156	783,068	2.0888	-0.47%
2024-03-22	0	2.110	2.110	2.120	2.100	2.150	1,103,500	2,335,170	2.1161	2.077	2.077	2.087	2.068	2.117	1,120,772	2.0835	-1.40%
2024-03-21	0	2.140	2.140	2.160	2.130	2.210	1,331,500	2,871,610	2.1567	2.107	2.107	2.127	2.097	2.176	1,352,341	2.1234	-1.38%
2024-03-20	0	2.170	2.170	2.190	2.160	2.180	256,000	556,565	2.1741	2.137	2.137	2.156	2.127	2.146	260,007	2.1406	0.00%
2024-03-19	0	2.170	2.170	2.200	2.170	2.230	268,000	587,930	2.1938	2.137	2.137	2.166	2.137	2.196	272,195	2.1600	-0.91%
2024-03-18	0	2.190	2.190	2.220	2.160	2.220	903,000	1,977,655	2.1901	2.156	2.156	2.186	2.127	2.186	917,134	2.1563	2.34%
2024-03-15	0	2.140	2.140	2.180	2.130	2.220	799,500	1,721,420	2.1531	2.107	2.107	2.146	2.097	2.186	812,014	2.1199	-1.38%
2024-03-14	0	2.170	2.170	2.210	2.170	2.260	457,500	1,002,095	2.1904	2.137	2.137	2.176	2.137	2.225	464,661	2.1566	-1.81%
2024-03-13	0	2.210	2.210	2.240	2.210	2.270	589,000	1,313,260	2.2296	2.176	2.176	2.205	2.176	2.235	598,219	2.1953	-2.64%
2024-03-12	0	2.270	2.270	2.280	2.220	2.270	873,500	1,964,285	2.2488	2.235	2.235	2.245	2.186	2.235	887,172	2.2141	2.25%
2024-03-11	0	2.220	2.210	2.230	2.180	2.240	489,000	1,083,440	2.2156	2.186	2.176	2.196	2.146	2.205	496,654	2.1815	1.83%
2024-03-08	0	2.180	2.180	2.210	2.170	2.200	520,000	1,138,770	2.1899	2.146	2.146	2.176	2.137	2.166	528,139	2.1562	0.46%
2024-03-07	0	2.170	2.170	2.190	2.170	2.270	580,500	1,281,455	2.2075	2.137	2.137	2.156	2.137	2.235	589,586	2.1735	-1.36%
2024-03-06	0	2.200	2.200	2.230	2.190	2.250	632,000	1,401,520	2.2176	2.166	2.166	2.196	2.156	2.215	641,892	2.1834	1.38%
2024-03-05	0	2.170	2.170	2.190	2.170	2.250	1,319,500	2,893,920	2.1932	2.137	2.137	2.156	2.137	2.215	1,340,153	2.1594	-2.69%
2024-03-04	0	2.230	2.220	2.230	2.210	2.300	1,489,000	3,338,320	2.2420	2.196	2.186	2.196	2.176	2.265	1,512,306	2.2074	-0.89%
2024-03-01	0	2.250	2.230	2.250	2.140	2.280	1,610,000	3,593,860	2.2322	2.215	2.196	2.215	2.107	2.245	1,635,200	2.1978	6.13%
2024-02-29	0	2.120	2.120	2.140	2.120	2.230	1,054,000	2,296,080	2.1784	2.087	2.087	2.107	2.087	2.196	1,070,497	2.1449	-4.07%
2024-02-28	0	2.210	2.180	2.210	2.170	2.250	326,500	720,530	2.2068	2.176	2.146	2.176	2.137	2.215	331,610	2.1728	0.00%
2024-02-27	0	2.210	2.210	2.230	2.190	2.250	970,985	2,157,671	2.2221	2.176	2.176	2.196	2.156	2.215	986,183	2.1879	0.00%
2024-02-26	0	2.210	2.210	2.240	2.200	2.280	795,500	1,781,065	2.2389	2.176	2.176	2.205	2.166	2.245	807,951	2.2044	-0.45%
2024-02-23	0	2.220	2.220	2.240	2.210	2.290	501,000	1,127,025	2.2496	2.186	2.186	2.205	2.176	2.255	508,842	2.2149	0.00%
2024-02-22	0	2.220	2.220	2.230	2.150	2.230	1,051,000	2,304,400	2.1926	2.186	2.186	2.196	2.117	2.196	1,067,450	2.1588	2.30%
2024-02-21	0	2.170	2.170	2.190	2.160	2.260	1,378,742	3,044,680	2.2083	2.137	2.137	2.156	2.127	2.225	1,400,322	2.1743	0.00%
2024-02-20	0	2.170	2.150	2.170	2.150	2.200	844,000	1,833,815	2.1728	2.137	2.117	2.137	2.117	2.166	857,210	2.1393	0.93%
2024-02-19	0	2.150	2.150	2.160	2.070	2.180	667,000	1,428,695	2.1420	2.117	2.117	2.127	2.038	2.146	677,440	2.1090	1.90%
2024-02-16	0	2.110	2.100	2.110	2.020	2.130	299,500	619,745	2.0693	2.077	2.068	2.077	1.989	2.097	304,188	2.0374	1.44%
2024-02-15	0	2.080	2.080	2.110	2.080	2.120	258,500	542,210	2.0975	2.048	2.048	2.077	2.048	2.087	262,546	2.0652	-1.42%
2024-02-14	0	2.110	2.110	2.120	2.010	2.140	439,500	926,910	2.1090	2.077	2.077	2.087	1.979	2.107	446,379	2.0765	-3.21%
2024-02-09	0	2.180	2.150	2.180	2.120	2.180	230,500	496,045	2.1520	2.146	2.117	2.146	2.087	2.146	234,108	2.1189	0.00%
2024-02-08	0	2.180	2.160	2.180	2.110	2.190	680,500	1,463,600	2.1508	2.146	2.127	2.146	2.077	2.156	691,151	2.1176	1.87%
2024-02-07	0	2.140	2.130	2.140	2.100	2.170	476,500	1,024,462	2.1500	2.107	2.097	2.107	2.068	2.137	483,958	2.1168	1.90%
2024-02-06	0	2.100	2.100	2.130	2.070	2.140	1,848,413	3,866,855	2.0920	2.068	2.068	2.097	2.038	2.107	1,877,345	2.0597	0.96%
2024-02-05	0	2.080	2.080	2.090	2.050	2.100	626,500	1,304,575	2.0823	2.048	2.048	2.058	2.018	2.068	636,306	2.0502	-0.95%
2024-02-02	0	2.100	2.070	2.100	2.060	2.110	569,021	1,189,383	2.0902	2.068	2.038	2.068	2.028	2.077	577,927	2.0580	1.45%
2024-02-01	0	2.070	2.060	2.070	2.070	2.110	512,000	1,070,235	2.0903	2.038	2.028	2.038	2.038	2.077	520,014	2.0581	-1.90%
2024-01-31	0	2.110	2.110	2.120	2.060	2.140	1,019,000	2,126,060	2.0864	2.077	2.077	2.087	2.028	2.107	1,034,950	2.0543	0.00%
2024-01-30	0	2.110	2.110	2.120	2.090	2.140	1,518,300	3,210,693	2.1147	2.077	2.077	2.087	2.058	2.107	1,542,065	2.0821	-0.94%
2024-01-29	0	2.130	2.130	2.150	2.110	2.230	1,529,000	3,314,310	2.1676	2.097	2.097	2.117	2.077	2.196	1,552,932	2.1342	-2.74%
2024-01-26	0	2.190	2.190	2.220	2.190	2.260	1,122,500	2,490,080	2.2183	2.156	2.156	2.186	2.156	2.225	1,140,070	2.1841	-1.79%
2024-01-25	0	2.230	2.230	2.260	2.210	2.260	630,500	1,411,440	2.2386	2.196	2.196	2.225	2.176	2.225	640,369	2.2041	0.45%
2024-01-24	0	2.220	2.200	2.220	2.160	2.240	1,538,500	3,391,070	2.2041	2.186	2.166	2.186	2.127	2.205	1,562,581	2.1702	0.91%
2024-01-23	0	2.200	2.190	2.200	2.190	2.260	1,453,357	3,216,753	2.2133	2.166	2.156	2.166	2.156	2.225	1,476,105	2.1792	-0.90%
2024-01-22	0	2.220	2.220	2.230	2.200	2.340	1,239,000	2,781,365	2.2448	2.186	2.186	2.196	2.166	2.304	1,258,393	2.2103	-3.06%
2024-01-19	0	2.290	2.270	2.290	2.280	2.360	516,500	1,188,525	2.3011	2.255	2.235	2.255	2.245	2.324	524,584	2.2657	0.00%
2024-01-18	0	2.290	2.290	2.300	2.260	2.340	910,500	2,085,975	2.2910	2.255	2.255	2.265	2.225	2.304	924,751	2.2557	0.88%
2024-01-17	0	2.270	2.270	2.300	2.260	2.340	1,040,500	2,366,581	2.2745	2.235	2.235	2.265	2.225	2.304	1,056,786	2.2394	-2.58%
2024-01-16	0	2.330	2.320	2.330	2.310	2.360	394,500	922,120	2.3374	2.294	2.284	2.294	2.274	2.324	400,675	2.3014	-1.27%
2024-01-15	0	2.360	2.350	2.370	2.320	2.390	608,500	1,432,915	2.3548	2.324	2.314	2.333	2.284	2.353	618,024	2.3185	0.85%
2024-01-12	0	2.340	2.340	2.350	2.280	2.340	232,500	540,435	2.3245	2.304	2.304	2.314	2.245	2.304	236,139	2.2886	2.18%
2024-01-11	0	2.290	2.290	2.300	2.270	2.350	227,000	518,375	2.2836	2.255	2.255	2.265	2.235	2.314	230,553	2.2484	1.78%
2024-01-10	0	2.250	2.250	2.260	2.250	2.290	555,500	1,259,595	2.2675	2.215	2.215	2.225	2.215	2.255	564,195	2.2326	-0.88%
2024-01-09	0	2.270	2.270	2.280	2.260	2.310	664,000	1,519,490	2.2884	2.235	2.235	2.245	2.225	2.274	674,393	2.2531	-0.44%
2024-01-08	0	2.280	2.280	2.300	2.280	2.360	557,253	1,280,201	2.2973	2.245	2.245	2.265	2.245	2.324	565,975	2.2619	-2.98%
2024-01-05	0	2.350	2.310	2.350	2.310	2.420	665,000	1,558,605	2.3438	2.314	2.274	2.314	2.274	2.383	675,409	2.3076	0.43%
2024-01-04	0	2.340	2.340	2.360	2.330	2.390	334,500	786,985	2.3527	2.304	2.304	2.324	2.294	2.353	339,736	2.3165	-0.85%
2024-01-03	0	2.360	2.360	2.370	2.360	2.430	318,000	756,510	2.3790	2.324	2.324	2.333	2.324	2.393	322,977	2.3423	-2.07%
2024-01-02	0	2.410	2.400	2.410	2.400	2.460	465,500	1,132,107	2.4320	2.373	2.363	2.373	2.363	2.422	472,786	2.3945	-1.23%
2023-12-29	0	2.440	2.440	2.460	2.400	2.460	590,500	1,442,026	2.4420	2.402	2.402	2.422	2.363	2.422	599,743	2.4044	3.83%
2023-12-28	0	2.350	2.350	2.390	2.300	2.410	836,000	1,987,870	2.3778	2.314	2.314	2.353	2.265	2.373	849,085	2.3412	1.29%
2023-12-27	0	2.320	2.310	2.320	2.250	2.320	478,500	1,093,793	2.2859	2.284	2.274	2.284	2.215	2.284	485,990	2.2507	2.20%
2023-12-22	0	2.270	2.270	2.280	2.250	2.350	473,000	1,074,560	2.2718	2.235	2.235	2.245	2.215	2.314	480,403	2.2368	-2.16%
2023-12-21	0	2.320	2.320	2.340	2.280	2.340	394,500	911,870	2.3115	2.284	2.284	2.304	2.245	2.304	400,675	2.2758	1.75%
2023-12-20	0	2.280	2.280	2.290	2.260	2.310	1,112,000	2,544,450	2.2882	2.245	2.245	2.255	2.225	2.274	1,129,405	2.2529	-0.44%
2023-12-19	0	2.290	2.280	2.290	2.270	2.370	1,132,500	2,638,660	2.3299	2.255	2.245	2.255	2.235	2.333	1,150,226	2.2940	-0.43%
2023-12-18	0	2.300	2.260	2.300	2.190	2.310	1,379,000	3,132,914	2.2719	2.265	2.225	2.265	2.156	2.274	1,400,584	2.2369	5.02%
2023-12-15	0	2.190	2.190	2.230	2.190	2.310	1,228,500	2,732,270	2.2241	2.156	2.156	2.196	2.156	2.274	1,247,729	2.1898	0.00%
2023-12-14	0	2.190	2.190	2.200	2.180	2.230	699,000	1,540,130	2.2033	2.156	2.156	2.166	2.146	2.196	709,941	2.1694	0.00%
2023-12-13	0	2.190	2.190	2.200	2.190	2.250	652,500	1,441,787	2.2096	2.156	2.156	2.166	2.156	2.215	662,713	2.1756	-2.23%
2023-12-12	0	2.240	2.230	2.240	2.190	2.260	994,500	2,214,180	2.2264	2.205	2.196	2.205	2.156	2.225	1,010,066	2.1921	0.90%
2023-12-11	0	2.220	2.210	2.220	2.190	2.270	1,294,000	2,859,315	2.2097	2.186	2.176	2.186	2.156	2.235	1,314,254	2.1756	-1.33%
2023-12-08	0	2.250	2.240	2.250	2.240	2.270	163,500	369,115	2.2576	2.215	2.205	2.215	2.205	2.235	166,059	2.2228	0.45%
2023-12-07	0	2.240	2.240	2.250	2.210	2.280	938,000	2,099,010	2.2378	2.205	2.205	2.215	2.176	2.245	952,682	2.2033	-0.88%
2023-12-06	0	2.260	2.260	2.280	2.230	2.280	673,000	1,519,437	2.2577	2.225	2.225	2.245	2.196	2.245	683,534	2.2229	0.89%
2023-12-05	0	2.240	2.240	2.280	2.210	2.290	833,500	1,879,655	2.2551	2.205	2.205	2.245	2.176	2.255	846,546	2.2204	-0.44%
2023-12-04	0	2.250	2.250	2.260	2.200	2.290	982,000	2,216,332	2.2570	2.215	2.215	2.225	2.166	2.255	997,370	2.2222	-1.75%
2023-12-01	0	2.290	2.290	2.300	2.280	2.350	1,128,500	2,593,815	2.2985	2.255	2.255	2.265	2.245	2.314	1,146,163	2.2630	-0.43%
2023-11-30	0	2.300	2.300	2.360	2.300	2.370	2,272,149	5,281,583	2.3245	2.265	2.265	2.324	2.265	2.333	2,307,713	2.2887	-2.54%
2023-11-29	0	2.360	2.340	2.360	2.320	2.390	604,500	1,414,790	2.3404	2.324	2.304	2.324	2.284	2.353	613,962	2.3044	-0.84%
2023-11-28	0	2.380	2.350	2.380	2.330	2.480	1,191,613	2,825,904	2.3715	2.343	2.314	2.343	2.294	2.442	1,210,264	2.3349	1.28%
2023-11-27	0	2.350	2.350	2.370	2.340	2.400	438,563	1,033,749	2.3571	2.314	2.314	2.333	2.304	2.363	445,427	2.3208	-1.67%
2023-11-24	0	2.390	2.390	2.400	2.280	2.410	896,500	2,117,095	2.3615	2.353	2.353	2.363	2.245	2.373	910,532	2.3251	1.27%
2023-11-23	0	2.360	2.360	2.370	2.350	2.390	1,290,000	3,057,365	2.3701	2.324	2.324	2.333	2.314	2.353	1,310,191	2.3335	0.85%
2023-11-22	0	2.340	2.340	2.350	2.310	2.360	819,000	1,915,060	2.3383	2.304	2.304	2.314	2.274	2.324	831,819	2.3023	0.00%
2023-11-21	0	2.340	2.340	2.370	2.320	2.410	577,300	1,361,388	2.3582	2.304	2.304	2.333	2.284	2.373	586,336	2.3219	-0.43%
2023-11-20	0	2.350	2.350	2.370	2.280	2.410	3,970,500	9,292,297	2.3403	2.314	2.314	2.333	2.245	2.373	4,032,647	2.3043	-2.89%
2023-11-17	0	2.420	2.420	2.430	2.350	2.510	2,554,800	6,186,852	2.4217	2.383	2.383	2.393	2.314	2.471	2,594,788	2.3843	-0.41%
2023-11-16	0	2.430	2.430	2.450	2.380	2.510	483,000	1,177,310	2.4375	2.393	2.393	2.412	2.343	2.471	490,560	2.3999	2.10%
2023-11-15	0	2.380	2.380	2.400	2.360	2.390	910,000	2,163,615	2.3776	2.343	2.343	2.363	2.324	2.353	924,243	2.3410	1.71%
2023-11-14	0	2.340	2.340	2.360	2.310	2.370	283,500	665,895	2.3488	2.304	2.304	2.324	2.274	2.333	287,937	2.3126	0.00%
2023-11-13	0	2.340	2.340	2.350	2.310	2.380	846,000	1,986,730	2.3484	2.304	2.304	2.314	2.274	2.343	859,242	2.3122	-1.68%
2023-11-10	0	2.380	2.360	2.380	2.360	2.380	167,500	397,615	2.3738	2.343	2.324	2.343	2.324	2.343	170,122	2.3372	0.00%
2023-11-09	0	2.380	2.370	2.380	2.340	2.390	636,000	1,509,270	2.3731	2.343	2.333	2.343	2.304	2.353	645,955	2.3365	0.00%
2023-11-08	0	2.380	2.380	2.390	2.360	2.410	411,500	979,685	2.3808	2.343	2.343	2.353	2.324	2.373	417,941	2.3441	0.42%
2023-11-07	0	2.370	2.360	2.380	2.370	2.470	260,500	626,361	2.4045	2.333	2.324	2.343	2.333	2.432	264,577	2.3674	-3.27%
2023-11-06	0	2.450	2.450	2.470	2.410	2.500	556,500	1,372,355	2.4660	2.412	2.412	2.432	2.373	2.461	565,210	2.4280	-0.41%
2023-11-03	0	2.460	2.460	2.500	2.460	2.530	475,000	1,186,020	2.4969	2.422	2.422	2.461	2.422	2.491	482,435	2.4584	-0.40%
2023-11-02	0	2.470	2.450	2.470	2.430	2.480	284,500	700,080	2.4607	2.432	2.412	2.432	2.393	2.442	288,953	2.4228	0.82%
2023-11-01	0	2.450	2.440	2.450	2.410	2.450	278,500	678,965	2.4379	2.412	2.402	2.412	2.373	2.412	282,859	2.4004	0.82%
2023-10-31	0	2.430	2.430	2.450	2.420	2.490	379,500	927,420	2.4438	2.393	2.393	2.412	2.383	2.452	385,440	2.4061	-2.02%
2023-10-30	0	2.480	2.480	2.490	2.450	2.520	661,000	1,638,452	2.4787	2.442	2.442	2.452	2.412	2.481	671,346	2.4405	-0.40%
2023-10-27	0	2.490	2.460	2.490	2.410	2.500	1,268,000	3,156,520	2.4894	2.452	2.422	2.452	2.373	2.461	1,287,847	2.4510	2.47%
2023-10-26	0	2.430	2.430	2.450	2.410	2.490	767,500	1,873,980	2.4417	2.393	2.393	2.412	2.373	2.452	779,513	2.4040	-2.02%
2023-10-25	0	2.480	2.450	2.480	2.350	2.510	933,915	2,312,156	2.4758	2.442	2.412	2.442	2.314	2.471	948,533	2.4376	5.98%
2023-10-24	0	2.340	2.310	2.340	2.280	2.380	1,346,965	3,117,265	2.3143	2.304	2.274	2.304	2.245	2.343	1,368,048	2.2786	-0.43%
2023-10-20	0	2.350	2.350	2.380	2.350	2.440	528,510	1,258,294	2.3808	2.314	2.314	2.343	2.314	2.402	536,782	2.3441	-2.49%
2023-10-19	0	2.410	2.400	2.410	2.370	2.540	1,149,000	2,785,300	2.4241	2.373	2.363	2.373	2.333	2.501	1,166,984	2.3868	-2.03%
2023-10-18	0	2.460	2.460	2.470	2.440	2.530	1,115,500	2,763,680	2.4775	2.422	2.422	2.432	2.402	2.491	1,132,960	2.4393	-2.77%
2023-10-17	0	2.530	2.530	2.540	2.530	2.660	668,000	1,709,670	2.5594	2.491	2.491	2.501	2.491	2.619	678,456	2.5199	-3.44%
2023-10-16	0	2.620	2.590	2.620	2.590	2.670	415,500	1,094,245	2.6336	2.580	2.550	2.580	2.550	2.629	422,003	2.5930	-1.87%
2023-10-13	0	2.670	2.650	2.670	2.630	2.680	487,500	1,297,535	2.6616	2.629	2.609	2.629	2.589	2.639	495,130	2.6206	-1.11%
2023-10-12	0	2.700	2.690	2.700	2.660	2.740	571,000	1,540,244	2.6975	2.658	2.649	2.658	2.619	2.698	579,937	2.6559	1.50%
2023-10-11	0	2.660	2.650	2.660	2.640	2.670	1,032,000	2,739,210	2.6543	2.619	2.609	2.619	2.599	2.629	1,048,153	2.6134	1.14%
2023-10-10	0	2.630	2.630	2.650	2.620	2.680	749,000	1,978,205	2.6411	2.589	2.589	2.609	2.580	2.639	760,723	2.6004	0.00%
2023-10-09	0	2.630	2.630	2.640	2.550	2.710	809,124	2,135,157	2.6389	2.589	2.589	2.599	2.511	2.668	821,789	2.5982	3.95%
2023-10-06	0	2.530	2.530	2.550	2.490	2.560	1,050,500	2,653,944	2.5264	2.491	2.491	2.511	2.452	2.521	1,066,943	2.4874	1.20%
2023-10-05	0	2.500	2.490	2.500	2.480	2.710	475,500	1,197,477	2.5184	2.461	2.452	2.461	2.442	2.668	482,943	2.4795	-1.57%
2023-10-04	0	2.540	2.540	2.550	2.510	2.560	312,500	793,830	2.5403	2.501	2.501	2.511	2.471	2.521	317,391	2.5011	-1.55%
2023-10-03	0	2.580	2.570	2.580	2.550	2.620	321,500	828,580	2.5772	2.540	2.530	2.540	2.511	2.580	326,532	2.5375	-1.90%
2023-09-29	0	2.630	2.630	2.650	2.600	2.720	803,000	2,112,775	2.6311	2.589	2.589	2.609	2.560	2.678	815,569	2.5906	-2.23%
2023-09-28	0	2.690	2.690	2.710	2.680	2.730	420,000	1,134,964	2.7023	2.649	2.649	2.668	2.639	2.688	426,574	2.6607	-0.74%
2023-09-27	0	2.710	2.710	2.720	2.710	2.780	699,500	1,903,890	2.7218	2.668	2.668	2.678	2.668	2.737	710,449	2.6798	-0.73%
2023-09-26	0	2.730	2.720	2.730	2.710	2.800	688,000	1,892,333	2.7505	2.688	2.678	2.688	2.668	2.757	698,769	2.7081	-2.15%
2023-09-25	0	2.790	2.790	2.810	2.790	2.860	660,498	1,863,149	2.8208	2.747	2.747	2.767	2.747	2.816	670,836	2.7774	-1.76%
2023-09-22	0	2.840	2.840	2.850	2.820	2.880	1,226,000	3,487,605	2.8447	2.796	2.796	2.806	2.777	2.836	1,245,190	2.8009	-1.05%
2023-09-21	0	2.870	2.870	2.890	2.860	2.980	201,000	579,545	2.8833	2.826	2.826	2.845	2.816	2.934	204,146	2.8389	-1.37%
2023-09-20	0	2.910	2.890	2.910	2.870	2.930	161,500	469,750	2.9087	2.865	2.845	2.865	2.826	2.885	164,028	2.8638	0.69%
2023-09-19	0	2.890	2.860	2.890	2.850	2.910	469,500	1,352,915	2.8816	2.845	2.816	2.845	2.806	2.865	476,849	2.8372	1.05%
2023-09-18	0	2.860	2.860	2.880	2.860	2.890	676,500	1,947,664	2.8790	2.816	2.816	2.836	2.816	2.845	687,089	2.8347	-0.35%
2023-09-15	0	2.870	2.860	2.870	2.860	2.930	536,500	1,555,340	2.8990	2.826	2.816	2.826	2.816	2.885	544,897	2.8544	-0.35%
2023-09-14	0	2.880	2.880	2.920	2.880	3.050	739,000	2,167,882	2.9335	2.836	2.836	2.875	2.836	3.003	750,567	2.8883	-0.35%
2023-09-13	0	2.890	2.890	2.910	2.890	3.000	578,500	1,706,029	2.9491	2.845	2.845	2.865	2.845	2.954	587,555	2.9036	-3.02%
2023-09-12	0	2.980	2.980	2.990	2.980	3.080	879,000	2,639,637	3.0030	2.934	2.934	2.944	2.934	3.033	892,758	2.9567	-2.93%
2023-09-11	0	3.070	3.060	3.070	3.040	3.080	346,500	1,060,155	3.0596	3.023	3.013	3.023	2.993	3.033	351,923	3.0125	0.33%
2023-09-07	0	3.060	3.050	3.060	3.050	3.160	271,500	833,344	3.0694	3.013	3.003	3.013	3.003	3.111	275,750	3.0221	-0.65%
2023-09-06	0	3.080	3.080	3.090	3.080	3.120	558,118	1,725,542	3.0917	3.033	3.033	3.042	3.033	3.072	566,854	3.0441	-0.96%
2023-09-05	0	3.110	3.100	3.110	3.090	3.200	398,000	1,241,454	3.1192	3.062	3.052	3.062	3.042	3.151	404,230	3.0712	0.32%
2023-09-04	0	3.100	3.100	3.110	3.000	3.180	1,418,000	4,373,980	3.0846	3.052	3.052	3.062	2.954	3.131	1,440,195	3.0371	1.31%
2023-08-31	0	3.060	3.040	3.060	3.020	3.080	1,846,000	5,643,777	3.0573	3.013	2.993	3.013	2.973	3.033	1,874,894	3.0102	-1.29%
2023-08-30	0	3.100	3.080	3.100	3.070	3.160	196,000	609,080	3.1076	3.052	3.033	3.052	3.023	3.111	199,068	3.0597	0.32%
2023-08-29	0	3.090	3.080	3.090	3.050	3.130	657,000	2,030,667	3.0908	3.042	3.033	3.042	3.003	3.082	667,283	3.0432	0.00%
2023-08-28	0	3.090	3.090	3.110	3.090	3.190	399,000	1,255,994	3.1479	3.042	3.042	3.062	3.042	3.141	405,245	3.0993	0.00%
2023-08-25	0	3.090	3.070	3.090	3.050	3.120	351,000	1,080,285	3.0777	3.042	3.023	3.042	3.003	3.072	356,494	3.0303	0.32%
2023-08-24	0	3.080	3.060	3.090	3.070	3.150	52,500	162,545	3.0961	3.033	3.013	3.042	3.023	3.101	53,322	3.0484	0.98%
2023-08-23	0	3.050	3.050	3.090	3.050	3.110	327,500	1,006,395	3.0730	3.003	3.003	3.042	3.003	3.062	332,626	3.0256	-1.29%
2023-08-22	0	3.090	3.090	3.100	3.050	3.200	207,000	639,870	3.0912	3.042	3.042	3.052	3.003	3.151	210,240	3.0435	-0.96%
2023-08-21	0	3.120	3.100	3.120	3.100	3.180	444,000	1,389,249	3.1289	3.072	3.052	3.072	3.052	3.131	450,950	3.0807	-1.89%
2023-08-18	0	3.180	3.180	3.230	3.180	3.300	245,000	791,157	3.2292	3.131	3.131	3.180	3.131	3.249	248,835	3.1794	-2.75%
2023-08-17	0	3.270	3.260	3.270	3.250	3.300	367,500	1,203,707	3.2754	3.220	3.210	3.220	3.200	3.249	373,252	3.2249	-1.80%
2023-08-16	0	3.330	3.280	3.330	3.270	3.430	337,000	1,114,530	3.3072	3.279	3.229	3.279	3.220	3.377	342,275	3.2562	0.60%
2023-08-15	0	3.310	3.300	3.310	3.300	3.350	146,000	485,457	3.3250	3.259	3.249	3.259	3.249	3.298	148,285	3.2738	-1.19%
2023-08-14	0	3.350	3.330	3.350	3.300	3.400	525,000	1,749,890	3.3331	3.298	3.279	3.298	3.249	3.348	533,217	3.2818	-2.33%
2023-08-11	0	3.430	3.400	3.430	3.380	3.480	242,000	830,242	3.4308	3.377	3.348	3.377	3.328	3.426	245,788	3.3779	-0.29%
2023-08-10	0	3.440	3.450	3.460	3.410	3.440	124,000	424,975	3.4272	3.387	3.397	3.407	3.357	3.387	125,941	3.3744	0.88%
2023-08-09	0	3.410	3.400	3.410	3.390	3.440	344,000	1,173,709	3.4119	3.357	3.348	3.357	3.338	3.387	349,384	3.3594	0.00%
2023-08-08	0	3.410	3.410	3.440	3.410	3.490	1,024,000	3,533,706	3.4509	3.357	3.357	3.387	3.357	3.436	1,040,028	3.3977	-2.01%
2023-08-07	0	3.480	3.480	3.500	3.470	3.520	484,500	1,694,739	3.4979	3.426	3.426	3.446	3.417	3.466	492,083	3.4440	-1.69%
2023-08-04	0	3.540	3.520	3.540	3.510	3.610	260,010	922,328	3.5473	3.485	3.466	3.485	3.456	3.554	264,080	3.4926	-0.84%
2023-08-03	0	3.570	3.570	3.630	3.550	3.660	368,000	1,328,334	3.6096	3.515	3.515	3.574	3.495	3.604	373,760	3.5540	-2.72%
2023-08-02	0	3.670	3.660	3.670	3.620	3.710	231,500	850,130	3.6723	3.613	3.604	3.613	3.564	3.653	235,123	3.6157	0.82%
2023-08-01	0	3.640	3.630	3.660	3.600	3.770	197,500	723,845	3.6650	3.584	3.574	3.604	3.545	3.712	200,591	3.6086	-3.45%
2023-07-31	0	3.770	3.770	3.780	3.650	3.770	550,000	2,039,329	3.7079	3.712	3.712	3.722	3.594	3.712	558,609	3.6507	2.72%
2023-07-28	0	3.670	3.660	3.670	3.600	3.690	197,500	720,069	3.6459	3.613	3.604	3.613	3.545	3.633	200,591	3.5897	1.10%
2023-07-27	0	3.630	3.620	3.630	3.590	3.650	94,205	340,930	3.6190	3.574	3.564	3.574	3.535	3.594	95,680	3.5632	1.40%
2023-07-26	0	3.580	3.580	3.590	3.570	3.620	242,500	871,469	3.5937	3.525	3.525	3.535	3.515	3.564	246,296	3.5383	0.56%
2023-07-25	0	3.560	3.530	3.560	3.520	3.580	300,500	1,064,400	3.5421	3.505	3.476	3.505	3.466	3.525	305,203	3.4875	1.14%
2023-07-24	0	3.520	3.520	3.530	3.440	3.550	473,500	1,670,357	3.5277	3.466	3.466	3.476	3.387	3.495	480,911	3.4733	-0.28%
2023-07-21	0	3.530	3.530	3.560	3.520	3.630	142,275	504,570	3.5464	3.476	3.476	3.505	3.466	3.574	144,502	3.4918	-0.84%
2023-07-20	0	3.560	3.550	3.560	3.550	3.630	220,000	789,305	3.5878	3.505	3.495	3.505	3.495	3.574	223,443	3.5325	0.56%
2023-07-19	0	3.540	3.540	3.580	3.500	3.610	202,889	719,622	3.5469	3.485	3.485	3.525	3.446	3.554	206,065	3.4922	-2.48%
2023-07-18	0	3.630	3.590	3.630	3.550	3.690	517,500	1,862,816	3.5996	3.574	3.535	3.574	3.495	3.633	525,600	3.5442	1.40%
2023-07-14	0	3.580	3.560	3.580	3.550	3.620	254,000	910,933	3.5864	3.525	3.505	3.525	3.495	3.564	257,976	3.5311	-0.28%
2023-07-13	0	3.590	3.580	3.590	3.560	3.710	82,500	297,735	3.6089	3.535	3.525	3.535	3.505	3.653	83,791	3.5533	0.28%
2023-07-12	0	3.580	3.580	3.590	3.580	3.680	288,000	1,048,185	3.6395	3.525	3.525	3.535	3.525	3.623	292,508	3.5834	1.70%
2023-07-11	0	3.520	3.520	3.560	3.410	3.570	213,000	747,310	3.5085	3.466	3.466	3.505	3.357	3.515	216,334	3.4544	1.15%
2023-07-10	0	3.480	3.460	3.480	3.390	3.490	234,500	807,215	3.4423	3.426	3.407	3.426	3.338	3.436	238,170	3.3892	0.00%
2023-07-07	0	3.480	3.480	3.490	3.450	3.620	330,282	1,158,603	3.5079	3.426	3.426	3.436	3.397	3.564	335,452	3.4539	0.76%
2023-07-06	0	3.630	3.630	3.650	3.570	3.690	301,500	1,092,529	3.6236	3.401	3.401	3.419	3.344	3.457	321,841	3.3946	-1.09%
2023-07-05	0	3.670	3.660	3.710	3.540	3.730	323,500	1,189,510	3.6770	3.438	3.429	3.476	3.316	3.494	345,326	3.4446	-1.61%
2023-07-04	0	3.730	3.720	3.730	3.720	3.830	245,500	924,490	3.7657	3.494	3.485	3.494	3.485	3.588	262,063	3.5277	-3.62%
2023-07-03	0	3.870	3.830	3.870	3.840	3.930	278,000	1,083,505	3.8975	3.625	3.588	3.625	3.597	3.682	296,756	3.6512	0.00%
2023-06-30	0	3.870	3.850	3.880	3.830	3.950	349,000	1,359,500	3.8954	3.625	3.607	3.635	3.588	3.700	372,546	3.6492	-0.51%
2023-06-29	0	3.890	3.850	3.900	3.750	3.930	423,353	1,630,239	3.8508	3.644	3.607	3.654	3.513	3.682	451,915	3.6074	-1.02%
2023-06-28	0	3.930	3.860	3.930	3.740	3.940	974,500	3,775,839	3.8746	3.682	3.616	3.682	3.504	3.691	1,040,247	3.6298	4.52%
2023-06-27	0	3.760	3.730	3.760	3.680	3.820	362,500	1,363,355	3.7610	3.522	3.494	3.522	3.447	3.579	386,957	3.5233	4.44%
2023-06-26	0	3.600	3.600	3.640	3.520	3.660	675,000	2,432,005	3.6030	3.372	3.372	3.410	3.298	3.429	720,540	3.3753	1.12%
2023-06-23	0	3.560	3.530	3.570	3.540	3.650	190,500	681,556	3.5777	3.335	3.307	3.344	3.316	3.419	203,352	3.3516	-3.00%
2023-06-21	0	3.670	3.670	3.710	3.660	3.740	500,500	1,857,346	3.7110	3.438	3.438	3.476	3.429	3.504	534,267	3.4764	-1.08%
2023-06-20	0	3.710	3.690	3.710	3.690	3.750	176,000	654,894	3.7210	3.476	3.457	3.476	3.457	3.513	187,874	3.4858	0.27%
2023-06-19	0	3.700	3.670	3.700	3.670	3.740	361,500	1,341,265	3.7103	3.466	3.438	3.466	3.438	3.504	385,889	3.4758	0.27%
2023-06-16	0	3.690	3.690	3.730	3.670	3.760	207,500	769,958	3.7106	3.457	3.457	3.494	3.438	3.522	221,499	3.4761	-0.54%
2023-06-15	0	3.710	3.700	3.710	3.630	3.750	230,000	851,454	3.7020	3.476	3.466	3.476	3.401	3.513	245,517	3.4680	1.92%
2023-06-14	0	3.640	3.640	3.660	3.620	3.760	256,500	946,505	3.6901	3.410	3.410	3.429	3.391	3.522	273,805	3.4569	-1.09%
2023-06-13	0	3.680	3.680	3.730	3.650	3.730	369,500	1,367,310	3.7004	3.447	3.447	3.494	3.419	3.494	394,429	3.4666	-0.54%
2023-06-12	0	3.700	3.640	3.700	3.570	3.740	298,500	1,100,959	3.6883	3.466	3.410	3.466	3.344	3.504	318,639	3.4552	-0.54%
2023-06-09	0	3.720	3.700	3.720	3.620	3.820	356,500	1,343,107	3.7675	3.485	3.466	3.485	3.391	3.579	380,552	3.5294	-0.80%
2023-06-08	0	3.750	3.740	3.750	3.710	3.820	398,000	1,505,915	3.7837	3.513	3.504	3.513	3.476	3.579	424,852	3.5446	1.08%
2023-06-07	0	3.710	3.710	3.730	3.670	3.810	204,500	759,060	3.7118	3.476	3.476	3.494	3.438	3.569	218,297	3.4772	0.27%
2023-06-06	0	3.700	3.660	3.700	3.640	3.730	623,600	2,304,441	3.6954	3.466	3.429	3.466	3.410	3.494	665,672	3.4618	3.35%
2023-06-05	0	3.580	3.580	3.610	3.560	3.660	181,071	649,413	3.5865	3.354	3.354	3.382	3.335	3.429	193,287	3.3598	-0.28%
2023-06-02	0	3.590	3.570	3.590	3.500	3.820	1,073,500	3,922,775	3.6542	3.363	3.344	3.363	3.279	3.579	1,145,926	3.4232	1.41%
2023-06-01	0	3.540	3.540	3.570	3.380	3.640	345,500	1,226,010	3.5485	3.316	3.316	3.344	3.166	3.410	368,810	3.3242	4.73%
2023-05-31	0	3.380	3.380	3.520	3.380	3.530	2,957,000	10,139,500	3.4290	3.166	3.166	3.298	3.166	3.307	3,156,500	3.2123	-1.17%
2023-05-30	0	3.420	3.420	3.440	3.420	3.540	251,500	877,793	3.4902	3.204	3.204	3.223	3.204	3.316	268,468	3.2696	-3.12%
2023-05-29	0	3.530	3.510	3.530	3.510	3.590	277,500	984,482	3.5477	3.307	3.288	3.307	3.288	3.363	296,222	3.3235	-0.28%
2023-05-25	0	3.540	3.530	3.540	3.510	3.580	565,000	1,999,069	3.5382	3.316	3.307	3.316	3.288	3.354	603,119	3.3146	-1.39%
2023-05-24	0	3.590	3.580	3.640	3.580	3.700	475,500	1,717,970	3.6130	3.363	3.354	3.410	3.354	3.466	507,581	3.3846	-1.10%
2023-05-23	0	3.630	3.610	3.640	3.580	3.640	99,500	359,580	3.6139	3.401	3.382	3.410	3.354	3.410	106,213	3.3855	-0.27%
2023-05-22	0	3.640	3.620	3.650	3.590	3.660	133,500	485,152	3.6341	3.410	3.391	3.419	3.363	3.429	142,507	3.4044	1.68%
2023-05-19	0	3.580	3.550	3.580	3.500	3.640	377,500	1,352,105	3.5817	3.354	3.326	3.354	3.279	3.410	402,969	3.3554	0.00%
2023-05-18	0	3.580	3.580	3.620	3.520	3.630	216,000	772,780	3.5777	3.354	3.354	3.391	3.298	3.401	230,573	3.3516	-1.10%
2023-05-17	0	3.620	3.610	3.620	3.590	3.680	184,250	669,065	3.6313	3.391	3.382	3.391	3.363	3.447	196,681	3.4018	0.00%
2023-05-16	0	3.620	3.620	3.630	3.570	3.680	616,000	2,245,579	3.6454	3.391	3.391	3.401	3.344	3.447	657,560	3.4150	0.56%
2023-05-15	0	3.600	3.600	3.640	3.530	3.670	565,500	2,035,555	3.5996	3.372	3.372	3.410	3.307	3.438	603,653	3.3721	-1.91%
2023-05-12	0	3.670	3.650	3.670	3.640	3.820	419,500	1,547,460	3.6888	3.438	3.419	3.438	3.410	3.579	447,802	3.4557	-3.93%
2023-05-11	0	3.820	3.790	3.820	3.730	3.830	754,100	2,862,572	3.7960	3.579	3.550	3.579	3.494	3.588	804,977	3.5561	1.33%
2023-05-10	0	3.770	3.730	3.770	3.670	3.780	525,500	1,959,735	3.7293	3.532	3.494	3.532	3.438	3.541	560,954	3.4936	2.17%
2023-05-09	0	3.690	3.630	3.690	3.550	3.740	1,164,500	4,275,005	3.6711	3.457	3.401	3.457	3.326	3.504	1,243,065	3.4391	3.36%
2023-05-08	0	3.570	3.570	3.580	3.530	3.620	686,500	2,451,529	3.5711	3.344	3.344	3.354	3.307	3.391	732,816	3.3454	-0.28%
2023-05-05	0	3.580	3.560	3.580	3.500	3.580	266,000	945,867	3.5559	3.354	3.335	3.354	3.279	3.354	283,946	3.3311	2.29%
2023-05-04	0	3.500	3.500	3.530	3.450	3.540	716,500	2,509,312	3.5022	3.279	3.279	3.307	3.232	3.316	764,840	3.2808	0.00%
2023-05-03	0	3.500	3.500	3.520	3.470	3.600	675,500	2,391,267	3.5400	3.279	3.279	3.298	3.251	3.372	721,074	3.3163	1.45%
2023-05-02	0	3.450	3.400	3.450	3.390	3.450	83,500	285,035	3.4136	3.232	3.185	3.232	3.176	3.232	89,133	3.1978	0.29%
2023-04-28	0	3.440	3.440	3.480	3.400	3.510	421,500	1,464,575	3.4747	3.223	3.223	3.260	3.185	3.288	449,937	3.2551	-0.58%
2023-04-27	0	3.460	3.450	3.480	3.420	3.480	242,000	832,780	3.4412	3.241	3.232	3.260	3.204	3.260	258,327	3.2237	0.00%
2023-04-26	0	3.460	3.440	3.460	3.380	3.460	109,500	374,885	3.4236	3.241	3.223	3.241	3.166	3.241	116,888	3.2072	0.58%
2023-04-25	0	3.440	3.430	3.440	3.430	3.500	269,000	928,185	3.4505	3.223	3.213	3.223	3.213	3.279	287,149	3.2324	-0.58%
2023-04-24	0	3.460	3.460	3.480	3.450	3.490	112,000	388,060	3.4648	3.241	3.241	3.260	3.232	3.269	119,556	3.2458	-0.86%
2023-04-21	0	3.490	3.490	3.500	3.490	3.600	387,000	1,365,625	3.5287	3.269	3.269	3.279	3.269	3.372	413,110	3.3057	-1.13%
2023-04-20	0	3.530	3.520	3.530	3.510	3.580	201,000	710,545	3.5350	3.307	3.298	3.307	3.288	3.354	214,561	3.3116	-1.40%
2023-04-19	0	3.580	3.570	3.580	3.520	3.620	262,000	939,575	3.5862	3.354	3.344	3.354	3.298	3.391	279,676	3.3595	-0.28%
2023-04-18	0	3.590	3.580	3.590	3.550	3.630	148,500	531,530	3.5793	3.363	3.354	3.363	3.326	3.401	158,519	3.3531	1.13%
2023-04-17	0	3.550	3.550	3.570	3.490	3.610	581,500	2,054,175	3.5325	3.326	3.326	3.344	3.269	3.382	620,732	3.3093	-1.66%
2023-04-14	0	3.610	3.610	3.640	3.520	3.660	90,500	327,450	3.6182	3.382	3.382	3.410	3.298	3.429	96,606	3.3895	0.56%
2023-04-13	0	3.590	3.590	3.600	3.520	3.610	570,502	2,030,707	3.5595	3.363	3.363	3.372	3.298	3.382	608,992	3.3345	-1.91%
2023-04-12	0	3.660	3.640	3.660	3.640	3.810	1,022,500	3,796,762	3.7132	3.429	3.410	3.429	3.410	3.569	1,091,485	3.4785	-2.14%
2023-04-11	0	3.740	3.720	3.740	3.710	4.050	2,101,500	8,193,135	3.8987	3.504	3.485	3.504	3.476	3.794	2,243,282	3.6523	-0.27%
2023-04-06	0	3.750	3.690	3.750	3.440	3.750	1,759,000	6,386,635	3.6308	3.513	3.457	3.513	3.223	3.513	1,877,674	3.4014	9.01%
2023-04-04	0	3.440	3.440	3.480	3.420	3.490	546,494	1,891,844	3.4618	3.223	3.223	3.260	3.204	3.269	583,364	3.2430	-0.29%
2023-04-03	0	3.450	3.410	3.450	3.370	3.480	776,052	2,669,985	3.4405	3.232	3.194	3.232	3.157	3.260	828,410	3.2230	2.37%
2023-03-31	0	3.370	3.370	3.390	3.280	3.390	836,500	2,803,605	3.3516	3.157	3.157	3.176	3.073	3.176	892,936	3.1398	2.12%
2023-03-30	0	3.300	3.290	3.300	3.240	3.300	366,000	1,198,575	3.2748	3.091	3.082	3.091	3.035	3.091	390,693	3.0678	1.54%
2023-03-29	0	3.250	3.250	3.270	3.230	3.290	545,000	1,771,999	3.2514	3.045	3.045	3.063	3.026	3.082	581,769	3.0459	0.62%
2023-03-28	0	3.230	3.220	3.230	3.200	3.340	1,601,200	5,232,450	3.2678	3.026	3.016	3.026	2.998	3.129	1,709,228	3.0613	-0.31%
2023-03-27	0	3.240	3.240	3.250	3.200	3.310	1,094,500	3,557,927	3.2507	3.035	3.035	3.045	2.998	3.101	1,168,343	3.0453	-1.82%
2023-03-24	0	3.300	3.290	3.300	3.280	3.360	509,000	1,685,912	3.3122	3.091	3.082	3.091	3.073	3.148	543,341	3.1029	1.23%
2023-03-23	0	3.260	3.260	3.310	3.250	3.390	1,255,500	4,153,000	3.3078	3.054	3.054	3.101	3.045	3.176	1,340,205	3.0988	-3.55%
2023-03-22	0	3.380	3.380	3.410	3.360	3.420	494,000	1,674,785	3.3903	3.166	3.166	3.194	3.148	3.204	527,329	3.1760	-0.88%
2023-03-21	0	3.410	3.410	3.440	3.350	3.500	446,008	1,523,972	3.4169	3.194	3.194	3.223	3.138	3.279	476,099	3.2010	-1.45%
2023-03-20	0	3.460	3.450	3.460	3.410	3.500	711,000	2,454,380	3.4520	3.241	3.232	3.241	3.194	3.279	758,969	3.2338	0.87%
2023-03-17	0	3.430	3.420	3.430	3.430	3.530	2,707,500	9,298,290	3.4343	3.213	3.204	3.213	3.213	3.307	2,890,167	3.2172	-0.29%
2023-03-16	0	3.440	3.440	3.450	3.440	3.540	267,000	923,465	3.4587	3.223	3.223	3.232	3.223	3.316	285,014	3.2401	-0.58%
2023-03-15	0	3.460	3.460	3.490	3.450	3.500	512,500	1,778,676	3.4706	3.241	3.241	3.269	3.232	3.279	547,077	3.2512	0.87%
2023-03-14	0	3.430	3.430	3.440	3.410	3.600	921,000	3,188,385	3.4619	3.213	3.213	3.223	3.194	3.372	983,137	3.2431	-4.46%
2023-03-13	0	3.590	3.590	3.610	3.540	3.620	587,500	2,109,115	3.5900	3.363	3.363	3.382	3.316	3.391	627,137	3.3631	-0.28%
2023-03-10	0	3.600	3.590	3.600	3.570	3.730	961,309	3,472,294	3.6120	3.372	3.363	3.372	3.344	3.494	1,026,166	3.3838	-2.17%
2023-03-09	0	3.680	3.670	3.680	3.650	3.750	280,500	1,035,780	3.6926	3.447	3.438	3.447	3.419	3.513	299,424	3.4592	-0.27%
2023-03-08	0	3.690	3.680	3.690	3.660	3.840	549,500	2,037,470	3.7079	3.457	3.447	3.457	3.429	3.597	586,573	3.4735	-1.86%
2023-03-07	0	3.760	3.720	3.760	3.720	3.890	1,221,186	4,620,007	3.7832	3.522	3.485	3.522	3.485	3.644	1,303,576	3.5441	-2.59%
2023-03-06	0	3.860	3.850	3.860	3.860	4.180	2,442,590	9,553,581	3.9113	3.616	3.607	3.616	3.616	3.916	2,607,384	3.6640	-7.21%
2023-03-03	0	4.160	4.130	4.160	4.020	4.180	193,998	803,901	4.1439	3.897	3.869	3.897	3.766	3.916	207,086	3.8820	1.46%
2023-03-02	0	4.100	4.060	4.100	3.990	4.110	374,998	1,525,246	4.0673	3.841	3.803	3.841	3.738	3.850	400,298	3.8103	0.74%
2023-03-01	0	4.070	4.070	4.090	4.020	4.120	404,830	1,651,663	4.0799	3.813	3.813	3.832	3.766	3.860	432,143	3.8220	2.78%
2023-02-28	0	3.960	3.960	3.970	3.960	4.060	718,600	2,858,496	3.9779	3.710	3.710	3.719	3.710	3.803	767,082	3.7265	-3.41%
2023-02-27	0	4.100	4.080	4.100	3.970	4.210	539,500	2,191,551	4.0622	3.841	3.822	3.841	3.719	3.944	575,898	3.8054	-0.24%
2023-02-24	0	4.110	4.090	4.110	4.080	4.290	613,251	2,544,725	4.1496	3.850	3.832	3.850	3.822	4.019	654,625	3.8873	-4.64%
2023-02-23	0	4.310	4.310	4.340	4.010	4.480	2,615,751	11,134,136	4.2566	4.038	4.038	4.066	3.757	4.197	2,792,228	3.9875	7.75%
2023-02-22	0	4.000	3.990	4.000	3.770	4.020	1,986,500	7,865,375	3.9594	3.747	3.738	3.747	3.532	3.766	2,120,523	3.7092	3.36%
2023-02-21	0	3.870	3.830	3.870	3.810	4.020	473,000	1,846,764	3.9044	3.625	3.588	3.625	3.569	3.766	504,912	3.6576	-0.51%
2023-02-20	0	3.890	3.880	3.890	3.700	3.930	2,259,998	8,742,077	3.8682	3.644	3.635	3.644	3.466	3.682	2,412,473	3.6237	5.14%
2023-02-17	0	3.700	3.690	3.700	3.670	3.720	252,000	931,130	3.6950	3.466	3.457	3.466	3.438	3.485	269,002	3.4614	0.00%
2023-02-16	0	3.700	3.660	3.700	3.650	3.750	551,601	2,043,661	3.7050	3.466	3.429	3.466	3.419	3.513	588,816	3.4708	0.00%
2023-02-15	0	3.700	3.680	3.700	3.680	3.800	415,500	1,550,565	3.7318	3.466	3.447	3.466	3.447	3.560	443,533	3.4959	-1.07%
2023-02-14	0	3.740	3.740	3.760	3.720	3.800	473,998	1,780,684	3.7567	3.504	3.504	3.522	3.485	3.560	505,977	3.5193	0.81%
2023-02-13	0	3.710	3.690	3.710	3.610	3.760	484,498	1,793,842	3.7025	3.476	3.457	3.476	3.382	3.522	517,186	3.4685	0.82%
2023-02-10	0	3.680	3.680	3.720	3.620	3.720	647,526	2,380,557	3.6764	3.447	3.447	3.485	3.391	3.485	691,213	3.4440	1.66%
2023-02-09	0	3.620	3.620	3.670	3.610	3.700	485,000	1,767,770	3.6449	3.391	3.391	3.438	3.382	3.466	517,721	3.4145	0.00%
2023-02-08	0	3.620	3.620	3.640	3.610	3.680	368,500	1,343,034	3.6446	3.391	3.391	3.410	3.382	3.447	393,362	3.4142	-1.09%
2023-02-07	0	3.660	3.660	3.690	3.660	3.810	236,500	872,550	3.6894	3.429	3.429	3.457	3.429	3.569	252,456	3.4562	-0.81%
2023-02-06	0	3.690	3.690	3.700	3.680	3.840	1,483,500	5,646,630	3.8063	3.457	3.457	3.466	3.447	3.597	1,583,587	3.5657	-4.40%
2023-02-03	0	3.860	3.820	3.860	3.780	3.860	1,064,500	4,071,301	3.8246	3.616	3.579	3.616	3.541	3.616	1,136,319	3.5829	0.26%
2023-02-02	0	3.850	3.840	3.850	3.730	3.870	703,200	2,691,330	3.8273	3.607	3.597	3.607	3.494	3.625	750,643	3.5854	1.58%
2023-02-01	0	3.790	3.780	3.790	3.680	3.800	985,500	3,687,392	3.7416	3.550	3.541	3.550	3.447	3.560	1,051,989	3.5052	2.71%
2023-01-31	0	3.690	3.690	3.710	3.650	3.750	576,498	2,126,997	3.6895	3.457	3.457	3.476	3.419	3.513	615,393	3.4563	1.10%
2023-01-30	0	3.650	3.650	3.680	3.630	3.820	685,956	2,547,540	3.7139	3.419	3.419	3.447	3.401	3.579	732,235	3.4791	-4.20%
2023-01-27	0	3.810	3.800	3.810	3.780	3.830	516,500	1,965,340	3.8051	3.569	3.560	3.569	3.541	3.588	551,347	3.5646	0.53%
2023-01-26	0	3.790	3.790	3.810	3.780	3.830	301,500	1,146,415	3.8024	3.550	3.550	3.569	3.541	3.588	321,841	3.5621	-1.56%
2023-01-20	0	3.850	3.830	3.850	3.800	3.880	95,500	366,650	3.8393	3.607	3.588	3.607	3.560	3.635	101,943	3.5966	0.52%
2023-01-19	0	3.830	3.830	3.880	3.830	3.880	62,000	238,345	3.8443	3.588	3.588	3.635	3.588	3.635	66,183	3.6013	-0.78%
2023-01-18	0	3.860	3.860	3.890	3.820	3.960	194,000	753,745	3.8853	3.616	3.616	3.644	3.579	3.710	207,089	3.6397	-0.26%
2023-01-17	0	3.870	3.850	3.870	3.810	3.890	155,998	601,042	3.8529	3.625	3.607	3.625	3.569	3.644	166,523	3.6094	0.26%
2023-01-16	0	3.860	3.860	3.870	3.800	3.940	491,500	1,886,130	3.8375	3.616	3.616	3.625	3.560	3.691	524,660	3.5950	3.49%
2023-01-13	0	3.730	3.710	3.730	3.710	3.840	271,500	1,015,480	3.7403	3.494	3.476	3.494	3.476	3.597	289,817	3.5039	-0.53%
2023-01-12	0	3.750	3.720	3.750	3.700	3.780	163,277	610,592	3.7396	3.513	3.485	3.513	3.466	3.541	174,293	3.5033	-0.27%
2023-01-11	0	3.760	3.750	3.760	3.720	3.810	280,000	1,054,230	3.7651	3.522	3.513	3.522	3.485	3.569	298,891	3.5271	0.00%
2023-01-10	0	3.760	3.720	3.760	3.680	3.760	448,000	1,666,785	3.7205	3.522	3.485	3.522	3.447	3.522	478,225	3.4854	-0.27%
2023-01-09	0	3.770	3.770	3.780	3.750	3.850	516,512	1,963,423	3.8013	3.532	3.532	3.541	3.513	3.607	551,359	3.5611	-0.79%
2023-01-06	0	3.800	3.800	3.850	3.790	3.890	544,845	2,091,224	3.8382	3.560	3.560	3.607	3.550	3.644	581,604	3.5956	-2.06%
2023-01-05	0	3.880	3.840	3.880	3.820	3.900	348,000	1,343,247	3.8599	3.635	3.597	3.635	3.579	3.654	371,479	3.6159	1.57%
2023-01-04	0	3.820	3.780	3.820	3.750	3.880	621,000	2,384,635	3.8400	3.579	3.541	3.579	3.513	3.635	662,897	3.5973	0.26%
2023-01-03	0	3.810	3.780	3.810	3.670	3.810	650,500	2,440,445	3.7516	3.569	3.541	3.569	3.438	3.569	694,387	3.5145	3.53%
2022-12-30	0	3.680	3.680	3.700	3.600	3.700	823,500	3,019,830	3.6671	3.447	3.447	3.466	3.372	3.466	879,059	3.4353	2.51%
2022-12-29	0	3.590	3.560	3.590	3.490	3.630	1,087,000	3,839,010	3.5317	3.363	3.335	3.363	3.269	3.401	1,160,337	3.3085	2.87%
2022-12-28	0	3.490	3.450	3.490	3.420	3.550	683,500	2,384,735	3.4890	3.269	3.232	3.269	3.204	3.326	729,614	3.2685	2.05%
2022-12-23	0	3.420	3.370	3.420	3.350	3.500	423,500	1,434,455	3.3871	3.204	3.157	3.204	3.138	3.279	452,072	3.1731	-0.87%
2022-12-22	0	3.450	3.420	3.450	3.400	3.500	345,500	1,202,285	3.4798	3.232	3.204	3.232	3.185	3.279	368,810	3.2599	-0.58%
2022-12-21	0	3.470	3.460	3.470	3.400	3.470	357,500	1,236,680	3.4592	3.251	3.241	3.251	3.185	3.251	381,619	3.2406	1.17%
2022-12-20	0	3.430	3.400	3.430	3.400	3.520	352,000	1,221,176	3.4693	3.213	3.185	3.213	3.185	3.298	375,748	3.2500	-2.56%
2022-12-19	0	3.520	3.490	3.520	3.450	3.630	837,500	2,971,795	3.5484	3.298	3.269	3.298	3.232	3.401	894,004	3.3241	-1.12%
2022-12-16	0	3.560	3.530	3.560	3.400	3.590	1,493,000	5,226,090	3.5004	3.335	3.307	3.335	3.185	3.363	1,593,728	3.2792	4.09%
2022-12-15	0	3.420	3.410	3.420	3.380	3.500	424,500	1,444,850	3.4037	3.204	3.194	3.204	3.166	3.279	453,140	3.1885	0.00%
2022-12-14	0	3.420	3.420	3.440	3.400	3.450	531,000	1,818,567	3.4248	3.204	3.204	3.223	3.185	3.232	566,825	3.2083	0.00%
2022-12-13	0	3.420	3.410	3.420	3.420	3.540	934,220	3,222,773	3.4497	3.204	3.194	3.204	3.204	3.316	997,249	3.2317	-2.84%
2022-12-12	0	3.520	3.520	3.530	3.470	3.610	674,500	2,388,303	3.5408	3.298	3.298	3.307	3.251	3.382	720,006	3.3171	-2.22%
2022-12-09	0	3.600	3.590	3.600	3.320	3.600	1,962,000	6,790,644	3.4611	3.372	3.363	3.372	3.110	3.372	2,094,370	3.2423	8.43%
2022-12-08	0	3.320	3.290	3.320	3.230	3.340	505,500	1,658,380	3.2807	3.110	3.082	3.110	3.026	3.129	539,605	3.0733	2.79%
2022-12-07	0	3.230	3.230	3.250	3.220	3.390	557,500	1,854,600	3.3266	3.026	3.026	3.045	3.016	3.176	595,113	3.1164	-4.15%
2022-12-06	0	3.370	3.340	3.370	3.290	3.410	692,500	2,310,375	3.3363	3.157	3.129	3.157	3.082	3.194	739,221	3.1254	0.90%
2022-12-05	0	3.340	3.310	3.340	3.230	3.400	803,126	2,669,653	3.3241	3.129	3.101	3.129	3.026	3.185	857,310	3.1140	3.73%
2022-12-02	0	3.220	3.220	3.250	3.200	3.280	210,563	679,326	3.2262	3.016	3.016	3.045	2.998	3.073	224,769	3.0223	0.31%
2022-12-01	0	3.210	3.210	3.270	3.200	3.330	738,098	2,405,870	3.2596	3.007	3.007	3.063	2.998	3.120	787,895	3.0535	1.58%
2022-11-30	0	3.160	3.150	3.160	3.160	3.320	812,000	2,629,370	3.2381	2.960	2.951	2.960	2.960	3.110	866,783	3.0335	-3.36%
2022-11-29	0	3.270	3.260	3.270	3.120	3.300	335,000	1,099,527	3.2822	3.063	3.054	3.063	2.923	3.091	357,601	3.0747	1.87%
2022-11-28	0	3.210	3.200	3.210	3.130	3.230	324,500	1,038,090	3.1990	3.007	2.998	3.007	2.932	3.026	346,393	2.9969	-1.23%
2022-11-25	0	3.250	3.190	3.250	3.200	3.290	224,000	724,670	3.2351	3.045	2.988	3.045	2.998	3.082	239,113	3.0307	0.00%
2022-11-24	0	3.250	3.220	3.250	3.180	3.250	178,500	572,175	3.2055	3.045	3.016	3.045	2.979	3.045	190,543	3.0029	1.88%
2022-11-23	0	3.190	3.190	3.200	3.180	3.270	601,000	1,926,440	3.2054	2.988	2.988	2.998	2.979	3.063	641,548	3.0028	-1.24%
2022-11-22	0	3.230	3.180	3.230	3.110	3.260	200,000	638,935	3.1947	3.026	2.979	3.026	2.913	3.054	213,493	2.9928	0.94%
2022-11-21	0	3.200	3.190	3.200	3.130	3.220	120,500	386,215	3.2051	2.998	2.988	2.998	2.932	3.016	128,630	3.0025	-0.62%
2022-11-18	0	3.220	3.190	3.220	3.160	3.390	495,500	1,593,070	3.2151	3.016	2.988	3.016	2.960	3.176	528,930	3.0119	-0.92%
2022-11-17	0	3.250	3.200	3.250	3.150	3.300	261,500	836,115	3.1974	3.045	2.998	3.045	2.951	3.091	279,143	2.9953	-2.11%
2022-11-16	0	3.320	3.300	3.320	3.280	3.420	394,000	1,310,035	3.3250	3.110	3.091	3.110	3.073	3.204	420,582	3.1148	-1.19%
2022-11-15	0	3.360	3.340	3.360	3.280	3.440	1,235,000	4,144,785	3.3561	3.148	3.129	3.148	3.073	3.223	1,318,322	3.1440	1.82%
2022-11-14	0	3.300	3.270	3.300	3.190	3.330	691,000	2,252,160	3.2593	3.091	3.063	3.091	2.988	3.120	737,620	3.0533	6.11%
2022-11-11	0	3.110	3.110	3.170	3.060	3.330	1,231,700	3,913,928	3.1777	2.913	2.913	2.970	2.867	3.120	1,314,799	2.9768	2.30%
2022-11-10	0	3.040	3.040	3.060	2.970	3.070	210,500	639,520	3.0381	2.848	2.848	2.867	2.782	2.876	224,702	2.8461	-1.62%
2022-11-09	0	3.090	3.090	3.130	3.040	3.210	451,000	1,415,460	3.1385	2.895	2.895	2.932	2.848	3.007	481,428	2.9401	3.34%
2022-11-08	0	2.990	2.990	3.040	2.980	3.050	99,000	298,134	3.0115	2.801	2.801	2.848	2.792	2.857	105,679	2.8211	-2.29%
2022-11-07	0	3.060	3.010	3.060	2.930	3.080	813,000	2,467,265	3.0348	2.867	2.820	2.867	2.745	2.885	867,851	2.8430	6.25%
2022-11-04	0	2.880	2.880	2.900	2.840	2.990	417,500	1,215,250	2.9108	2.698	2.698	2.717	2.661	2.801	445,667	2.7268	1.41%
2022-11-03	0	2.840	2.840	2.870	2.830	2.930	113,000	322,605	2.8549	2.661	2.661	2.689	2.651	2.745	120,624	2.6745	-1.73%
2022-11-02	0	2.890	2.870	2.890	2.800	2.900	318,000	910,620	2.8636	2.707	2.689	2.707	2.623	2.717	339,454	2.6826	1.76%
2022-11-01	0	2.840	2.840	2.890	2.760	2.900	938,500	2,649,139	2.8227	2.661	2.661	2.707	2.586	2.717	1,001,818	2.6443	3.65%
2022-10-31	0	2.740	2.740	2.760	2.740	3.120	901,000	2,542,835	2.8222	2.567	2.567	2.586	2.567	2.923	961,788	2.6439	-9.57%
2022-10-28	0	3.030	2.910	3.030	2.890	3.100	320,500	951,350	2.9683	2.838	2.726	2.838	2.707	2.904	342,123	2.7807	1.34%
2022-10-27	0	2.990	2.990	3.010	2.990	3.120	865,500	2,622,900	3.0305	2.801	2.801	2.820	2.801	2.923	923,893	2.8390	-4.17%
2022-10-26	0	3.120	3.080	3.120	3.080	3.180	133,000	413,145	3.1064	2.923	2.885	2.923	2.885	2.979	141,973	2.9100	0.97%
2022-10-25	0	3.090	3.090	3.120	3.090	3.190	320,000	995,640	3.1114	2.895	2.895	2.923	2.895	2.988	341,589	2.9147	-2.83%
2022-10-24	0	3.180	3.110	3.180	3.080	3.350	546,500	1,738,460	3.1811	2.979	2.913	2.979	2.885	3.138	583,371	2.9800	-2.75%
2022-10-21	0	3.270	3.270	3.310	3.230	3.300	206,500	673,560	3.2618	3.063	3.063	3.101	3.026	3.091	220,432	3.0556	0.93%
2022-10-20	0	3.240	3.240	3.260	3.220	3.340	122,000	396,795	3.2524	3.035	3.035	3.054	3.016	3.129	130,231	3.0469	-0.92%
2022-10-19	0	3.270	3.270	3.280	3.210	3.330	194,500	635,785	3.2688	3.063	3.063	3.073	3.007	3.120	207,622	3.0622	0.00%
2022-10-18	0	3.270	3.250	3.270	3.200	3.280	200,000	648,865	3.2443	3.063	3.045	3.063	2.998	3.073	213,493	3.0393	2.19%
2022-10-17	0	3.200	3.200	3.230	3.200	3.370	209,500	677,315	3.2330	2.998	2.998	3.026	2.998	3.157	223,634	3.0287	-0.62%
2022-10-14	0	3.220	3.220	3.270	3.220	3.320	462,500	1,511,605	3.2683	3.016	3.016	3.063	3.016	3.110	493,703	3.0618	0.62%
2022-10-13	0	3.200	3.200	3.220	3.200	3.300	380,500	1,242,152	3.2645	2.998	2.998	3.016	2.998	3.091	406,171	3.0582	-2.14%
2022-10-12	0	3.270	3.260	3.270	3.200	3.290	216,500	702,880	3.2466	3.063	3.054	3.063	2.998	3.082	231,107	3.0414	0.62%
2022-10-11	0	3.250	3.230	3.250	3.250	3.540	183,000	600,315	3.2804	3.045	3.026	3.045	3.045	3.316	195,346	3.0731	-3.85%
2022-10-10	0	3.380	3.350	3.380	3.350	3.500	172,027	590,218	3.4310	3.166	3.138	3.166	3.138	3.279	183,633	3.2141	-2.03%
2022-10-07	0	3.450	3.450	3.460	3.450	3.750	785,000	2,847,045	3.6268	3.232	3.232	3.241	3.232	3.513	837,962	3.3976	-1.15%
2022-10-06	0	3.490	3.480	3.490	3.410	3.570	405,614	1,417,473	3.4946	3.269	3.260	3.269	3.194	3.344	432,980	3.2738	0.29%
2022-10-05	0	3.480	3.470	3.480	3.370	3.490	532,500	1,835,695	3.4473	3.260	3.251	3.260	3.157	3.269	568,426	3.2294	3.26%
2022-10-03	0	3.370	3.340	3.370	3.280	3.470	555,500	1,873,900	3.3734	3.157	3.129	3.157	3.073	3.251	592,978	3.1602	4.66%
2022-09-30	0	3.220	3.220	3.270	3.110	3.280	754,500	2,390,619	3.1685	3.016	3.016	3.063	2.913	3.073	805,404	2.9682	1.90%
2022-09-29	0	3.160	3.160	3.240	3.160	3.500	692,000	2,268,485	3.2782	2.960	2.960	3.035	2.960	3.279	738,687	3.0710	-4.24%
2022-09-28	0	3.300	3.290	3.300	3.300	3.480	812,235	2,723,400	3.3530	3.091	3.082	3.091	3.091	3.260	867,034	3.1411	-4.35%
2022-09-27	0	3.450	3.450	3.460	3.410	3.610	858,000	2,973,188	3.4653	3.232	3.232	3.241	3.194	3.382	915,887	3.2462	-1.99%
2022-09-26	0	3.520	3.520	3.540	3.510	3.730	599,838	2,178,508	3.6318	3.298	3.298	3.316	3.288	3.494	640,307	3.4023	-0.28%
2022-09-23	0	3.530	3.510	3.530	3.500	3.690	356,500	1,263,845	3.5451	3.307	3.288	3.307	3.279	3.457	380,552	3.3211	-1.94%
2022-09-22	0	3.600	3.570	3.600	3.570	3.640	515,200	1,849,674	3.5902	3.372	3.344	3.372	3.344	3.410	549,959	3.3633	-1.10%
2022-09-21	0	3.640	3.630	3.640	3.630	3.690	618,000	2,262,880	3.6616	3.410	3.401	3.410	3.401	3.457	659,695	3.4302	-1.89%
2022-09-20	0	3.710	3.680	3.710	3.680	3.940	728,000	2,732,130	3.7529	3.476	3.447	3.476	3.447	3.691	777,116	3.5157	-1.07%
2022-09-19	0	3.750	3.730	3.750	3.710	3.840	734,000	2,749,600	3.7460	3.513	3.494	3.513	3.476	3.597	783,521	3.5093	-1.57%
2022-09-16	0	3.810	3.800	3.810	3.760	4.040	842,502	3,207,440	3.8070	3.569	3.560	3.569	3.522	3.785	899,343	3.5664	-3.05%
2022-09-15	0	3.930	3.910	3.930	3.900	4.140	567,200	2,241,040	3.9511	3.682	3.663	3.682	3.654	3.878	605,467	3.7013	-1.50%
2022-09-14	0	3.990	3.980	3.990	3.940	4.170	646,076	2,592,084	4.0120	3.738	3.728	3.738	3.691	3.906	689,665	3.7585	-1.97%
2022-09-13	0	4.070	4.060	4.070	4.070	4.190	994,500	4,099,295	4.1220	3.813	3.803	3.813	3.813	3.925	1,061,596	3.8614	-2.86%
2022-09-09	0	4.190	4.120	4.190	4.100	4.210	3,534,000	14,694,010	4.1579	3.925	3.860	3.925	3.841	3.944	3,772,428	3.8951	1.70%
2022-09-08	0	4.120	4.070	4.120	4.060	4.130	661,000	2,706,601	4.0947	3.860	3.813	3.860	3.803	3.869	705,596	3.8359	0.24%
2022-09-07	0	4.110	4.080	4.110	4.040	4.160	594,523	2,428,115	4.0841	3.850	3.822	3.850	3.785	3.897	634,634	3.8260	0.74%
2022-09-06	0	4.080	4.060	4.080	3.990	4.110	457,500	1,867,385	4.0817	3.822	3.803	3.822	3.738	3.850	488,366	3.8237	0.25%
2022-09-05	0	4.070	4.010	4.070	3.920	4.070	490,000	1,965,525	4.0113	3.813	3.757	3.813	3.672	3.813	523,059	3.7578	0.74%
2022-09-02	0	4.040	4.000	4.040	3.910	4.040	839,500	3,352,590	3.9936	3.785	3.747	3.785	3.663	3.785	896,139	3.7412	0.25%
2022-09-01	0	4.030	4.000	4.030	3.870	4.030	1,110,000	4,389,929	3.9549	3.775	3.747	3.775	3.625	3.775	1,184,888	3.7049	2.54%
2022-08-31	0	3.930	3.910	3.930	3.820	3.950	1,039,000	4,044,825	3.8930	3.682	3.663	3.682	3.579	3.700	1,109,098	3.6469	1.55%
2022-08-30	0	3.870	3.860	3.880	3.830	3.900	513,800	1,988,312	3.8698	3.625	3.616	3.635	3.588	3.654	548,465	3.6252	-0.77%
2022-08-29	0	3.900	3.900	3.930	3.820	3.930	453,500	1,757,715	3.8759	3.654	3.654	3.682	3.579	3.682	484,096	3.6309	-1.27%
2022-08-26	0	3.950	3.900	3.950	3.850	3.980	280,000	1,097,205	3.9186	3.700	3.654	3.700	3.607	3.728	298,891	3.6709	1.80%
2022-08-25	0	3.880	3.850	3.880	3.800	3.880	369,500	1,424,410	3.8550	3.635	3.607	3.635	3.560	3.635	394,429	3.6113	0.26%
2022-08-24	0	3.870	3.840	3.870	3.820	3.910	594,500	2,292,505	3.8562	3.625	3.597	3.625	3.579	3.663	634,609	3.6125	-1.28%
2022-08-23	0	3.920	3.880	3.920	3.810	4.010	624,000	2,432,780	3.8987	3.672	3.635	3.672	3.569	3.757	666,099	3.6523	-2.73%
2022-08-22	0	4.030	4.000	4.030	3.960	4.030	324,000	1,296,730	4.0023	3.775	3.747	3.775	3.710	3.775	345,859	3.7493	2.81%
2022-08-19	0	3.920	3.920	3.940	3.900	4.000	626,500	2,474,537	3.9498	3.672	3.672	3.691	3.654	3.747	668,768	3.7001	2.35%
2022-08-18	0	3.830	3.830	3.840	3.830	3.980	545,987	2,113,228	3.8705	3.588	3.588	3.597	3.588	3.728	582,823	3.6258	-4.73%
2022-08-17	0	4.020	3.970	4.020	3.910	4.040	815,000	3,235,900	3.9704	3.766	3.719	3.766	3.663	3.785	869,986	3.7195	-0.99%
2022-08-16	0	4.060	4.040	4.060	3.930	4.060	460,000	1,840,825	4.0018	3.803	3.785	3.803	3.682	3.803	491,035	3.7489	2.01%
2022-08-15	0	3.980	3.950	3.980	3.880	3.990	546,500	2,167,120	3.9655	3.728	3.700	3.728	3.635	3.738	583,371	3.7148	1.53%
2022-08-12	0	3.920	3.920	3.930	3.860	3.970	666,500	2,619,390	3.9301	3.672	3.672	3.682	3.616	3.719	711,467	3.6817	1.03%
2022-08-11	0	3.880	3.880	3.900	3.830	3.920	428,500	1,666,105	3.8882	3.635	3.635	3.654	3.588	3.672	457,410	3.6425	0.00%
2022-08-10	0	3.880	3.880	3.900	3.820	3.910	424,000	1,648,845	3.8888	3.635	3.635	3.654	3.579	3.663	452,606	3.6430	1.04%
2022-08-09	0	3.840	3.820	3.840	3.700	3.840	1,520,000	5,749,810	3.7828	3.597	3.579	3.597	3.466	3.597	1,622,550	3.5437	1.59%
2022-08-08	0	3.780	3.780	3.790	3.700	3.780	210,000	786,359	3.7446	3.541	3.541	3.550	3.466	3.541	224,168	3.5079	1.34%
2022-08-05	0	3.730	3.690	3.730	3.650	3.730	240,500	890,180	3.7014	3.494	3.457	3.494	3.419	3.494	256,726	3.4674	1.36%
2022-08-04	0	3.680	3.680	3.700	3.670	3.780	736,000	2,731,235	3.7109	3.447	3.447	3.466	3.438	3.541	785,656	3.4764	-2.65%
2022-08-03	0	3.780	3.770	3.780	3.760	3.820	235,500	890,966	3.7833	3.541	3.532	3.541	3.522	3.579	251,388	3.5442	0.00%
2022-08-02	0	3.780	3.780	3.790	3.740	3.860	1,226,000	4,664,415	3.8046	3.541	3.541	3.550	3.504	3.616	1,308,714	3.5641	-1.05%
2022-08-01	0	3.820	3.810	3.830	3.790	3.880	974,000	3,710,250	3.8093	3.579	3.569	3.588	3.550	3.635	1,039,713	3.5685	-1.55%
2022-07-29	0	3.880	3.870	3.880	3.800	3.980	334,500	1,307,310	3.9083	3.635	3.625	3.635	3.560	3.728	357,068	3.6612	0.52%
2022-07-28	0	3.860	3.840	3.860	3.820	3.870	182,400	700,903	3.8427	3.616	3.597	3.616	3.579	3.625	194,706	3.5998	1.58%
2022-07-27	0	3.800	3.800	3.840	3.780	3.840	321,500	1,226,515	3.8150	3.560	3.560	3.597	3.541	3.597	343,191	3.5739	-0.26%
2022-07-26	0	3.810	3.810	3.820	3.780	3.840	258,500	987,845	3.8215	3.569	3.569	3.579	3.541	3.597	275,940	3.5799	0.53%
2022-07-25	0	3.790	3.790	3.800	3.750	3.840	632,000	2,385,305	3.7742	3.550	3.550	3.560	3.513	3.597	674,639	3.5357	0.00%
2022-07-22	0	3.790	3.780	3.790	3.750	3.910	1,036,500	3,921,819	3.7837	3.550	3.541	3.550	3.513	3.663	1,106,430	3.5446	-0.26%
2022-07-21	0	3.800	3.790	3.800	3.760	3.850	1,422,500	5,412,119	3.8047	3.560	3.550	3.560	3.522	3.607	1,518,472	3.5642	-0.78%
2022-07-20	0	3.830	3.810	3.830	3.750	3.850	701,500	2,659,875	3.7917	3.588	3.569	3.588	3.513	3.607	748,828	3.5521	1.59%
2022-07-19	0	3.770	3.740	3.780	3.730	3.810	468,000	1,752,760	3.7452	3.532	3.504	3.541	3.494	3.569	499,575	3.5085	-0.79%
2022-07-18	0	3.800	3.790	3.800	3.760	3.810	288,508	1,092,197	3.7857	3.560	3.550	3.560	3.522	3.569	307,973	3.5464	0.26%
2022-07-15	0	3.790	3.760	3.790	3.740	3.950	2,179,000	8,303,415	3.8107	3.550	3.522	3.550	3.504	3.700	2,326,011	3.5698	-3.81%
2022-07-14	0	3.940	3.940	3.950	3.940	4.020	1,394,500	5,554,120	3.9829	3.691	3.691	3.700	3.691	3.766	1,488,583	3.7311	-2.96%
2022-07-13	0	4.060	4.020	4.060	4.000	4.080	493,500	1,987,731	4.0278	3.803	3.766	3.803	3.747	3.822	526,795	3.7733	0.50%
2022-07-12	0	4.040	4.040	4.070	4.040	4.150	691,000	2,814,018	4.0724	3.785	3.785	3.813	3.785	3.888	737,620	3.8150	-1.46%
2022-07-11	0	4.100	4.090	4.100	4.090	4.150	848,000	3,488,115	4.1133	3.841	3.832	3.841	3.832	3.888	905,212	3.8534	-1.20%
2022-07-08	0	4.150	4.150	4.160	4.150	4.200	207,000	863,565	4.1718	3.888	3.888	3.897	3.888	3.935	220,966	3.9081	0.00%
2022-07-07	0	4.150	4.150	4.160	4.140	4.220	194,400	809,090	4.1620	3.888	3.888	3.897	3.878	3.953	207,516	3.8989	0.00%
2022-07-06	0	4.150	4.140	4.160	4.140	4.270	491,000	2,046,850	4.1687	3.888	3.878	3.897	3.878	4.000	524,126	3.9053	-1.66%
2022-07-05	0	4.220	4.220	4.240	4.200	4.310	494,956	2,098,911	4.2406	3.953	3.953	3.972	3.935	4.038	528,349	3.9726	-1.40%
2022-07-04	0	4.280	4.280	4.290	4.210	4.300	476,500	2,026,150	4.2522	4.009	4.009	4.019	3.944	4.028	508,648	3.9834	-0.47%
2022-06-30	0	4.300	4.290	4.310	4.250	4.430	969,000	4,155,665	4.2886	4.028	4.019	4.038	3.981	4.150	1,034,375	4.0176	-0.30%
2022-06-29	0	4.840	4.840	4.880	4.750	4.880	2,321,500	11,281,720	4.8597	4.040	4.040	4.074	3.965	4.074	2,780,923	4.0568	-0.21%
2022-06-28	0	4.850	4.840	4.850	4.740	4.860	752,400	3,622,055	4.8140	4.049	4.040	4.049	3.957	4.057	901,300	4.0187	1.46%
2022-06-27	0	4.780	4.770	4.780	4.700	4.790	529,000	2,518,737	4.7613	3.990	3.982	3.990	3.924	3.999	633,689	3.9747	2.80%
2022-06-24	0	4.650	4.650	4.660	4.640	4.720	1,029,044	4,801,872	4.6663	3.882	3.882	3.890	3.873	3.940	1,232,691	3.8954	-0.43%
2022-06-23	0	4.670	4.670	4.690	4.630	4.700	288,000	1,343,525	4.6650	3.898	3.898	3.915	3.865	3.924	344,995	3.8943	0.00%
2022-06-22	0	4.670	4.660	4.670	4.650	4.740	447,000	2,098,837	4.6954	3.898	3.890	3.898	3.882	3.957	535,461	3.9197	-1.48%
2022-06-21	0	4.740	4.730	4.740	4.710	4.760	413,000	1,956,205	4.7366	3.957	3.949	3.957	3.932	3.974	494,732	3.9541	0.85%
2022-06-20	0	4.700	4.700	4.720	4.620	4.720	251,000	1,172,600	4.6717	3.924	3.924	3.940	3.857	3.940	300,673	3.8999	0.86%
2022-06-17	0	4.660	4.660	4.670	4.600	4.720	872,757	4,044,419	4.6341	3.890	3.890	3.898	3.840	3.940	1,045,475	3.8685	0.00%
2022-06-16	0	4.660	4.650	4.660	4.620	4.730	518,000	2,419,175	4.6702	3.890	3.882	3.890	3.857	3.949	620,512	3.8987	-1.69%
2022-06-15	0	4.740	4.700	4.740	4.670	4.750	313,000	1,480,160	4.7289	3.957	3.924	3.957	3.898	3.965	374,943	3.9477	1.50%
2022-06-14	0	4.670	4.670	4.690	4.650	4.700	417,000	1,945,455	4.6654	3.898	3.898	3.915	3.882	3.924	499,524	3.8946	-0.64%
2022-06-13	0	4.700	4.700	4.720	4.680	4.750	405,500	1,908,995	4.7078	3.924	3.924	3.940	3.907	3.965	485,748	3.9300	-1.67%
2022-06-10	0	4.780	4.750	4.780	4.710	4.860	1,219,000	5,787,350	4.7476	3.990	3.965	3.990	3.932	4.057	1,460,239	3.9633	-0.21%
2022-06-09	0	4.790	4.770	4.790	4.770	4.850	895,000	4,292,570	4.7962	3.999	3.982	3.999	3.982	4.049	1,072,120	4.0038	-0.42%
2022-06-08	0	4.810	4.810	4.830	4.740	4.840	626,292	3,000,522	4.7909	4.015	4.015	4.032	3.957	4.040	750,235	3.9994	1.05%
2022-06-07	0	4.760	4.760	4.780	4.730	4.780	357,000	1,698,345	4.7573	3.974	3.974	3.990	3.949	3.990	427,650	3.9713	0.63%
2022-06-06	0	4.730	4.730	4.740	4.720	4.830	588,000	2,784,055	4.7348	3.949	3.949	3.957	3.940	4.032	704,365	3.9526	-2.27%
2022-06-02	0	4.840	4.830	4.840	4.700	5.000	1,405,000	6,811,985	4.8484	4.040	4.032	4.040	3.924	4.174	1,683,049	4.0474	-3.01%
2022-06-01	0	4.990	4.970	4.990	4.820	5.020	938,000	4,602,705	4.9069	4.166	4.149	4.166	4.024	4.191	1,123,630	4.0963	3.31%
2022-05-31	0	4.830	4.820	4.830	4.750	4.840	371,000	1,788,230	4.8200	4.032	4.024	4.032	3.965	4.040	444,421	4.0237	1.05%
2022-05-30	0	4.780	4.780	4.800	4.750	4.810	204,000	976,090	4.7848	3.990	3.990	4.007	3.965	4.015	244,371	3.9943	0.63%
2022-05-27	0	4.750	4.750	4.760	4.710	4.770	518,500	2,455,370	4.7355	3.965	3.965	3.974	3.932	3.982	621,111	3.9532	0.21%
2022-05-26	0	4.740	4.740	4.750	4.700	4.770	332,900	1,574,045	4.7283	3.957	3.957	3.965	3.924	3.982	398,781	3.9471	0.42%
2022-05-25	0	4.720	4.720	4.730	4.700	4.770	348,500	1,650,664	4.7365	3.940	3.940	3.949	3.924	3.982	417,468	3.9540	-0.42%
2022-05-24	0	4.740	4.700	4.740	4.690	4.790	520,000	2,457,870	4.7267	3.957	3.924	3.957	3.915	3.999	622,908	3.9458	-0.84%
2022-05-23	0	4.780	4.730	4.790	4.640	4.810	676,500	3,215,915	4.7538	3.990	3.949	3.999	3.873	4.015	810,379	3.9684	3.02%
2022-05-20	0	4.640	4.640	4.650	4.600	4.650	260,500	1,207,265	4.6344	3.873	3.873	3.882	3.840	3.882	312,053	3.8688	0.65%
2022-05-19	0	4.610	4.600	4.610	4.540	4.650	734,500	3,378,555	4.5998	3.848	3.840	3.848	3.790	3.882	879,857	3.8399	-0.86%
2022-05-18	0	4.650	4.640	4.650	4.630	4.700	1,164,000	5,427,285	4.6626	3.882	3.873	3.882	3.865	3.924	1,394,355	3.8923	-1.06%
2022-05-17	0	4.700	4.700	4.720	4.660	4.720	287,000	1,348,435	4.6984	3.924	3.924	3.940	3.890	3.940	343,797	3.9222	0.64%
2022-05-16	0	4.670	4.670	4.680	4.640	4.760	420,500	1,966,348	4.6762	3.898	3.898	3.907	3.873	3.974	503,717	3.9037	-1.27%
2022-05-13	0	4.730	4.710	4.740	4.640	4.730	266,500	1,255,352	4.7105	3.949	3.932	3.957	3.873	3.949	319,240	3.9323	1.94%
2022-05-12	0	4.640	4.640	4.650	4.610	4.760	561,000	2,622,230	4.6742	3.873	3.873	3.882	3.848	3.974	672,022	3.9020	-1.07%
2022-05-11	0	4.690	4.690	4.730	4.670	4.830	1,471,393	6,973,337	4.7393	3.915	3.915	3.949	3.898	4.032	1,762,581	3.9563	-3.10%
2022-05-10	0	4.840	4.830	4.840	4.650	4.900	1,209,737	5,833,520	4.8221	4.040	4.032	4.040	3.882	4.090	1,449,143	4.0255	-0.82%
2022-05-06	0	4.880	4.880	4.890	4.840	4.910	479,000	2,336,227	4.8773	4.074	4.074	4.082	4.040	4.099	573,794	4.0715	-1.21%
2022-05-05	0	4.940	4.910	4.940	4.860	5.030	653,500	3,210,500	4.9128	4.124	4.099	4.124	4.057	4.199	782,827	4.1012	-0.20%
2022-05-04	0	4.950	4.940	4.950	4.900	4.970	410,500	2,024,060	4.9307	4.132	4.124	4.132	4.090	4.149	491,738	4.1161	-0.60%
2022-05-03	0	4.980	4.940	4.980	4.850	5.010	421,000	2,081,560	4.9443	4.157	4.124	4.157	4.049	4.182	504,316	4.1275	-2.35%
2022-04-29	0	5.100	5.070	5.100	5.020	5.160	310,800	1,578,538	5.0790	4.257	4.232	4.257	4.191	4.308	372,307	4.2399	0.20%
2022-04-28	0	5.090	5.060	5.090	4.950	5.100	266,000	1,342,600	5.0474	4.249	4.224	4.249	4.132	4.257	318,641	4.2135	2.21%
2022-04-27	0	4.980	4.910	4.980	4.860	5.000	1,603,556	7,910,936	4.9334	4.157	4.099	4.157	4.057	4.174	1,920,899	4.1184	1.22%
2022-04-26	0	4.920	4.870	4.920	4.870	5.280	1,058,700	5,223,299	4.9337	4.107	4.065	4.107	4.065	4.408	1,268,216	4.1186	-1.20%
2022-04-25	0	4.980	4.980	5.000	4.980	5.090	635,000	3,181,035	5.0095	4.157	4.157	4.174	4.157	4.249	760,666	4.1819	-2.54%
2022-04-22	0	5.110	5.110	5.120	5.040	5.160	253,500	1,294,827	5.1078	4.266	4.266	4.274	4.207	4.308	303,667	4.2640	0.59%
2022-04-21	0	5.080	5.080	5.100	5.060	5.260	317,500	1,616,080	5.0900	4.241	4.241	4.257	4.224	4.391	380,333	4.2491	-0.97%
2022-04-20	0	5.130	5.100	5.130	5.080	5.190	658,500	3,390,174	5.1483	4.282	4.257	4.282	4.241	4.333	788,817	4.2978	-0.19%
2022-04-19	0	5.140	5.140	5.160	5.040	5.220	2,059,500	10,590,572	5.1423	4.291	4.291	4.308	4.207	4.358	2,467,074	4.2928	-1.72%
2022-04-14	0	5.230	5.220	5.230	5.160	5.240	525,000	2,732,794	5.2053	4.366	4.358	4.366	4.308	4.374	628,897	4.3454	1.16%
2022-04-13	0	5.170	5.140	5.180	5.120	5.210	345,500	1,784,695	5.1655	4.316	4.291	4.324	4.274	4.349	413,874	4.3122	0.39%
2022-04-12	0	5.150	5.140	5.150	4.960	5.260	3,792,000	19,394,765	5.1147	4.299	4.291	4.299	4.141	4.391	4,542,435	4.2697	-0.96%
2022-04-11	0	5.200	5.200	5.210	5.180	5.350	991,769	5,196,532	5.2397	4.341	4.341	4.349	4.324	4.466	1,188,039	4.3740	-2.07%
2022-04-08	0	5.310	5.310	5.330	5.090	5.370	2,487,500	13,111,975	5.2711	4.433	4.433	4.449	4.249	4.483	2,979,775	4.4003	4.32%
2022-04-07	0	5.090	5.090	5.100	5.050	5.220	1,144,457	5,873,717	5.1323	4.249	4.249	4.257	4.216	4.358	1,370,944	4.2844	-2.49%
2022-04-06	0	5.220	5.190	5.220	5.100	5.270	1,199,500	6,241,127	5.2031	4.358	4.333	4.358	4.257	4.399	1,436,880	4.3435	0.58%
2022-04-04	0	5.190	5.180	5.200	5.020	5.280	2,165,500	11,244,143	5.1924	4.333	4.324	4.341	4.191	4.408	2,594,051	4.3346	2.17%
2022-04-01	0	5.080	5.080	5.090	5.020	5.120	979,000	4,979,930	5.0868	4.241	4.241	4.249	4.191	4.274	1,172,744	4.2464	0.99%
2022-03-31	0	5.030	5.030	5.070	5.000	5.170	882,000	4,470,340	5.0684	4.199	4.199	4.232	4.174	4.316	1,056,547	4.2311	-0.79%
2022-03-30	0	5.070	5.060	5.070	4.950	5.110	3,328,500	16,729,613	5.0262	4.232	4.224	4.232	4.132	4.266	3,987,208	4.1958	3.68%
2022-03-29	0	4.890	4.890	4.920	4.880	5.240	1,987,000	9,908,985	4.9869	4.082	4.082	4.107	4.074	4.374	2,380,226	4.1630	-6.14%
2022-03-28	0	5.210	5.200	5.220	5.000	5.250	1,543,000	7,909,780	5.1262	4.349	4.341	4.358	4.174	4.383	1,848,359	4.2794	2.56%
2022-03-25	0	5.080	5.030	5.080	5.020	5.260	1,240,000	6,327,460	5.1028	4.241	4.199	4.241	4.191	4.391	1,485,395	4.2598	-1.17%
2022-03-24	0	5.140	5.130	5.140	4.710	5.250	4,528,000	22,779,520	5.0308	4.291	4.282	4.291	3.932	4.383	5,424,088	4.1997	9.13%
2022-03-23	0	4.710	4.700	4.710	4.680	4.870	3,629,500	17,198,132	4.7384	3.932	3.924	3.932	3.907	4.065	4,347,776	3.9556	-1.46%
2022-03-22	0	4.780	4.760	4.780	4.720	4.880	981,000	4,691,050	4.7819	3.990	3.974	3.990	3.940	4.074	1,175,139	3.9919	0.63%
2022-03-21	0	4.750	4.740	4.750	4.730	4.950	1,154,133	5,531,786	4.7930	3.965	3.957	3.965	3.949	4.132	1,382,535	4.0012	-4.23%
2022-03-18	0	4.960	4.900	4.960	4.650	4.990	2,165,448	10,525,350	4.8606	4.141	4.090	4.141	3.882	4.166	2,593,989	4.0576	4.64%
2022-03-17	0	4.740	4.730	4.740	4.600	4.790	2,319,000	10,927,520	4.7122	3.957	3.949	3.957	3.840	3.999	2,777,929	3.9337	3.95%
2022-03-16	0	4.560	4.560	4.570	4.390	4.800	2,248,000	10,160,760	4.5199	3.807	3.807	3.815	3.665	4.007	2,692,878	3.7732	-2.56%
2022-03-15	0	4.680	4.680	4.710	4.420	4.680	3,009,000	13,691,072	4.5500	3.907	3.907	3.932	3.690	3.907	3,604,479	3.7983	-0.64%
2022-03-14	0	4.710	4.700	4.710	4.710	4.890	3,545,375	16,811,263	4.7417	3.932	3.924	3.932	3.932	4.082	4,247,003	3.9584	-4.07%
2022-03-11	0	4.910	4.900	4.910	4.810	5.040	2,150,000	10,518,945	4.8925	4.099	4.090	4.099	4.015	4.207	2,575,484	4.0843	0.61%
2022-03-10	0	4.880	4.870	4.880	4.840	5.000	1,930,500	9,447,949	4.8940	4.074	4.065	4.074	4.040	4.174	2,312,545	4.0855	0.83%
2022-03-09	0	4.840	4.840	4.890	4.730	4.890	1,479,800	7,102,924	4.7999	4.040	4.040	4.082	3.949	4.082	1,772,652	4.0069	0.62%
2022-03-08	0	4.810	4.800	4.810	4.810	4.900	2,866,600	13,880,736	4.8422	4.015	4.007	4.015	4.015	4.090	3,433,898	4.0423	-0.41%
2022-03-07	0	4.830	4.820	4.830	4.800	4.930	2,135,000	10,352,316	4.8489	4.032	4.024	4.032	4.007	4.116	2,557,515	4.0478	-2.03%
2022-03-04	0	4.930	4.920	4.930	4.870	4.980	496,500	2,446,408	4.9273	4.116	4.107	4.116	4.065	4.157	594,757	4.1133	-1.40%
2022-03-03	0	5.000	4.980	5.000	4.930	5.050	355,000	1,773,490	4.9957	4.174	4.157	4.174	4.116	4.216	425,254	4.1704	1.83%
2022-03-02	0	4.910	4.910	4.920	4.890	4.960	331,000	1,627,575	4.9171	4.099	4.099	4.107	4.082	4.141	396,505	4.1048	-0.61%
2022-03-01	0	4.940	4.940	4.950	4.830	4.960	592,500	2,896,990	4.8894	4.124	4.124	4.132	4.032	4.141	709,755	4.0817	1.23%
2022-02-28	0	4.880	4.850	4.880	4.810	4.930	802,500	3,887,255	4.8439	4.074	4.049	4.074	4.015	4.116	961,314	4.0437	-0.61%
2022-02-25	0	4.910	4.900	4.910	4.900	5.000	545,500	2,687,076	4.9259	4.099	4.090	4.099	4.090	4.174	653,454	4.1121	0.41%
2022-02-24	0	4.890	4.890	4.910	4.850	5.200	3,573,500	17,760,409	4.9700	4.082	4.082	4.099	4.049	4.341	4,280,693	4.1490	-6.14%
2022-02-23	0	5.210	5.200	5.210	5.200	5.250	358,800	1,873,525	5.2216	4.349	4.341	4.349	4.341	4.383	429,806	4.3590	-0.19%
2022-02-22	0	5.220	5.210	5.220	5.150	5.260	1,140,305	5,915,138	5.1873	4.358	4.349	4.358	4.299	4.391	1,365,971	4.3304	-0.95%
2022-02-21	0	5.270	5.260	5.270	5.200	5.280	1,120,500	5,856,760	5.2269	4.399	4.391	4.399	4.341	4.408	1,342,246	4.3634	0.38%
2022-02-18	0	5.250	5.250	5.270	5.240	5.310	726,500	3,826,935	5.2676	4.383	4.383	4.399	4.374	4.433	870,274	4.3974	-0.76%
2022-02-17	0	5.290	5.250	5.290	5.190	5.300	1,247,500	6,536,881	5.2400	4.416	4.383	4.416	4.333	4.424	1,494,379	4.3743	0.38%
2022-02-16	0	5.270	5.230	5.270	5.220	5.380	797,000	4,177,205	5.2412	4.399	4.366	4.399	4.358	4.491	954,726	4.3753	1.35%
2022-02-15	0	5.200	5.200	5.240	5.200	5.300	1,412,500	7,405,822	5.2431	4.341	4.341	4.374	4.341	4.424	1,692,033	4.3769	-0.95%
2022-02-14	0	5.250	5.210	5.250	5.180	5.700	3,887,000	20,704,005	5.3265	4.383	4.349	4.383	4.324	4.758	4,656,235	4.4465	-8.22%
2022-02-11	0	5.720	5.720	5.740	5.670	5.790	820,000	4,687,075	5.7159	4.775	4.775	4.792	4.733	4.833	982,278	4.7716	-0.87%
2022-02-10	0	5.770	5.760	5.770	5.670	5.790	988,500	5,687,285	5.7534	4.817	4.808	4.817	4.733	4.833	1,184,124	4.8029	-0.35%
2022-02-09	0	5.790	5.710	5.790	5.620	5.790	645,000	3,696,499	5.7310	4.833	4.767	4.833	4.692	4.833	772,645	4.7842	3.02%
2022-02-08	0	5.620	5.620	5.640	5.500	5.790	1,456,570	8,208,946	5.6358	4.692	4.692	4.708	4.591	4.833	1,744,824	4.7047	-1.40%
2022-02-07	0	5.700	5.680	5.700	5.500	5.740	784,000	4,443,250	5.6674	4.758	4.742	4.758	4.591	4.792	939,153	4.7311	3.64%
2022-02-04	0	5.500	5.490	5.500	5.390	5.540	977,000	5,366,300	5.4926	4.591	4.583	4.591	4.500	4.625	1,170,348	4.5852	2.04%
2022-01-31	0	5.390	5.370	5.390	5.250	5.400	158,000	847,255	5.3624	4.500	4.483	4.500	4.383	4.508	189,268	4.4765	1.13%
2022-01-28	0	5.330	5.330	5.340	5.250	5.450	689,500	3,670,743	5.3238	4.449	4.449	4.458	4.383	4.550	825,952	4.4443	-1.48%
2022-01-27	0	5.410	5.380	5.410	5.330	5.470	494,500	2,665,320	5.3899	4.516	4.491	4.516	4.449	4.566	592,361	4.4995	-0.55%
2022-01-26	0	5.440	5.430	5.440	5.350	5.460	424,300	2,296,462	5.4124	4.541	4.533	4.541	4.466	4.558	508,269	4.5182	1.12%
2022-01-25	0	5.380	5.360	5.380	5.300	5.460	952,000	5,130,967	5.3897	4.491	4.474	4.491	4.424	4.558	1,140,400	4.4993	-0.92%
2022-01-24	0	5.430	5.410	5.430	5.240	5.430	750,500	4,033,677	5.3747	4.533	4.516	4.533	4.374	4.533	899,023	4.4867	1.69%
2022-01-21	0	5.340	5.340	5.380	5.320	5.450	570,200	3,057,576	5.3623	4.458	4.458	4.491	4.441	4.550	683,042	4.4764	-1.29%
2022-01-20	0	5.410	5.390	5.410	5.360	5.490	423,128	2,284,158	5.3983	4.516	4.500	4.516	4.474	4.583	506,865	4.5064	-0.73%
2022-01-19	0	5.450	5.440	5.450	5.330	5.490	1,629,500	8,863,715	5.4395	4.550	4.541	4.550	4.449	4.583	1,951,977	4.5409	2.44%
2022-01-18	0	5.320	5.310	5.340	5.230	5.350	1,149,000	6,096,557	5.3060	4.441	4.433	4.458	4.366	4.466	1,376,386	4.4294	0.95%
2022-01-17	0	5.270	5.260	5.270	5.230	5.300	508,500	2,675,465	5.2615	4.399	4.391	4.399	4.366	4.424	609,132	4.3923	0.19%
2022-01-14	0	5.260	5.250	5.260	5.160	5.300	663,000	3,473,327	5.2388	4.391	4.383	4.391	4.308	4.424	794,207	4.3733	1.54%
2022-01-13	0	5.180	5.180	5.200	5.140	5.380	1,022,500	5,353,533	5.2357	4.324	4.324	4.341	4.291	4.491	1,224,852	4.3708	-2.81%
2022-01-12	0	5.330	5.320	5.340	5.290	5.350	1,150,600	6,114,491	5.3142	4.449	4.441	4.458	4.416	4.466	1,378,303	4.4362	0.19%
2022-01-11	0	5.320	5.310	5.320	5.160	5.340	1,895,500	10,028,695	5.2908	4.441	4.433	4.441	4.308	4.458	2,270,618	4.4167	2.90%
2022-01-10	0	5.170	5.160	5.180	5.140	5.300	714,500	3,699,725	5.1781	4.316	4.308	4.324	4.291	4.424	855,899	4.3226	-0.58%
2022-01-07	0	5.200	5.190	5.200	4.980	5.200	1,859,125	9,520,712	5.1211	4.341	4.333	4.341	4.157	4.341	2,227,045	4.2750	4.84%
2022-01-06	0	4.960	4.960	4.970	4.900	4.970	299,500	1,481,265	4.9458	4.141	4.141	4.149	4.090	4.149	358,771	4.1287	1.02%
2022-01-05	0	4.910	4.900	4.910	4.900	5.080	453,500	2,240,552	4.9406	4.099	4.090	4.099	4.090	4.241	543,247	4.1244	-0.41%
2022-01-04	0	4.930	4.930	4.940	4.900	5.040	1,150,000	5,685,597	4.9440	4.116	4.116	4.124	4.090	4.207	1,377,584	4.1272	-2.18%
2022-01-03	0	5.040	5.030	5.040	4.900	5.060	1,377,000	6,884,450	4.9996	4.207	4.199	4.207	4.090	4.224	1,649,507	4.1736	1.20%
2021-12-31	0	4.980	4.950	4.980	4.950	5.000	52,000	258,770	4.9763	4.157	4.132	4.157	4.132	4.174	62,291	4.1542	0.81%
2021-12-30	0	4.940	4.940	4.970	4.900	5.030	1,077,200	5,368,036	4.9833	4.124	4.124	4.149	4.090	4.199	1,290,377	4.1601	-1.00%
2021-12-29	0	4.990	4.960	4.990	4.940	4.990	276,000	1,370,555	4.9658	4.166	4.141	4.166	4.124	4.166	330,620	4.1454	1.01%
2021-12-28	0	4.940	4.940	4.950	4.850	5.050	464,000	2,271,155	4.8947	4.124	4.124	4.132	4.049	4.216	555,825	4.0861	1.86%
2021-12-24	0	4.850	4.850	4.890	4.840	4.940	1,183,500	5,742,675	4.8523	4.049	4.049	4.082	4.040	4.124	1,417,714	4.0507	0.41%
2021-12-23	0	4.830	4.830	4.850	4.740	4.860	1,191,200	5,724,717	4.8058	4.032	4.032	4.049	3.957	4.057	1,426,938	4.0119	2.55%
2021-12-22	0	4.710	4.710	4.720	4.690	4.800	363,824	1,715,252	4.7145	3.932	3.932	3.940	3.915	4.007	435,825	3.9356	0.64%
2021-12-21	0	4.680	4.680	4.720	4.600	4.810	864,417	4,027,246	4.6589	3.907	3.907	3.940	3.840	4.015	1,035,485	3.8892	0.86%
2021-12-20	0	4.640	4.640	4.650	4.630	4.950	1,292,500	6,073,475	4.6990	3.873	3.873	3.882	3.865	4.132	1,548,285	3.9227	-4.33%
2021-12-17	0	4.850	4.830	4.850	4.800	4.960	1,496,689	7,279,655	4.8638	4.049	4.032	4.049	4.007	4.141	1,792,883	4.0603	-0.21%
2021-12-16	0	4.860	4.860	4.870	4.740	4.940	801,500	3,872,818	4.8320	4.057	4.057	4.065	3.957	4.124	960,116	4.0337	2.97%
2021-12-15	0	4.720	4.720	4.760	4.690	4.990	3,873,380	18,485,523	4.7725	3.940	3.940	3.974	3.915	4.166	4,639,920	3.9840	-3.08%
2021-12-14	0	4.870	4.870	4.880	4.840	5.010	2,330,500	11,412,990	4.8972	4.065	4.065	4.074	4.040	4.182	2,791,705	4.0882	-2.21%
2021-12-13	0	4.980	4.980	4.990	4.930	5.170	2,529,500	12,743,272	5.0379	4.157	4.157	4.166	4.116	4.316	3,030,087	4.2056	-0.60%
2021-12-10	0	5.010	5.000	5.010	5.000	5.150	576,487	2,905,597	5.0402	4.182	4.174	4.182	4.174	4.299	690,573	4.2075	-2.72%
2021-12-09	0	5.150	5.140	5.150	5.130	5.250	503,000	2,598,947	5.1669	4.299	4.291	4.299	4.282	4.383	602,543	4.3133	0.00%
2021-12-08	0	5.150	5.140	5.150	5.130	5.270	3,843,500	19,895,620	5.1764	4.299	4.291	4.299	4.282	4.399	4,604,126	4.3213	-2.09%
2021-12-07	0	5.260	5.230	5.260	5.040	5.260	5,240,000	27,050,820	5.1624	4.391	4.366	4.391	4.207	4.391	6,276,993	4.3095	6.91%
2021-12-06	0	4.920	4.920	4.940	4.870	5.080	1,081,000	5,387,265	4.9836	4.107	4.107	4.124	4.065	4.241	1,294,929	4.1603	1.23%
2021-12-03	0	4.860	4.860	4.880	4.780	4.930	1,014,000	4,918,610	4.8507	4.057	4.057	4.074	3.990	4.116	1,214,670	4.0493	1.04%
2021-12-02	0	4.810	4.800	4.810	4.760	4.910	1,554,214	7,508,265	4.8309	4.015	4.007	4.015	3.974	4.099	1,861,792	4.0328	-1.23%
2021-12-01	0	4.870	4.860	4.870	4.810	5.110	1,578,000	7,787,630	4.9351	4.065	4.057	4.065	4.015	4.266	1,890,285	4.1198	-1.81%
2021-11-30	0	4.960	4.950	4.960	4.960	5.280	2,277,998	11,470,709	5.0354	4.141	4.132	4.141	4.141	4.408	2,728,812	4.2036	0.40%
2021-11-29	0	4.940	4.930	4.940	4.900	5.030	1,165,000	5,756,750	4.9414	4.124	4.116	4.124	4.090	4.199	1,395,553	4.1251	-1.79%
2021-11-26	0	5.030	5.020	5.030	5.010	5.160	1,241,000	6,266,875	5.0499	4.199	4.191	4.199	4.182	4.308	1,486,593	4.2156	-1.76%
2021-11-25	0	5.120	5.110	5.120	4.940	5.250	2,358,000	11,964,745	5.0741	4.274	4.266	4.274	4.124	4.383	2,824,647	4.2358	-1.35%
2021-11-24	0	5.190	5.190	5.200	5.170	5.670	6,115,727	32,509,046	5.3156	4.333	4.333	4.341	4.316	4.733	7,326,026	4.4375	-9.90%
2021-11-23	0	5.760	5.750	5.770	5.650	5.850	3,120,000	17,948,420	5.7527	4.808	4.800	4.817	4.717	4.884	3,737,446	4.8023	-1.03%
2021-11-22	0	5.820	5.810	5.820	5.760	6.020	2,560,500	14,999,435	5.8580	4.859	4.850	4.859	4.808	5.025	3,067,221	4.8902	-1.52%
2021-11-19	0	5.910	5.910	5.920	5.830	6.010	781,000	4,638,185	5.9388	4.934	4.934	4.942	4.867	5.017	935,559	4.9577	1.72%
2021-11-18	0	5.810	5.810	5.820	5.810	5.910	977,514	5,697,936	5.8290	4.850	4.850	4.859	4.850	4.934	1,170,963	4.8660	-1.36%
2021-11-17	0	5.890	5.880	5.890	5.880	5.950	1,600,300	9,455,544	5.9086	4.917	4.909	4.917	4.909	4.967	1,916,998	4.9325	-0.67%
2021-11-16	0	5.930	5.930	5.940	5.910	6.020	494,723	2,942,519	5.9478	4.950	4.950	4.959	4.934	5.025	592,628	4.9652	-1.33%
2021-11-15	0	6.010	6.010	6.030	6.010	6.080	400,000	2,409,906	6.0248	5.017	5.017	5.034	5.017	5.076	479,160	5.0294	-0.66%
2021-11-12	0	6.050	6.050	6.080	6.030	6.400	1,141,013	6,998,599	6.1337	5.051	5.051	5.076	5.034	5.343	1,366,819	5.1204	-4.57%
2021-11-11	0	6.340	6.300	6.340	6.090	6.350	2,619,800	16,323,849	6.2310	5.293	5.259	5.293	5.084	5.301	3,138,257	5.2016	4.45%
2021-11-10	0	6.070	6.040	6.070	5.910	6.080	2,002,000	11,946,410	5.9672	5.067	5.042	5.067	4.934	5.076	2,398,195	4.9814	1.68%
2021-11-09	0	5.970	5.960	5.970	5.940	6.020	869,500	5,205,805	5.9871	4.984	4.975	4.984	4.959	5.025	1,041,574	4.9980	-0.83%
2021-11-08	0	6.020	6.000	6.020	5.960	6.040	583,000	3,504,560	6.0113	5.025	5.009	5.025	4.975	5.042	698,375	5.0182	1.35%
2021-11-05	0	5.940	5.940	5.950	5.940	6.030	1,605,000	9,585,550	5.9723	4.959	4.959	4.967	4.959	5.034	1,922,629	4.9856	-1.49%
2021-11-04	0	6.030	6.020	6.030	5.970	6.040	481,600	2,899,979	6.0216	5.034	5.025	5.034	4.984	5.042	576,908	5.0268	0.50%
2021-11-03	0	6.000	5.980	6.000	5.960	6.060	1,906,900	11,443,000	6.0008	5.009	4.992	5.009	4.975	5.059	2,284,274	5.0095	0.17%
2021-11-02	0	5.990	5.990	6.000	5.960	6.080	2,930,000	17,589,335	6.0032	5.000	5.000	5.009	4.975	5.076	3,509,845	5.0114	0.17%
2021-11-01	0	5.980	5.910	5.980	5.670	6.020	1,655,500	9,709,350	5.8649	4.992	4.934	4.992	4.733	5.025	1,983,122	4.8960	0.84%
2021-10-29	0	5.930	5.930	5.940	5.850	6.030	724,500	4,288,023	5.9186	4.950	4.950	4.959	4.884	5.034	867,878	4.9408	-0.50%
2021-10-28	0	5.960	5.960	5.970	5.900	6.100	1,513,500	9,056,071	5.9835	4.975	4.975	4.984	4.925	5.092	1,813,021	4.9950	-1.49%
2021-10-27	0	6.050	6.040	6.050	5.940	6.090	2,032,000	12,183,530	5.9958	5.051	5.042	5.051	4.959	5.084	2,434,132	5.0053	-0.66%
2021-10-26	0	6.090	6.090	6.120	6.030	6.160	898,000	5,467,875	6.0889	5.084	5.084	5.109	5.034	5.142	1,075,714	5.0830	-1.30%
2021-10-25	0	6.170	6.160	6.170	6.070	6.230	1,024,500	6,344,765	6.1930	5.151	5.142	5.151	5.067	5.201	1,227,248	5.1699	-0.96%
2021-10-22	0	6.230	6.230	6.240	6.190	6.280	1,800,000	11,231,150	6.2395	5.201	5.201	5.209	5.167	5.243	2,156,219	5.2087	0.00%
2021-10-21	0	6.230	6.220	6.230	6.070	6.270	8,589,542	53,145,106	6.1872	5.201	5.192	5.201	5.067	5.234	10,289,407	5.1650	0.32%
2021-10-20	0	6.210	6.200	6.210	6.100	6.230	2,333,000	14,391,224	6.1685	5.184	5.176	5.184	5.092	5.201	2,794,699	5.1495	1.64%
2021-10-19	0	6.110	6.100	6.110	5.830	6.140	1,853,500	11,182,270	6.0331	5.101	5.092	5.101	4.867	5.126	2,220,307	5.0364	5.71%
2021-10-18	0	5.780	5.770	5.780	5.740	5.890	1,411,000	8,185,015	5.8009	4.825	4.817	4.825	4.792	4.917	1,690,236	4.8425	-0.34%
2021-10-15	0	5.800	5.780	5.800	5.650	5.970	4,324,500	24,732,460	5.7191	4.842	4.825	4.842	4.717	4.984	5,180,316	4.7743	-1.86%
2021-10-12	0	5.910	5.900	5.910	5.900	6.110	1,726,500	10,282,735	5.9558	4.934	4.925	4.934	4.925	5.101	2,068,173	4.9719	-1.17%
2021-10-11	0	5.980	5.980	6.000	5.980	6.140	671,000	4,049,092	6.0344	4.992	4.992	5.009	4.992	5.126	803,790	5.0375	-0.33%
2021-10-08	0	6.000	6.000	6.020	6.000	6.270	1,070,500	6,478,555	6.0519	5.009	5.009	5.025	5.009	5.234	1,282,351	5.0521	-3.54%
2021-10-07	0	6.220	6.220	6.230	6.080	6.240	744,500	4,585,680	6.1594	5.192	5.192	5.201	5.076	5.209	891,836	5.1418	3.15%
2021-10-06	0	6.030	6.030	6.080	6.030	6.180	1,202,800	7,310,018	6.0775	5.034	5.034	5.076	5.034	5.159	1,440,833	5.0735	-3.05%
2021-10-05	0	6.220	6.210	6.220	5.960	6.420	1,640,500	10,236,000	6.2396	5.192	5.184	5.192	4.975	5.359	1,965,154	5.2088	0.00%
2021-10-04	0	6.220	6.220	6.230	5.940	6.300	1,228,500	7,497,230	6.1028	5.192	5.192	5.201	4.959	5.259	1,471,619	5.0945	0.81%
2021-09-30	0	6.170	6.170	6.220	5.810	6.210	940,500	5,675,185	6.0342	5.151	5.151	5.192	4.850	5.184	1,126,624	5.0373	2.15%
2021-09-29	0	6.040	6.040	6.070	6.030	6.200	830,000	5,040,830	6.0733	5.042	5.042	5.067	5.034	5.176	994,256	5.0699	-2.58%
2021-09-28	0	6.200	6.200	6.230	6.100	6.290	1,045,251	6,492,056	6.2110	5.176	5.176	5.201	5.092	5.251	1,252,106	5.1849	1.97%
2021-09-27	0	6.080	6.070	6.080	6.060	6.450	1,559,000	9,638,915	6.1828	5.076	5.067	5.076	5.059	5.384	1,867,525	5.1613	-4.40%
2021-09-24	0	6.360	6.350	6.360	6.340	6.980	1,959,630	12,720,813	6.4914	5.309	5.301	5.309	5.293	5.827	2,347,440	5.4190	-6.74%
2021-09-23	0	6.820	6.820	6.830	6.720	7.250	3,267,831	22,975,788	7.0309	5.693	5.693	5.702	5.610	6.052	3,914,533	5.8694	3.33%
2021-09-21	0	6.600	6.600	6.640	6.410	6.740	966,500	6,310,484	6.5292	5.510	5.510	5.543	5.351	5.627	1,157,770	5.4506	0.61%
2021-09-20	0	6.560	6.550	6.560	6.450	7.090	1,891,099	12,588,859	6.6569	5.476	5.468	5.476	5.384	5.919	2,265,346	5.5571	-7.61%
2021-09-17	0	7.100	7.030	7.100	6.980	7.200	2,170,270	15,302,685	7.0511	5.927	5.869	5.927	5.827	6.011	2,599,765	5.8862	0.71%
2021-09-16	0	7.050	7.050	7.060	6.930	7.130	4,266,000	29,990,505	7.0301	5.885	5.885	5.894	5.785	5.952	5,110,239	5.8687	0.28%
2021-09-15	0	7.030	7.030	7.040	6.990	7.160	1,991,500	13,998,395	7.0291	5.869	5.869	5.877	5.835	5.977	2,385,617	5.8678	0.00%
2021-09-14	0	7.030	7.030	7.040	6.960	7.460	8,221,000	58,788,945	7.1511	5.869	5.869	5.877	5.810	6.228	9,847,931	5.9697	0.00%
2021-09-13	0	7.030	7.030	7.040	6.430	7.050	11,982,000	82,009,421	6.8444	5.869	5.869	5.877	5.368	5.885	14,353,231	5.7137	3.38%
2021-09-10	0	6.800	6.800	6.810	6.640	7.200	6,651,900	46,273,580	6.9564	5.677	5.677	5.685	5.543	6.011	7,968,307	5.8072	2.72%
2021-09-09	0	6.620	6.620	6.640	6.120	6.660	4,591,200	29,662,498	6.4607	5.526	5.526	5.543	5.109	5.560	5,499,796	5.3934	8.52%
2021-09-08	0	6.100	6.080	6.100	6.060	6.250	932,372	5,721,739	6.1368	5.092	5.076	5.092	5.059	5.217	1,116,888	5.1229	-3.02%
2021-09-07	0	6.290	6.290	6.300	6.260	6.460	1,698,000	10,726,537	6.3172	5.251	5.251	5.259	5.226	5.393	2,034,033	5.2735	-2.18%
2021-09-06	0	6.430	6.430	6.440	6.100	6.440	3,060,950	19,420,065	6.3445	5.368	5.368	5.376	5.092	5.376	3,666,710	5.2963	6.11%
2021-09-03	0	6.060	6.050	6.060	5.930	6.090	1,376,500	8,300,255	6.0300	5.059	5.051	5.059	4.950	5.084	1,648,909	5.0338	2.36%
2021-09-02	0	5.920	5.920	5.930	5.850	6.000	825,500	4,878,022	5.9092	4.942	4.942	4.950	4.884	5.009	988,866	4.9329	0.34%
2021-09-01	0	5.900	5.900	5.920	5.700	6.010	2,837,000	16,695,202	5.8848	4.925	4.925	4.942	4.758	5.017	3,398,441	4.9126	2.79%
2021-08-31	0	5.740	5.720	5.740	5.560	5.740	1,014,500	5,732,615	5.6507	4.792	4.775	4.792	4.641	4.792	1,215,269	4.7172	2.14%
2021-08-30	0	5.620	5.610	5.630	5.570	5.740	935,000	5,249,475	5.6144	4.692	4.683	4.700	4.650	4.792	1,120,036	4.6869	-1.06%
2021-08-27	0	5.680	5.670	5.680	5.640	5.770	631,500	3,584,150	5.6756	4.742	4.733	4.742	4.708	4.817	756,473	4.7380	-1.05%
2021-08-26	0	5.740	5.730	5.740	5.630	5.750	663,500	3,781,412	5.6992	4.792	4.783	4.792	4.700	4.800	794,806	4.7577	0.35%
2021-08-25	0	5.720	5.700	5.720	5.560	5.720	1,193,462	6,729,859	5.6389	4.775	4.758	4.775	4.641	4.775	1,429,647	4.7074	0.88%
2021-08-24	0	5.670	5.610	5.670	5.590	5.720	2,274,000	12,868,165	5.6588	4.733	4.683	4.733	4.667	4.775	2,724,023	4.7240	2.53%
2021-08-23	0	5.530	5.530	5.560	5.460	5.680	2,468,500	13,799,153	5.5901	4.616	4.616	4.641	4.558	4.742	2,957,015	4.6666	0.18%
2021-08-20	0	5.520	5.500	5.540	5.360	5.780	1,375,000	7,483,913	5.4428	4.608	4.591	4.625	4.474	4.825	1,647,112	4.5437	0.73%
2021-08-19	0	5.480	5.480	5.490	5.480	5.770	1,319,000	7,345,070	5.5687	4.575	4.575	4.583	4.575	4.817	1,580,029	4.6487	-5.52%
2021-08-18	0	5.800	5.760	5.800	5.750	5.820	781,000	4,519,970	5.7874	4.842	4.808	4.842	4.800	4.859	935,559	4.8313	-0.34%
2021-08-17	0	5.820	5.810	5.820	5.690	5.930	1,710,000	9,947,885	5.8175	4.859	4.850	4.859	4.750	4.950	2,048,408	4.8564	2.46%
2021-08-16	0	5.680	5.680	5.710	5.600	5.780	1,461,000	8,320,802	5.6953	4.742	4.742	4.767	4.675	4.825	1,750,131	4.7544	1.97%
2021-08-13	0	5.570	5.560	5.580	5.560	5.780	1,369,790	7,676,274	5.6040	4.650	4.641	4.658	4.641	4.825	1,640,871	4.6782	-2.11%
2021-08-12	0	5.690	5.680	5.690	5.680	5.780	886,000	5,044,475	5.6935	4.750	4.742	4.750	4.742	4.825	1,061,339	4.7529	-0.35%
2021-08-11	0	5.710	5.710	5.730	5.690	5.840	2,788,000	16,063,742	5.7617	4.767	4.767	4.783	4.750	4.875	3,339,744	4.8099	1.42%
2021-08-10	0	5.630	5.620	5.640	5.500	5.680	1,195,500	6,664,045	5.5743	4.700	4.692	4.708	4.591	4.742	1,432,089	4.6534	1.62%
2021-08-09	0	5.540	5.540	5.550	5.280	5.650	1,627,053	8,952,972	5.5026	4.625	4.625	4.633	4.408	4.717	1,949,046	4.5935	3.75%
2021-08-06	0	5.340	5.320	5.340	5.220	5.350	1,067,212	5,642,354	5.2870	4.458	4.441	4.458	4.358	4.466	1,278,413	4.4136	-0.19%
2021-08-05	0	5.350	5.350	5.390	5.330	5.690	2,070,000	11,302,385	5.4601	4.466	4.466	4.500	4.449	4.750	2,479,652	4.5581	-4.12%
2021-08-04	0	5.580	5.580	5.600	5.530	5.720	1,694,145	9,464,420	5.5865	4.658	4.658	4.675	4.616	4.775	2,029,415	4.6636	-1.24%
2021-08-03	0	5.650	5.610	5.650	5.400	5.710	2,270,000	12,577,892	5.5409	4.717	4.683	4.717	4.508	4.767	2,719,232	4.6255	0.53%
2021-08-02	0	5.620	5.620	5.630	5.200	5.670	2,415,175	13,095,680	5.4222	4.692	4.692	4.700	4.341	4.733	2,893,137	4.5265	6.44%
2021-07-30	0	5.280	5.250	5.280	5.230	5.370	1,459,755	7,689,116	5.2674	4.408	4.383	4.408	4.366	4.483	1,748,640	4.3972	-0.75%
2021-07-29	0	5.320	5.320	5.340	5.320	5.520	2,438,248	13,059,291	5.3560	4.441	4.441	4.458	4.441	4.608	2,920,776	4.4712	-1.66%
2021-07-28	0	5.410	5.400	5.410	5.340	5.490	754,613	4,077,137	5.4030	4.516	4.508	4.516	4.458	4.583	903,950	4.5104	-0.37%
2021-07-27	0	5.430	5.420	5.430	5.380	5.800	1,765,500	9,840,728	5.5739	4.533	4.525	4.533	4.491	4.842	2,114,891	4.6531	-3.89%
2021-07-26	0	5.650	5.650	5.670	5.650	5.940	1,403,300	8,055,608	5.7405	4.717	4.717	4.733	4.717	4.959	1,681,012	4.7921	-5.04%
2021-07-23	0	5.950	5.930	5.950	5.680	5.970	2,541,000	14,936,890	5.8784	4.967	4.950	4.967	4.742	4.984	3,043,862	4.9072	4.57%
2021-07-22	0	5.690	5.680	5.690	5.430	5.740	1,722,548	9,713,679	5.6391	4.750	4.742	4.750	4.533	4.792	2,063,439	4.7075	4.79%
2021-07-21	0	5.430	5.410	5.430	5.340	5.470	1,859,000	10,089,605	5.4274	4.533	4.516	4.533	4.458	4.566	2,226,895	4.5308	1.69%
2021-07-20	0	5.340	5.310	5.340	5.280	5.470	1,476,500	7,860,195	5.3235	4.458	4.433	4.458	4.408	4.566	1,768,698	4.4441	-2.55%
2021-07-19	0	5.480	5.470	5.480	5.460	5.620	898,000	4,939,320	5.5004	4.575	4.566	4.575	4.558	4.692	1,075,714	4.5917	-2.84%
2021-07-16	0	5.640	5.620	5.650	5.610	5.720	1,062,250	5,989,380	5.6384	4.708	4.692	4.717	4.683	4.775	1,272,469	4.7069	-1.40%
2021-07-15	0	5.720	5.690	5.720	5.530	5.730	2,027,500	11,422,610	5.6338	4.775	4.750	4.775	4.616	4.783	2,428,741	4.7031	3.25%
2021-07-14	0	5.540	5.510	5.540	5.520	5.710	2,034,500	11,363,530	5.5854	4.625	4.600	4.625	4.608	4.767	2,437,126	4.6627	-1.07%
2021-07-13	0	5.600	5.560	5.600	5.560	5.650	1,369,400	7,676,184	5.6055	4.675	4.641	4.675	4.641	4.717	1,640,403	4.6794	0.18%
2021-07-12	0	5.590	5.570	5.590	5.550	5.670	1,095,000	6,143,382	5.6104	4.667	4.650	4.667	4.633	4.733	1,311,700	4.6835	0.36%
2021-07-09	0	5.570	5.550	5.570	5.540	5.630	1,105,500	6,167,055	5.5785	4.650	4.633	4.650	4.625	4.700	1,324,278	4.6569	-0.89%
2021-07-08	0	5.620	5.610	5.620	5.580	5.750	1,729,522	9,831,896	5.6847	4.692	4.683	4.692	4.658	4.800	2,071,793	4.7456	-1.92%
2021-07-07	0	5.730	5.720	5.730	5.640	5.780	924,500	5,272,695	5.7033	4.783	4.775	4.783	4.708	4.825	1,107,458	4.7611	-0.87%
2021-07-06	0	5.780	5.770	5.780	5.760	5.900	1,029,874	5,962,756	5.7898	4.825	4.817	4.825	4.808	4.925	1,233,685	4.8333	-1.37%
2021-07-05	0	5.860	5.860	5.870	5.860	6.120	1,284,500	7,583,025	5.9035	4.892	4.892	4.900	4.892	5.109	1,538,702	4.9282	-2.82%
2021-07-02	0	6.030	6.020	6.030	6.000	6.190	2,264,058	13,696,498	6.0495	5.034	5.025	5.034	5.009	5.167	2,712,114	5.0501	-0.82%
2021-06-30	0	6.080	6.080	6.090	6.000	6.210	4,405,000	26,754,502	6.0737	5.076	5.076	5.084	5.009	5.184	5,276,747	5.0703	0.83%
2021-06-29	0	6.030	6.030	6.040	6.000	6.220	2,508,500	15,140,020	6.0355	5.034	5.034	5.042	5.009	5.192	3,004,931	5.0384	-1.95%
2021-06-28	0	6.150	6.120	6.150	6.120	6.290	522,000	3,210,070	6.1496	5.134	5.109	5.134	5.109	5.251	625,303	5.1336	0.49%
2021-06-25	0	6.120	6.110	6.120	5.990	6.150	2,631,500	16,039,460	6.0952	5.109	5.101	5.109	5.000	5.134	3,152,272	5.0882	0.49%
2021-06-24	0	6.090	6.080	6.090	6.050	6.120	1,158,526	7,060,115	6.0940	5.084	5.076	5.084	5.051	5.109	1,387,798	5.0873	0.16%
2021-06-23	0	6.080	6.070	6.080	6.070	6.140	1,260,416	7,685,533	6.0976	5.076	5.067	5.076	5.067	5.126	1,509,852	5.0903	-0.65%
2021-06-22	0	6.120	6.110	6.120	6.050	6.220	1,768,000	10,790,052	6.1030	5.109	5.101	5.109	5.051	5.192	2,117,886	5.0947	0.82%
2021-06-21	0	6.070	6.070	6.080	6.050	6.270	1,917,578	11,811,237	6.1595	5.067	5.067	5.076	5.051	5.234	2,297,066	5.1419	-3.19%
2021-06-18	0	6.270	6.260	6.270	6.170	6.560	3,926,104	24,527,551	6.2473	5.234	5.226	5.234	5.151	5.476	4,703,078	5.2152	-3.54%
2021-06-17	0	6.500	6.500	6.510	6.480	6.710	1,932,595	12,661,355	6.5515	5.426	5.426	5.435	5.409	5.601	2,315,054	5.4691	-0.91%
2021-06-16	0	6.560	6.560	6.570	6.550	6.930	2,695,500	18,129,815	6.7260	5.476	5.476	5.485	5.468	5.785	3,228,938	5.6148	-4.36%
2021-06-15	0	7.480	7.460	7.480	7.390	7.670	2,565,500	19,124,965	7.4547	5.726	5.711	5.726	5.657	5.871	3,351,453	5.7065	-1.32%
2021-06-11	0	7.580	7.550	7.580	7.330	7.580	2,438,200	18,191,115	7.4609	5.802	5.779	5.802	5.611	5.802	3,185,154	5.7112	2.99%
2021-06-10	0	7.360	7.360	7.370	7.320	7.420	1,326,000	9,773,270	7.3705	5.634	5.634	5.642	5.603	5.680	1,732,226	5.6420	0.55%
2021-06-09	0	7.320	7.310	7.320	7.300	7.380	796,000	5,835,287	7.3308	5.603	5.596	5.603	5.588	5.649	1,039,858	5.6116	-0.68%
2021-06-08	0	7.370	7.340	7.370	7.230	7.370	1,984,500	14,499,815	7.3065	5.642	5.619	5.642	5.534	5.642	2,592,461	5.5931	1.94%
2021-06-07	0	7.230	7.230	7.240	7.230	7.450	1,892,907	13,804,238	7.2926	5.534	5.534	5.542	5.534	5.703	2,472,808	5.5824	-1.63%
2021-06-04	0	7.350	7.350	7.360	7.310	7.360	2,107,500	15,463,382	7.3373	5.626	5.626	5.634	5.596	5.634	2,753,143	5.6166	-0.54%
2021-06-03	0	7.390	7.380	7.390	7.330	7.490	1,846,078	13,671,481	7.4057	5.657	5.649	5.657	5.611	5.734	2,411,633	5.6690	-0.14%
2021-06-02	0	7.400	7.370	7.400	7.310	7.440	1,536,500	11,341,060	7.3811	5.665	5.642	5.665	5.596	5.695	2,007,214	5.6501	2.07%
2021-06-01	0	7.250	7.250	7.260	7.240	7.390	2,450,000	17,808,729	7.2689	5.550	5.550	5.557	5.542	5.657	3,200,569	5.5642	-1.49%
2021-05-31	0	7.360	7.350	7.360	7.310	7.430	809,000	5,941,110	7.3438	5.634	5.626	5.634	5.596	5.688	1,056,841	5.6216	-0.27%
2021-05-28	0	7.380	7.370	7.380	7.340	7.430	2,181,000	16,088,370	7.3766	5.649	5.642	5.649	5.619	5.688	2,849,160	5.6467	1.10%
2021-05-27	0	7.300	7.300	7.330	7.300	7.440	2,536,000	18,639,445	7.3499	5.588	5.588	5.611	5.588	5.695	3,312,916	5.6263	-1.22%
2021-05-26	0	7.390	7.380	7.390	7.270	7.500	1,851,500	13,625,725	7.3593	5.657	5.649	5.657	5.565	5.741	2,418,716	5.6335	-0.54%
2021-05-25	0	7.430	7.430	7.440	7.400	7.710	1,892,500	14,089,440	7.4449	5.688	5.688	5.695	5.665	5.902	2,472,276	5.6990	-2.75%
2021-05-24	0	7.640	7.640	7.650	7.510	7.710	1,252,500	9,535,920	7.6135	5.848	5.848	5.856	5.749	5.902	1,636,209	5.8281	-0.91%
2021-05-21	0	7.710	7.660	7.710	7.620	7.780	1,021,000	7,820,210	7.6594	5.902	5.864	5.902	5.833	5.956	1,333,788	5.8632	-0.77%
2021-05-20	0	7.770	7.750	7.770	7.630	7.820	1,598,400	12,330,234	7.7141	5.948	5.933	5.948	5.841	5.986	2,088,077	5.9051	0.65%
2021-05-18	0	7.720	7.660	7.720	7.610	7.740	1,635,000	12,562,340	7.6834	5.910	5.864	5.910	5.825	5.925	2,135,890	5.8815	1.58%
2021-05-17	0	7.600	7.600	7.610	7.400	7.640	1,397,500	10,584,885	7.5742	5.818	5.818	5.825	5.665	5.848	1,825,631	5.7979	0.80%
2021-05-14	0	7.540	7.510	7.540	7.450	7.800	1,210,500	9,131,770	7.5438	5.772	5.749	5.772	5.703	5.971	1,581,342	5.7747	1.07%
2021-05-13	0	7.460	7.420	7.460	7.240	7.590	1,813,271	13,469,371	7.4282	5.711	5.680	5.711	5.542	5.810	2,368,775	5.6862	0.00%
2021-05-12	0	7.460	7.460	7.490	7.430	7.520	2,709,000	20,217,955	7.4633	5.711	5.711	5.734	5.688	5.756	3,538,915	5.7130	-0.93%
2021-05-11	0	7.530	7.510	7.530	7.460	7.600	1,409,492	10,613,265	7.5299	5.764	5.749	5.764	5.711	5.818	1,841,297	5.7640	0.40%
2021-05-10	0	7.500	7.500	7.510	7.340	7.530	1,535,500	11,491,570	7.4839	5.741	5.741	5.749	5.619	5.764	2,005,908	5.7289	0.67%
2021-05-07	0	7.450	7.440	7.450	7.250	7.890	3,802,503	28,496,848	7.4942	5.703	5.695	5.703	5.550	6.040	4,967,418	5.7368	-6.52%
2021-05-06	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	6.101	-	-	-	-	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	6.101	6.086	6.101	5.902	6.155	3,975,630	6.0714	1.53%
2021-03-30	0	7.850	7.790	7.850	7.730	8.300	4,509,000	35,479,255	7.8685	6.009	5.963	6.009	5.917	6.354	5,890,354	6.0233	-2.12%
2021-03-29	0	8.020	8.020	8.030	7.660	8.070	1,610,500	12,730,172	7.9045	6.139	6.139	6.147	5.864	6.177	2,103,884	6.0508	5.80%
2021-03-26	0	7.580	7.580	7.590	7.500	7.650	647,500	4,912,517	7.5869	5.802	5.802	5.810	5.741	5.856	845,865	5.8077	-0.13%
2021-03-25	0	7.590	7.580	7.600	7.390	7.690	828,500	6,275,006	7.5739	5.810	5.802	5.818	5.657	5.887	1,082,315	5.7978	-1.43%
2021-03-24	0	7.700	7.700	7.750	7.630	7.860	1,456,000	11,226,090	7.7102	5.894	5.894	5.933	5.841	6.017	1,902,053	5.9021	-2.28%
2021-03-23	0	7.880	7.880	7.890	7.790	8.340	1,463,000	11,844,705	8.0962	6.032	6.032	6.040	5.963	6.384	1,911,197	6.1975	-1.50%
2021-03-22	0	8.000	7.960	8.000	7.760	8.100	1,552,440	12,345,502	7.9523	6.124	6.093	6.124	5.940	6.200	2,028,037	6.0874	3.49%
2021-03-19	0	7.730	7.720	7.730	7.630	7.910	1,911,362	14,778,917	7.7321	5.917	5.910	5.917	5.841	6.055	2,496,917	5.9189	-0.90%
2021-03-18	0	7.800	7.760	7.800	7.750	8.000	1,268,004	9,882,681	7.7939	5.971	5.940	5.971	5.933	6.124	1,656,463	5.9661	-1.39%
2021-03-17	0	7.910	7.910	7.920	7.850	8.150	1,797,218	14,351,428	7.9854	6.055	6.055	6.063	6.009	6.239	2,347,804	6.1127	-1.00%
2021-03-16	0	7.990	7.940	7.990	7.770	8.050	1,539,500	12,151,519	7.8932	6.116	6.078	6.116	5.948	6.162	2,011,133	6.0421	2.30%
2021-03-15	0	7.810	7.810	7.840	7.700	7.880	1,359,000	10,571,240	7.7787	5.978	5.978	6.001	5.894	6.032	1,775,336	5.9545	0.39%
2021-03-12	0	7.780	7.760	7.780	7.650	7.860	2,146,000	16,655,025	7.7610	5.956	5.940	5.956	5.856	6.017	2,803,437	5.9409	0.91%
2021-03-11	0	7.710	7.690	7.710	7.270	7.750	2,804,300	21,332,085	7.6069	5.902	5.887	5.902	5.565	5.933	3,663,411	5.8230	5.33%
2021-03-10	0	7.320	7.290	7.320	7.210	7.460	764,100	5,591,851	7.3182	5.603	5.580	5.603	5.519	5.711	998,186	5.6020	0.00%
2021-03-09	0	7.320	7.320	7.330	7.060	7.350	1,885,000	13,670,700	7.2524	5.603	5.603	5.611	5.404	5.626	2,462,479	5.5516	2.52%
2021-03-08	0	7.140	7.140	7.180	7.140	7.580	710,411	5,194,295	7.3117	5.466	5.466	5.496	5.466	5.802	928,049	5.5970	-2.86%
2021-03-05	0	7.350	7.350	7.380	7.050	7.470	1,727,910	12,619,586	7.3034	5.626	5.626	5.649	5.397	5.718	2,257,263	5.5907	1.10%
2021-03-04	0	7.270	7.270	7.280	7.270	7.600	674,700	4,944,886	7.3290	5.565	5.565	5.573	5.565	5.818	881,398	5.6103	-2.42%
2021-03-03	0	7.450	7.450	7.480	7.420	7.570	888,000	6,637,934	7.4752	5.703	5.703	5.726	5.680	5.795	1,160,043	5.7221	0.27%
2021-03-02	0	7.430	7.430	7.480	7.330	7.650	1,295,000	9,689,935	7.4826	5.688	5.688	5.726	5.611	5.856	1,691,729	5.7278	0.13%
2021-03-01	0	7.420	7.400	7.440	7.260	7.460	926,096	6,848,051	7.3945	5.680	5.665	5.695	5.557	5.711	1,209,810	5.6604	1.64%
2021-02-26	0	7.300	7.300	7.310	7.050	7.370	1,614,000	11,663,813	7.2266	5.588	5.588	5.596	5.397	5.642	2,108,457	5.5319	-0.68%
2021-02-25	0	7.350	7.320	7.350	7.120	7.430	1,731,500	12,661,605	7.3125	5.626	5.603	5.626	5.450	5.688	2,261,953	5.5976	1.94%
2021-02-24	0	7.210	7.160	7.210	7.030	7.500	2,312,500	16,683,231	7.2144	5.519	5.481	5.519	5.381	5.741	3,020,945	5.5225	-0.83%
2021-02-23	0	7.270	7.270	7.280	7.210	7.450	1,256,500	9,210,276	7.3301	5.565	5.565	5.573	5.519	5.703	1,641,435	5.6111	-2.55%
2021-02-22	0	7.460	7.450	7.460	7.420	7.800	2,906,000	22,210,695	7.6430	5.711	5.703	5.711	5.680	5.971	3,796,267	5.8507	-1.58%
2021-02-19	0	7.580	7.570	7.580	6.980	7.650	4,004,500	29,754,502	7.4303	5.802	5.795	5.802	5.343	5.856	5,231,298	5.6878	6.91%
2021-02-18	0	7.090	7.080	7.090	6.990	7.230	1,076,500	7,655,187	7.1112	5.427	5.420	5.427	5.351	5.534	1,406,291	5.4435	-1.94%
2021-02-17	0	7.230	7.220	7.230	7.180	7.300	886,000	6,397,842	7.2210	5.534	5.527	5.534	5.496	5.588	1,157,430	5.5276	0.42%
2021-02-16	0	7.200	7.200	7.210	6.860	7.220	2,683,000	19,139,047	7.1335	5.512	5.512	5.519	5.251	5.527	3,504,950	5.4606	4.05%
2021-02-11	0	6.920	6.900	6.920	6.820	7.040	393,500	2,703,395	6.8701	5.297	5.282	5.297	5.221	5.389	514,051	5.2590	1.76%
2021-02-10	0	6.800	6.790	6.800	6.750	6.970	756,500	5,190,695	6.8615	5.205	5.198	5.205	5.167	5.335	988,257	5.2524	-1.45%
2021-02-09	0	6.900	6.880	6.900	6.720	6.900	1,590,500	10,887,690	6.8455	5.282	5.267	5.282	5.144	5.282	2,077,757	5.2401	2.53%
2021-02-08	0	6.730	6.730	6.740	6.530	6.830	2,557,500	17,203,024	6.7265	5.152	5.152	5.159	4.999	5.228	3,341,002	5.1491	2.28%
2021-02-05	0	6.580	6.580	6.590	6.570	6.720	1,341,949	8,868,740	6.6089	5.037	5.037	5.045	5.029	5.144	1,753,061	5.0590	-2.81%
2021-02-04	0	6.770	6.740	6.770	6.570	6.770	894,500	5,978,630	6.6838	5.182	5.159	5.182	5.029	5.182	1,168,534	5.1163	0.30%
2021-02-03	0	6.750	6.740	6.760	6.560	6.780	1,393,000	9,359,875	6.7192	5.167	5.159	5.175	5.022	5.190	1,819,752	5.1435	2.12%
2021-02-02	0	6.610	6.610	6.640	6.580	6.740	747,500	4,972,622	6.6523	5.060	5.060	5.083	5.037	5.159	976,500	5.0923	-0.30%
2021-02-01	0	6.630	6.630	6.640	6.570	6.680	568,323	3,763,588	6.6223	5.075	5.075	5.083	5.029	5.113	742,431	5.0693	-0.75%
2021-01-29	0	6.680	6.660	6.690	6.550	6.770	1,310,200	8,726,281	6.6603	5.113	5.098	5.121	5.014	5.182	1,711,586	5.0984	0.60%
2021-01-28	0	6.640	6.570	6.640	6.500	6.700	4,445,200	29,187,764	6.5661	5.083	5.029	5.083	4.976	5.129	5,807,008	5.0263	-1.04%
2021-01-27	0	6.710	6.700	6.710	6.660	6.880	2,361,000	15,893,795	6.7318	5.136	5.129	5.136	5.098	5.267	3,084,304	5.1531	-2.04%
2021-01-26	0	6.850	6.850	6.870	6.760	7.090	2,487,000	16,967,660	6.8225	5.244	5.244	5.259	5.175	5.427	3,248,904	5.2226	-0.72%
2021-01-25	0	6.900	6.900	6.910	6.850	7.100	2,404,000	16,682,690	6.9396	5.282	5.282	5.290	5.244	5.435	3,140,477	5.3122	-4.70%
2021-01-22	0	7.240	7.240	7.250	7.040	7.510	1,205,500	8,666,440	7.1891	5.542	5.542	5.550	5.389	5.749	1,574,811	5.5032	-2.69%
2021-01-21	0	7.440	7.410	7.450	7.420	7.670	1,111,000	8,344,550	7.5108	5.695	5.672	5.703	5.680	5.871	1,451,360	5.7495	-1.33%
2021-01-20	0	7.540	7.530	7.540	7.410	7.590	970,500	7,287,037	7.5085	5.772	5.764	5.772	5.672	5.810	1,267,817	5.7477	0.80%
2021-01-19	0	7.480	7.460	7.480	7.310	7.510	910,404	6,758,766	7.4239	5.726	5.711	5.726	5.596	5.749	1,189,311	5.6829	1.08%
2021-01-18	0	7.400	7.400	7.420	7.100	7.500	1,234,000	9,029,715	7.3174	5.665	5.665	5.680	5.435	5.741	1,612,042	5.6014	1.23%
2021-01-15	0	7.310	7.300	7.310	7.120	7.320	1,048,500	7,565,180	7.2152	5.596	5.588	5.596	5.450	5.603	1,369,713	5.5232	-0.81%
2021-01-14	0	7.370	7.360	7.370	7.280	7.400	983,000	7,196,332	7.3208	5.642	5.634	5.642	5.573	5.665	1,284,147	5.6040	0.82%
2021-01-13	0	7.310	7.280	7.310	7.240	7.550	1,192,000	8,705,570	7.3033	5.596	5.573	5.596	5.542	5.779	1,557,175	5.5906	-1.75%
2021-01-12	0	7.440	7.440	7.460	7.270	7.500	1,528,628	11,281,941	7.3804	5.695	5.695	5.711	5.565	5.741	1,996,931	5.6496	1.50%
2021-01-11	0	7.330	7.320	7.330	7.260	7.580	1,631,000	12,037,477	7.3804	5.611	5.603	5.611	5.557	5.802	2,130,665	5.6496	-1.48%
2021-01-08	0	7.440	7.420	7.440	7.220	7.490	1,827,200	13,504,022	7.3906	5.695	5.680	5.695	5.527	5.734	2,386,971	5.6574	1.09%
2021-01-07	0	7.360	7.350	7.360	7.330	7.590	1,139,000	8,411,320	7.3848	5.634	5.626	5.634	5.611	5.810	1,487,938	5.6530	-2.13%
2021-01-06	0	7.520	7.500	7.520	7.260	7.530	1,717,500	12,746,493	7.4215	5.756	5.741	5.756	5.557	5.764	2,243,664	5.6811	4.88%
2021-01-05	0	7.170	7.160	7.170	6.970	7.230	1,066,500	7,607,822	7.1334	5.489	5.481	5.489	5.335	5.534	1,393,227	5.4606	0.56%
2021-01-04	0	7.130	7.090	7.130	6.940	7.240	1,076,000	7,601,645	7.0647	5.458	5.427	5.458	5.312	5.542	1,405,638	5.4080	0.85%
2020-12-31	0	7.070	7.070	7.120	7.030	7.210	1,574,128	11,214,055	7.1240	5.412	5.412	5.450	5.381	5.519	2,056,370	5.4533	0.57%
2020-12-30	0	7.030	7.010	7.030	6.800	7.050	1,711,500	11,892,766	6.9487	5.381	5.366	5.381	5.205	5.397	2,235,826	5.3192	2.48%
2020-12-29	0	6.860	6.860	6.870	6.800	6.920	1,602,257	10,992,329	6.8605	5.251	5.251	5.259	5.205	5.297	2,093,116	5.2517	0.15%
2020-12-28	0	6.850	6.840	6.850	6.840	7.000	1,104,000	7,618,265	6.9006	5.244	5.236	5.244	5.236	5.358	1,442,216	5.2823	-1.30%
2020-12-24	0	6.940	6.930	6.940	6.900	6.990	659,000	4,573,387	6.9399	5.312	5.305	5.312	5.282	5.351	860,888	5.3124	0.43%
2020-12-23	0	6.910	6.910	6.930	6.910	7.040	990,000	6,895,165	6.9648	5.290	5.290	5.305	5.290	5.389	1,293,291	5.3315	-0.72%
2020-12-22	0	6.960	6.960	6.970	6.940	7.130	474,000	3,306,245	6.9752	5.328	5.328	5.335	5.312	5.458	619,212	5.3394	-1.14%
2020-12-21	0	7.040	7.030	7.050	6.950	7.170	794,500	5,560,320	6.9985	5.389	5.381	5.397	5.320	5.489	1,037,899	5.3573	-1.12%
2020-12-18	0	7.120	7.090	7.120	7.000	7.230	683,000	4,848,140	7.0983	5.450	5.427	5.450	5.358	5.534	892,240	5.4337	-0.14%
2020-12-17	0	7.130	7.130	7.140	6.930	7.190	777,500	5,500,405	7.0745	5.458	5.458	5.466	5.305	5.504	1,015,691	5.4154	3.03%
2020-12-16	0	6.920	6.910	6.920	6.890	7.110	2,113,662	14,735,573	6.9716	5.297	5.290	5.297	5.274	5.443	2,761,192	5.3367	-1.70%
2020-12-15	0	7.040	7.040	7.070	7.010	7.300	1,464,000	10,450,742	7.1385	5.389	5.389	5.412	5.366	5.588	1,912,503	5.4644	-4.35%
2020-12-14	0	7.360	7.340	7.360	7.250	7.360	594,000	4,345,215	7.3152	5.634	5.619	5.634	5.550	5.634	775,975	5.5997	0.96%
2020-12-11	0	7.290	7.270	7.290	7.190	7.400	667,000	4,847,350	7.2674	5.580	5.565	5.580	5.504	5.665	871,339	5.5631	1.39%
2020-12-10	0	7.190	7.180	7.190	7.150	7.390	939,509	6,787,962	7.2250	5.504	5.496	5.504	5.473	5.657	1,227,332	5.5307	-2.71%
2020-12-09	0	7.390	7.370	7.390	7.360	7.480	937,542	6,929,979	7.3916	5.657	5.642	5.657	5.634	5.726	1,224,762	5.6582	-0.94%
2020-12-08	0	7.460	7.450	7.460	7.450	7.600	726,000	5,435,745	7.4873	5.711	5.703	5.711	5.703	5.818	948,414	5.7314	-1.84%
2020-12-07	0	7.600	7.580	7.600	7.490	7.680	1,240,653	9,381,918	7.5621	5.818	5.802	5.818	5.734	5.879	1,620,733	5.7887	-1.30%
2020-12-04	0	7.700	7.700	7.710	7.620	7.900	2,282,500	17,553,205	7.6903	5.894	5.894	5.902	5.833	6.047	2,981,755	5.8869	-1.28%
2020-12-03	0	7.800	7.790	7.800	7.650	7.830	2,366,500	18,389,424	7.7707	5.971	5.963	5.971	5.856	5.994	3,091,489	5.9484	-0.38%
2020-12-02	0	7.830	7.830	7.840	7.720	7.950	2,820,000	22,018,987	7.8082	5.994	5.994	6.001	5.910	6.086	3,683,920	5.9771	-0.13%
2020-12-01	0	7.840	7.840	7.850	7.730	7.890	1,203,500	9,420,555	7.8276	6.001	6.001	6.009	5.917	6.040	1,572,198	5.9920	1.16%
2020-11-30	0	7.750	7.750	7.760	7.710	8.000	2,217,000	17,259,915	7.7853	5.933	5.933	5.940	5.902	6.124	2,896,189	5.9595	-2.52%
2020-11-27	0	7.950	7.940	7.950	7.860	8.070	960,500	7,653,500	7.9682	6.086	6.078	6.086	6.017	6.177	1,254,754	6.0996	1.02%
2020-11-26	0	7.870	7.860	7.880	7.830	8.150	2,058,000	16,380,757	7.9596	6.024	6.017	6.032	5.994	6.239	2,688,478	6.0929	-4.14%
2020-11-25	0	8.210	8.200	8.210	8.090	8.510	2,825,500	23,347,595	8.2632	6.285	6.277	6.285	6.193	6.514	3,691,105	6.3254	-1.68%
2020-11-24	0	8.350	8.340	8.350	7.960	8.350	4,065,000	33,460,872	8.2315	6.392	6.384	6.392	6.093	6.392	5,310,332	6.3011	4.51%
2020-11-23	0	7.990	7.990	8.000	7.550	8.010	2,264,500	17,655,935	7.7968	6.116	6.116	6.124	5.779	6.132	2,958,240	5.9684	4.04%
2020-11-20	0	7.680	7.680	7.700	7.680	7.900	521,000	4,015,348	7.7070	5.879	5.879	5.894	5.879	6.047	680,611	5.8996	-0.90%
2020-11-19	0	7.750	7.730	7.750	7.690	7.900	1,165,000	9,052,253	7.7702	5.933	5.917	5.933	5.887	6.047	1,521,903	5.9480	-1.90%
2020-11-18	0	7.900	7.880	7.900	7.770	7.990	687,500	5,388,270	7.8375	6.047	6.032	6.047	5.948	6.116	898,119	5.9995	-0.13%
2020-11-17	0	7.910	7.910	7.930	7.750	8.070	1,874,500	14,712,270	7.8486	6.055	6.055	6.070	5.933	6.177	2,448,762	6.0080	0.13%
2020-11-16	0	7.900	7.900	7.910	7.730	8.000	2,275,548	17,814,142	7.8285	6.047	6.047	6.055	5.917	6.124	2,972,673	5.9926	0.51%
2020-11-13	0	7.860	7.850	7.860	7.650	8.100	865,500	6,715,920	7.7596	6.017	6.009	6.017	5.856	6.200	1,130,650	5.9399	-1.13%
2020-11-12	0	7.950	7.940	7.950	7.810	8.250	1,455,841	11,616,533	7.9793	6.086	6.078	6.086	5.978	6.315	1,901,845	6.1080	-2.45%
2020-11-11	0	8.150	8.120	8.150	7.740	8.160	2,624,200	21,057,814	8.0245	6.239	6.216	6.239	5.925	6.246	3,428,136	6.1426	5.98%
2020-11-10	0	7.690	7.670	7.690	7.630	7.800	1,839,000	14,153,110	7.6961	5.887	5.871	5.887	5.841	5.971	2,402,386	5.8913	-0.26%
2020-11-09	0	7.710	7.700	7.710	7.560	7.750	1,202,283	9,200,123	7.6522	5.902	5.894	5.902	5.787	5.933	1,570,608	5.8577	0.78%
2020-11-06	0	7.650	7.650	7.660	7.480	7.690	797,500	6,053,965	7.5912	5.856	5.856	5.864	5.726	5.887	1,041,818	5.8110	0.26%
2020-11-05	0	7.630	7.630	7.640	7.460	7.680	2,326,500	17,535,032	7.5371	5.841	5.841	5.848	5.711	5.879	3,039,234	5.7696	1.33%
2020-11-04	0	7.530	7.520	7.530	7.370	7.580	1,945,000	14,572,412	7.4922	5.764	5.756	5.764	5.642	5.802	2,540,860	5.7352	1.89%
2020-11-03	0	7.390	7.390	7.400	7.200	7.390	1,083,000	7,930,155	7.3224	5.657	5.657	5.665	5.512	5.657	1,414,782	5.6052	1.65%
2020-11-02	0	7.270	7.260	7.270	7.140	7.360	1,656,500	12,028,175	7.2612	5.565	5.557	5.565	5.466	5.634	2,163,977	5.5584	2.54%
2020-10-30	0	7.090	7.060	7.090	6.990	7.130	1,677,500	11,830,452	7.0524	5.427	5.404	5.427	5.351	5.458	2,191,410	5.3986	-0.14%
2020-10-29	0	7.100	7.090	7.100	6.540	7.200	3,681,000	25,820,317	7.0145	5.435	5.427	5.435	5.006	5.512	4,808,692	5.3695	7.25%
2020-10-28	0	6.620	6.610	6.620	6.600	6.760	1,306,471	8,654,771	6.6245	5.068	5.060	5.068	5.052	5.175	1,706,715	5.0710	-1.05%
2020-10-27	0	6.690	6.690	6.700	6.680	6.780	1,137,500	7,626,405	6.7045	5.121	5.121	5.129	5.113	5.190	1,485,979	5.1322	-0.89%
2020-10-23	0	6.750	6.750	6.770	6.680	6.940	1,502,500	10,185,520	6.7790	5.167	5.167	5.182	5.113	5.312	1,962,798	5.1893	0.15%
2020-10-22	0	6.740	6.720	6.740	6.640	6.850	2,816,500	18,913,767	6.7153	5.159	5.144	5.159	5.083	5.244	3,679,348	5.1405	0.30%
2020-10-21	0	6.720	6.710	6.720	6.670	6.880	1,243,600	8,404,574	6.7583	5.144	5.136	5.144	5.106	5.267	1,624,583	5.1734	-1.03%
2020-10-20	0	6.790	6.780	6.790	6.670	6.820	1,331,000	8,979,032	6.7461	5.198	5.190	5.198	5.106	5.221	1,738,758	5.1640	0.89%
2020-10-19	0	6.730	6.730	6.760	6.710	6.890	1,523,000	10,318,680	6.7752	5.152	5.152	5.175	5.136	5.274	1,989,578	5.1864	-1.32%
2020-10-16	0	6.820	6.800	6.820	6.620	6.850	1,537,500	10,351,105	6.7324	5.221	5.205	5.221	5.068	5.244	2,008,520	5.1536	3.02%
2020-10-15	0	6.620	6.620	6.640	6.610	6.800	2,252,500	15,041,752	6.6778	5.068	5.068	5.083	5.060	5.205	2,942,564	5.1118	-1.93%
2020-10-14	0	6.750	6.740	6.750	6.730	7.000	3,761,500	25,679,677	6.8270	5.167	5.159	5.167	5.152	5.358	4,913,854	5.2260	-2.74%
2020-10-12	0	6.940	6.930	6.940	6.850	6.990	2,404,000	16,630,856	6.9180	5.312	5.305	5.312	5.244	5.351	3,140,477	5.2956	0.14%
2020-10-09	0	6.930	6.930	6.940	6.840	7.030	830,000	5,718,225	6.8894	5.305	5.305	5.312	5.236	5.381	1,084,274	5.2738	-0.29%
2020-10-08	0	6.950	6.950	6.980	6.880	7.230	1,698,900	11,756,869	6.9203	5.320	5.320	5.343	5.267	5.534	2,219,366	5.2974	-3.20%
2020-10-07	0	7.180	7.100	7.180	7.060	7.200	551,044	3,912,973	7.1010	5.496	5.435	5.496	5.404	5.512	719,859	5.4357	0.28%
2020-10-06	0	7.160	7.150	7.170	6.880	7.170	918,300	6,501,634	7.0801	5.481	5.473	5.489	5.267	5.489	1,199,626	5.4197	4.68%
2020-10-05	0	6.840	6.800	6.840	6.750	6.910	568,000	3,864,170	6.8031	5.236	5.205	5.236	5.167	5.290	742,010	5.2077	0.44%
2020-09-30	0	6.810	6.810	6.840	6.760	6.960	1,183,000	8,088,415	6.8372	5.213	5.213	5.236	5.175	5.328	1,545,418	5.2338	-0.58%
2020-09-29	0	6.850	6.850	6.860	6.690	6.890	954,000	6,498,636	6.8120	5.244	5.244	5.251	5.121	5.274	1,246,262	5.2145	1.18%
2020-09-28	0	6.770	6.750	6.770	6.680	6.930	1,497,500	10,105,925	6.7485	5.182	5.167	5.182	5.113	5.305	1,956,266	5.1659	-1.60%
2020-09-25	0	6.880	6.880	6.890	6.810	7.060	2,149,522	14,849,172	6.9081	5.267	5.267	5.274	5.213	5.404	2,808,038	5.2881	-2.13%
2020-09-24	0	7.030	7.000	7.030	6.960	7.230	1,796,206	12,638,088	7.0360	5.381	5.358	5.381	5.328	5.534	2,346,482	5.3860	-2.09%
2020-09-23	0	7.180	7.180	7.190	7.160	7.320	1,123,000	8,092,852	7.2065	5.496	5.496	5.504	5.481	5.603	1,467,036	5.5165	-0.55%
2020-09-22	0	7.220	7.220	7.240	7.210	7.360	1,509,000	10,989,717	7.2828	5.527	5.527	5.542	5.519	5.634	1,971,289	5.5749	-2.17%
2020-09-21	0	7.380	7.380	7.390	7.380	7.560	1,336,000	9,918,580	7.4241	5.649	5.649	5.657	5.649	5.787	1,745,290	5.6831	-2.51%
2020-09-18	0	7.570	7.560	7.570	7.510	7.630	703,000	5,324,230	7.5736	5.795	5.787	5.795	5.749	5.841	918,367	5.7975	0.66%
2020-09-17	0	7.520	7.520	7.530	7.510	7.590	714,000	5,375,003	7.5280	5.756	5.756	5.764	5.749	5.810	932,737	5.7626	-0.79%
2020-09-16	0	7.580	7.550	7.580	7.520	7.690	1,238,322	9,408,953	7.5981	5.802	5.779	5.802	5.756	5.887	1,617,688	5.8163	0.26%
2020-09-15	0	7.560	7.550	7.560	7.560	7.640	713,000	5,403,690	7.5788	5.787	5.779	5.787	5.787	5.848	931,431	5.8015	-0.92%
2020-09-14	0	7.630	7.630	7.640	7.530	7.680	562,592	4,274,459	7.5978	5.841	5.841	5.848	5.764	5.879	734,945	5.8160	0.53%
2020-09-11	0	7.590	7.580	7.590	7.510	7.650	1,377,500	10,431,160	7.5725	5.810	5.802	5.810	5.749	5.856	1,799,504	5.7967	-0.39%
2020-09-10	0	7.620	7.600	7.640	7.600	7.800	1,277,444	9,794,705	7.6674	5.833	5.818	5.848	5.818	5.971	1,668,795	5.8693	-0.91%
2020-09-09	0	7.690	7.690	7.720	7.620	7.790	1,999,878	15,379,078	7.6900	5.887	5.887	5.910	5.833	5.963	2,612,550	5.8866	-3.39%
2020-09-08	0	7.960	7.920	7.960	7.780	7.990	1,850,500	14,597,430	7.8884	6.093	6.063	6.093	5.956	6.116	2,417,410	6.0385	1.14%
2020-09-07	0	7.870	7.840	7.870	7.760	7.960	2,096,500	16,475,450	7.8585	6.024	6.001	6.024	5.940	6.093	2,738,773	6.0156	2.21%
2020-09-04	0	7.700	7.690	7.700	7.580	7.760	1,755,128	13,467,444	7.6732	5.894	5.887	5.894	5.802	5.940	2,292,820	5.8737	-1.28%
2020-09-03	0	7.800	7.770	7.800	7.550	7.910	4,920,856	38,315,145	7.7863	5.971	5.948	5.971	5.779	6.055	6,428,384	5.9603	2.50%
2020-09-02	0	7.610	7.600	7.610	7.550	7.780	4,190,000	31,938,595	7.6226	5.825	5.818	5.825	5.779	5.956	5,473,627	5.8350	-1.93%
2020-09-01	0	7.760	7.720	7.760	7.710	7.920	2,650,573	20,575,129	7.7625	5.940	5.910	5.940	5.902	6.063	3,462,589	5.9421	-1.27%
2020-08-31	0	7.860	7.860	7.880	7.860	8.350	2,587,000	20,912,862	8.0838	6.017	6.017	6.032	6.017	6.392	3,379,540	6.1881	-3.56%
2020-08-28	0	8.150	8.110	8.150	8.010	8.320	2,543,500	20,709,715	8.1422	6.239	6.208	6.239	6.132	6.369	3,322,713	6.2328	-0.61%
2020-08-27	0	8.200	8.180	8.200	8.070	8.340	3,070,000	25,005,235	8.1450	6.277	6.262	6.277	6.177	6.384	4,010,509	6.2349	-1.44%
2020-08-26	0	8.320	8.280	8.330	8.240	8.540	1,736,500	14,495,300	8.3474	6.369	6.338	6.377	6.308	6.537	2,268,485	6.3899	-0.48%
2020-08-25	0	8.360	8.360	8.390	8.310	8.600	2,837,055	23,820,433	8.3962	6.399	6.399	6.422	6.361	6.583	3,706,200	6.4272	-1.07%
2020-08-24	0	8.450	8.450	8.480	8.270	8.590	2,376,500	20,199,270	8.4996	6.468	6.468	6.491	6.331	6.576	3,104,552	6.5063	2.42%
2020-08-21	0	8.250	8.240	8.250	8.160	8.420	3,060,000	25,257,695	8.2541	6.315	6.308	6.315	6.246	6.445	3,997,446	6.3185	-0.36%
2020-08-20	0	8.280	8.280	8.290	8.200	8.400	2,054,500	17,025,716	8.2870	6.338	6.338	6.346	6.277	6.430	2,683,906	6.3436	-2.01%
2020-08-19	0	8.450	8.450	8.460	8.410	8.690	1,185,000	10,078,734	8.5053	6.468	6.468	6.476	6.438	6.652	1,548,030	6.5107	-0.35%
2020-08-18	0	8.480	8.470	8.480	8.380	8.600	1,395,500	11,890,525	8.5206	6.491	6.484	6.491	6.415	6.583	1,823,018	6.5224	-0.35%
2020-08-17	0	8.510	8.500	8.510	8.320	8.640	2,918,500	24,701,815	8.4639	6.514	6.507	6.514	6.369	6.614	3,812,596	6.4790	0.00%
2020-08-14	0	8.510	8.500	8.540	8.400	8.720	1,605,500	13,661,360	8.5091	6.514	6.507	6.537	6.430	6.675	2,097,353	6.5136	-1.39%
2020-08-13	0	8.630	8.600	8.630	8.220	8.650	4,502,500	37,863,313	8.4094	6.606	6.583	6.606	6.292	6.621	5,881,862	6.4373	4.10%
2020-08-12	0	8.290	8.260	8.290	8.110	8.430	5,583,500	45,982,560	8.2354	6.346	6.323	6.346	6.208	6.453	7,294,032	6.3041	-1.78%
2020-08-11	0	8.440	8.420	8.440	8.370	8.900	4,994,618	42,771,508	8.5635	6.461	6.445	6.461	6.407	6.813	6,524,743	6.5553	-4.09%
2020-08-10	0	8.800	8.800	8.870	8.740	9.000	3,154,961	27,833,937	8.8223	6.736	6.736	6.790	6.690	6.889	4,121,498	6.7534	-3.08%
2020-08-07	0	9.080	9.050	9.080	8.760	9.080	2,174,624	19,309,731	8.8796	6.951	6.928	6.951	6.706	6.951	2,840,830	6.7972	0.89%
2020-08-06	0	9.000	8.980	9.000	8.920	9.250	1,361,113	12,282,441	9.0238	6.889	6.874	6.889	6.828	7.081	1,778,096	6.9076	-1.10%
2020-08-05	0	9.100	9.090	9.100	8.860	9.100	2,497,500	22,482,555	9.0020	6.966	6.958	6.966	6.782	6.966	3,262,621	6.8909	2.25%
2020-08-04	0	8.900	8.900	8.950	8.800	9.060	1,582,593	14,082,847	8.8986	6.813	6.813	6.851	6.736	6.935	2,067,428	6.8118	-1.11%
2020-08-03	0	9.000	8.980	9.000	8.880	9.120	2,423,400	21,819,769	9.0038	6.889	6.874	6.889	6.798	6.981	3,165,820	6.8923	2.62%
2020-07-31	0	8.770	8.770	8.780	8.730	9.290	4,943,000	44,446,485	8.9918	6.713	6.713	6.721	6.683	7.111	6,457,312	6.8831	-2.34%
2020-07-30	0	8.980	8.980	9.000	8.690	9.200	6,169,706	55,706,537	9.0290	6.874	6.874	6.889	6.652	7.042	8,059,825	6.9116	3.10%
2020-07-29	0	8.710	8.690	8.710	8.370	8.750	1,585,500	13,726,462	8.6575	6.667	6.652	6.667	6.407	6.698	2,071,226	6.6272	2.96%
2020-07-28	0	8.460	8.460	8.480	8.460	8.780	2,849,500	24,374,115	8.5538	6.476	6.476	6.491	6.476	6.721	3,722,458	6.5479	-1.17%
2020-07-27	0	8.560	8.560	8.570	8.460	8.870	3,360,500	29,273,575	8.7111	6.553	6.553	6.560	6.476	6.790	4,390,005	6.6682	1.18%
2020-07-24	0	8.460	8.460	8.470	8.450	8.880	6,406,500	55,134,030	8.6060	6.476	6.476	6.484	6.468	6.798	8,369,162	6.5878	-4.94%
2020-07-23	0	8.900	8.900	8.910	8.490	8.980	5,494,000	48,213,090	8.7756	6.813	6.813	6.821	6.499	6.874	7,177,113	6.7176	4.09%
2020-07-22	0	8.550	8.550	8.560	8.280	8.830	6,715,500	57,584,245	8.5748	6.545	6.545	6.553	6.338	6.759	8,772,826	6.5639	2.40%
2020-07-21	0	8.350	8.350	8.360	8.090	8.590	7,293,015	60,379,781	8.2791	6.392	6.392	6.399	6.193	6.576	9,527,265	6.3376	-1.88%
2020-07-20	0	8.510	8.510	8.520	7.660	8.620	8,002,400	66,514,264	8.3118	6.514	6.514	6.522	5.864	6.599	10,453,974	6.3626	9.38%
2020-07-17	0	7.780	7.780	7.800	7.650	7.810	2,481,000	19,281,070	7.7715	5.956	5.956	5.971	5.856	5.978	3,241,066	5.9490	2.10%
2020-07-16	0	7.620	7.610	7.630	7.610	7.890	3,058,462	23,559,909	7.7032	5.833	5.825	5.841	5.825	6.040	3,995,436	5.8967	-2.56%
2020-07-15	0	7.820	7.790	7.820	7.710	8.090	2,231,143	17,553,168	7.8673	5.986	5.963	5.986	5.902	6.193	2,914,664	6.0224	-1.26%
2020-07-14	0	7.920	7.910	7.930	7.900	8.210	3,396,000	27,178,985	8.0032	6.063	6.055	6.070	6.047	6.285	4,436,381	6.1264	-3.06%
2020-07-13	0	8.170	8.170	8.210	8.030	8.370	3,876,702	31,932,127	8.2369	6.254	6.254	6.285	6.147	6.407	5,064,348	6.3053	1.74%
2020-07-10	0	8.030	8.030	8.050	8.000	8.240	2,651,000	21,411,135	8.0766	6.147	6.147	6.162	6.124	6.308	3,463,147	6.1826	-1.83%
2020-07-09	0	8.180	8.180	8.210	8.100	8.360	2,394,206	19,672,416	8.2167	6.262	6.262	6.285	6.200	6.399	3,127,682	6.2898	0.86%
2020-07-08	0	8.110	8.110	8.120	8.010	8.290	2,922,500	23,666,190	8.0979	6.208	6.208	6.216	6.132	6.346	3,817,822	6.1989	0.37%
2020-07-07	0	8.080	8.080	8.120	8.080	8.550	3,893,500	32,088,105	8.2415	6.185	6.185	6.216	6.185	6.545	5,086,292	6.3087	-3.58%
2020-07-06	0	8.380	8.370	8.380	8.020	8.530	5,295,816	43,858,436	8.2817	6.415	6.407	6.415	6.139	6.530	6,918,215	6.3396	5.28%
2020-07-03	0	7.960	7.950	7.960	7.890	8.130	2,548,000	20,342,775	7.9838	6.093	6.086	6.093	6.040	6.223	3,328,592	6.1115	0.63%
2020-07-02	0	7.910	7.910	7.960	7.720	7.970	3,501,000	27,528,860	7.8631	6.055	6.055	6.093	5.910	6.101	4,573,548	6.0191	4.08%
2020-06-30	0	7.600	7.600	7.630	7.580	7.730	2,364,000	18,074,300	7.6456	5.818	5.818	5.841	5.802	5.917	3,088,223	5.8527	0.66%
2020-06-29	0	7.550	7.550	7.560	7.530	7.950	2,399,000	18,316,525	7.6351	5.779	5.779	5.787	5.764	6.086	3,133,945	5.8446	-4.43%
2020-06-26	0	7.900	7.890	7.900	7.890	8.100	2,528,536	20,079,568	7.9412	6.047	6.040	6.047	6.040	6.200	3,303,165	6.0789	-2.59%
2020-06-24	0	8.110	8.110	8.120	8.030	8.130	1,082,457	8,749,771	8.0833	6.208	6.208	6.216	6.147	6.223	1,414,073	6.1876	0.12%
2020-06-23	0	8.100	8.100	8.110	7.920	8.150	1,084,500	8,717,720	8.0385	6.200	6.200	6.208	6.063	6.239	1,416,742	6.1534	0.12%
2020-06-22	0	8.090	8.090	8.100	8.010	8.260	2,154,500	17,403,985	8.0780	6.193	6.193	6.200	6.132	6.323	2,814,541	6.1836	-1.94%
2020-06-19	0	8.250	8.230	8.250	8.130	8.270	1,659,000	13,617,165	8.2081	6.315	6.300	6.315	6.223	6.331	2,167,243	6.2832	-0.84%
2020-06-18	0	8.320	8.300	8.320	8.160	8.340	952,500	7,875,905	8.2687	6.369	6.354	6.369	6.246	6.384	1,244,303	6.3296	0.48%
2020-06-17	0	8.280	8.260	8.280	8.210	8.420	970,124	8,027,373	8.2746	6.338	6.323	6.338	6.285	6.445	1,267,326	6.3341	-1.19%
2020-06-16	0	8.380	8.370	8.380	8.200	8.390	1,326,000	11,029,290	8.3177	6.415	6.407	6.415	6.277	6.422	1,732,226	6.3671	3.58%
2020-06-15	0	8.090	8.090	8.100	8.020	8.460	3,217,000	26,206,590	8.1463	6.193	6.193	6.200	6.139	6.476	4,202,543	6.2359	-3.69%
2020-06-12	0	8.400	8.390	8.400	8.260	8.490	2,081,994	17,421,163	8.3675	6.430	6.422	6.430	6.323	6.499	2,719,823	6.4053	-2.78%
2020-06-11	0	8.640	8.640	8.650	8.600	8.930	3,010,500	26,236,847	8.7151	6.614	6.614	6.621	6.583	6.836	3,932,781	6.6713	-3.79%
2020-06-10	0	8.980	8.980	9.010	8.940	9.080	2,571,000	23,176,827	9.0147	6.874	6.874	6.897	6.843	6.951	3,358,638	6.9007	-0.11%
2020-06-09	0	8.990	8.990	9.000	8.780	9.020	2,767,000	24,838,150	8.9766	6.882	6.882	6.889	6.721	6.905	3,614,684	6.8715	2.00%
2020-06-08	0	9.360	9.360	9.370	9.280	9.480	3,600,851	33,667,790	9.3500	6.747	6.747	6.754	6.689	6.834	4,995,386	6.7398	-0.64%
2020-06-05	0	9.420	9.410	9.420	9.190	9.440	2,173,349	20,211,751	9.2998	6.790	6.783	6.790	6.624	6.805	3,015,042	6.7036	1.84%
2020-06-04	0	9.250	9.250	9.260	9.200	9.480	1,884,500	17,508,625	9.2909	6.668	6.668	6.675	6.632	6.834	2,614,328	6.6972	-1.39%
2020-06-03	0	9.380	9.340	9.380	9.230	9.380	2,285,500	21,291,210	9.3158	6.761	6.733	6.761	6.653	6.761	3,170,627	6.7151	2.29%
2020-06-02	0	9.170	9.160	9.170	9.040	9.280	1,274,000	11,665,700	9.1568	6.610	6.603	6.610	6.516	6.689	1,767,394	6.6005	0.33%
2020-06-01	0	9.140	9.140	9.180	8.980	9.330	1,620,238	14,864,558	9.1743	6.588	6.588	6.617	6.473	6.725	2,247,723	6.6132	3.51%
2020-05-29	0	8.830	8.830	8.910	8.810	9.230	2,691,000	23,932,991	8.8937	6.365	6.365	6.423	6.351	6.653	3,733,169	6.4109	-2.43%
2020-05-28	0	9.050	9.020	9.050	8.900	9.310	2,676,300	24,254,810	9.0628	6.524	6.502	6.524	6.415	6.711	3,712,776	6.5328	-1.20%
2020-05-27	0	9.160	9.160	9.200	9.160	9.570	1,676,500	15,543,831	9.2716	6.603	6.603	6.632	6.603	6.898	2,325,774	6.6833	-2.86%
2020-05-26	0	9.430	9.410	9.430	9.290	9.620	1,273,000	12,011,635	9.4357	6.797	6.783	6.797	6.697	6.934	1,766,007	6.8016	0.64%
2020-05-25	0	9.370	9.370	9.400	9.150	9.450	1,566,500	14,640,002	9.3457	6.754	6.754	6.776	6.596	6.812	2,173,173	6.7367	-0.85%
2020-05-22	0	9.450	9.450	9.470	9.170	9.850	3,935,307	37,227,706	9.4599	6.812	6.812	6.826	6.610	7.100	5,459,370	6.8190	-5.03%
2020-05-21	0	9.950	9.910	9.950	9.770	10.18	2,795,000	27,913,302	9.9869	7.172	7.143	7.172	7.043	7.338	3,877,446	7.1989	1.74%
2020-05-20	0	9.780	9.780	9.800	9.680	10.06	2,799,124	27,492,420	9.8218	7.050	7.050	7.064	6.978	7.252	3,883,167	7.0799	-2.78%
2020-05-19	0	10.06	10.04	10.06	9.940	10.34	4,038,500	40,858,654	10.117	7.252	7.237	7.252	7.165	7.453	5,602,528	7.2929	1.72%
2020-05-18	0	9.890	9.870	9.890	9.400	10.16	6,240,000	60,794,915	9.7428	7.129	7.115	7.129	6.776	7.324	8,656,624	7.0229	7.03%
2020-05-15	0	9.240	9.240	9.250	8.960	9.290	5,118,703	47,186,760	9.2185	6.661	6.661	6.668	6.459	6.697	7,101,071	6.6450	4.17%
2020-05-14	0	8.870	8.870	8.880	8.860	9.000	1,609,000	14,367,218	8.9293	6.394	6.394	6.401	6.387	6.488	2,232,133	6.4365	-2.42%
2020-05-13	0	9.090	9.080	9.090	8.800	9.160	2,312,000	20,821,395	9.0058	6.552	6.545	6.552	6.343	6.603	3,207,390	6.4917	1.11%
2020-05-12	0	8.990	8.990	9.000	8.960	9.180	1,595,134	14,392,247	9.0226	6.480	6.480	6.488	6.459	6.617	2,212,897	6.5038	-1.75%
2020-05-11	0	9.150	9.150	9.180	8.960	9.380	4,961,000	45,753,510	9.2226	6.596	6.596	6.617	6.459	6.761	6,882,293	6.6480	2.35%
2020-05-08	0	8.940	8.900	8.940	8.730	9.050	2,888,555	25,692,353	8.8945	6.444	6.415	6.444	6.293	6.524	4,007,233	6.4115	2.76%
2020-05-07	0	8.700	8.670	8.700	8.560	8.780	1,344,161	11,672,372	8.6838	6.271	6.250	6.271	6.170	6.329	1,864,727	6.2596	1.16%
2020-05-06	0	8.600	8.600	8.620	8.510	8.710	1,574,500	13,559,187	8.6117	6.199	6.199	6.214	6.134	6.278	2,184,271	6.2076	1.30%
2020-05-05	0	8.490	8.470	8.490	8.370	8.590	2,328,500	19,810,615	8.5079	6.120	6.105	6.120	6.033	6.192	3,230,280	6.1328	0.12%
2020-05-04	0	8.480	8.480	8.510	8.480	8.720	2,279,500	19,648,820	8.6198	6.113	6.113	6.134	6.113	6.286	3,162,303	6.2135	-5.36%
2020-04-29	0	8.960	8.960	8.970	8.680	9.030	1,569,900	14,022,844	8.9323	6.459	6.459	6.466	6.257	6.509	2,177,890	6.4387	2.40%
2020-04-28	0	8.750	8.740	8.750	8.660	8.870	1,589,500	13,885,185	8.7356	6.307	6.300	6.307	6.242	6.394	2,205,081	6.2969	-1.35%
2020-04-27	0	8.870	8.870	8.900	8.810	9.050	2,113,500	18,756,740	8.8747	6.394	6.394	6.415	6.351	6.524	2,932,015	6.3972	-0.34%
2020-04-24	0	8.900	8.900	8.910	8.710	8.990	1,358,000	12,090,070	8.9028	6.415	6.415	6.423	6.278	6.480	1,883,925	6.4175	0.79%
2020-04-23	0	8.830	8.830	8.850	8.800	9.250	4,766,164	42,880,119	8.9968	6.365	6.365	6.379	6.343	6.668	6,612,001	6.4852	-4.54%
2020-04-22	0	9.250	9.250	9.270	9.010	9.290	2,193,298	20,166,782	9.1947	6.668	6.668	6.682	6.495	6.697	3,042,717	6.6279	-0.22%
2020-04-21	0	9.270	9.260	9.270	9.020	9.300	2,781,500	25,495,907	9.1662	6.682	6.675	6.682	6.502	6.704	3,858,718	6.6074	0.43%
2020-04-20	0	9.230	9.220	9.230	8.850	9.290	2,884,206	26,416,955	9.1592	6.653	6.646	6.653	6.379	6.697	4,001,200	6.6023	3.71%
2020-04-17	0	8.900	8.900	8.920	8.800	9.020	2,447,000	21,749,732	8.8883	6.415	6.415	6.430	6.343	6.502	3,394,673	6.4070	1.60%
2020-04-16	0	8.760	8.760	8.790	8.610	8.850	2,463,500	21,430,872	8.6994	6.315	6.315	6.336	6.206	6.379	3,417,563	6.2708	-1.90%
2020-04-15	0	8.930	8.910	8.930	8.900	9.250	2,391,500	21,591,830	9.0286	6.437	6.423	6.437	6.415	6.668	3,317,679	6.5081	-2.19%
2020-04-14	0	9.130	9.130	9.150	9.000	9.450	3,401,570	31,141,441	9.1550	6.581	6.581	6.596	6.488	6.812	4,718,928	6.5993	-0.44%
2020-04-09	0	9.170	9.140	9.170	8.660	9.290	4,925,694	44,075,778	8.9481	6.610	6.588	6.610	6.242	6.697	6,833,314	6.4501	7.25%
2020-04-08	0	8.550	8.550	8.560	8.160	8.800	4,859,003	41,871,716	8.6173	6.163	6.163	6.170	5.882	6.343	6,740,795	6.2117	2.52%
2020-04-07	0	8.340	8.340	8.350	7.800	8.380	4,902,687	39,723,950	8.1025	6.012	6.012	6.019	5.623	6.041	6,801,397	5.8406	9.02%
2020-04-06	0	7.650	7.640	7.650	7.510	7.740	1,239,640	9,409,892	7.5908	5.514	5.507	5.514	5.413	5.579	1,719,727	5.4717	1.73%
2020-04-03	0	7.520	7.520	7.530	7.500	7.670	1,238,000	9,347,220	7.5503	5.421	5.421	5.428	5.406	5.529	1,717,452	5.4425	-2.08%
2020-04-02	0	7.680	7.680	7.700	7.540	7.830	1,291,000	9,853,810	7.6327	5.536	5.536	5.550	5.435	5.644	1,790,978	5.5019	-2.29%
2020-04-01	0	7.860	7.830	7.860	7.770	7.970	2,097,500	16,450,232	7.8428	5.666	5.644	5.666	5.601	5.745	2,909,819	5.6534	-0.38%
2020-03-31	0	7.890	7.890	7.900	7.810	8.070	1,649,500	13,023,147	7.8952	5.687	5.687	5.695	5.630	5.817	2,288,317	5.6911	0.90%
2020-03-30	0	7.820	7.810	7.820	7.560	7.870	1,953,792	15,144,271	7.7512	5.637	5.630	5.637	5.450	5.673	2,710,455	5.5874	-1.76%
2020-03-27	0	7.960	7.950	7.960	7.850	8.040	2,476,000	19,653,219	7.9375	5.738	5.731	5.738	5.659	5.796	3,434,904	5.7216	2.05%
2020-03-26	0	7.800	7.800	7.810	7.790	8.120	3,141,020	25,012,859	7.9633	5.623	5.623	5.630	5.615	5.853	4,357,472	5.7402	-1.52%
2020-03-25	0	7.920	7.920	7.950	7.740	8.650	6,474,500	52,282,252	8.0751	5.709	5.709	5.731	5.579	6.235	8,981,941	5.8208	-4.92%
2020-03-24	0	8.330	8.330	8.370	7.940	8.430	3,105,980	25,251,178	8.1299	6.005	6.005	6.033	5.723	6.077	4,308,862	5.8603	8.18%
2020-03-23	0	7.700	7.660	7.700	7.510	7.890	2,322,911	17,885,246	7.6995	5.550	5.522	5.550	5.413	5.687	3,222,527	5.5501	-5.64%
2020-03-20	0	8.160	8.090	8.160	7.250	8.160	2,291,064	17,905,319	7.8153	5.882	5.832	5.882	5.226	5.882	3,178,346	5.6335	10.42%
2020-03-19	0	7.390	7.370	7.390	7.100	7.710	2,587,489	19,036,514	7.3571	5.327	5.313	5.327	5.118	5.558	3,589,570	5.3033	-5.38%
2020-03-18	0	7.810	7.710	7.810	7.680	8.390	3,262,043	26,369,342	8.0837	5.630	5.558	5.630	5.536	6.048	4,525,365	5.8270	-6.35%
2020-03-17	0	8.340	8.330	8.340	8.110	8.600	2,919,000	24,233,122	8.3019	6.012	6.005	6.012	5.846	6.199	4,049,469	5.9843	-2.91%
2020-03-16	0	8.590	8.590	8.600	8.460	9.050	3,540,500	30,831,719	8.7083	6.192	6.192	6.199	6.098	6.524	4,911,663	6.2772	-4.24%
2020-03-13	0	8.970	8.930	8.970	8.360	9.040	3,830,500	33,103,802	8.6422	6.466	6.437	6.466	6.026	6.516	5,313,974	6.2296	-4.57%
2020-03-12	0	9.400	9.320	9.400	9.270	9.740	2,736,350	25,679,277	9.3845	6.776	6.718	6.776	6.682	7.021	3,796,082	6.7647	-5.91%
2020-03-11	0	9.990	9.960	9.990	9.920	10.18	1,569,500	15,749,444	10.035	7.201	7.180	7.201	7.151	7.338	2,177,335	7.2334	0.60%
2020-03-10	0	9.930	9.920	9.930	9.740	10.26	1,442,270	14,413,600	9.9937	7.158	7.151	7.158	7.021	7.396	2,000,831	7.2038	-1.10%
2020-03-09	0	10.04	10.04	10.06	9.920	10.30	2,816,392	28,170,561	10.002	7.237	7.237	7.252	7.151	7.425	3,907,123	7.2101	-4.20%
2020-03-06	0	10.48	10.48	10.50	10.22	10.58	1,934,872	20,174,933	10.427	7.554	7.554	7.569	7.367	7.626	2,684,208	7.5162	-1.13%
2020-03-05	0	10.60	10.58	10.60	10.42	10.80	2,216,392	23,502,632	10.604	7.641	7.626	7.641	7.511	7.785	3,074,755	7.6437	0.76%
2020-03-04	0	10.52	10.52	10.54	10.32	10.72	1,898,500	20,090,570	10.582	7.583	7.583	7.598	7.439	7.727	2,633,750	7.6281	-0.38%
2020-03-03	0	10.56	10.56	10.58	10.48	11.32	2,541,588	27,395,092	10.779	7.612	7.612	7.626	7.554	8.160	3,525,893	7.7697	-3.12%
2020-03-02	0	10.90	10.88	10.90	10.20	10.98	3,218,089	34,829,161	10.823	7.857	7.843	7.857	7.353	7.915	4,464,389	7.8016	6.03%
2020-02-28	0	10.28	10.28	10.30	10.10	10.42	1,674,000	17,108,335	10.220	7.410	7.410	7.425	7.280	7.511	2,322,306	7.3670	-2.47%
2020-02-27	0	10.54	10.54	10.56	10.38	10.68	2,411,000	25,332,370	10.507	7.598	7.598	7.612	7.482	7.699	3,344,731	7.5738	0.96%
2020-02-26	0	10.44	10.42	10.48	10.06	10.72	1,282,500	13,399,534	10.448	7.526	7.511	7.554	7.252	7.727	1,779,186	7.5313	0.58%
2020-02-25	0	10.38	10.38	10.40	10.32	10.64	913,000	9,527,314	10.435	7.482	7.482	7.497	7.439	7.670	1,266,586	7.5220	-2.08%
2020-02-24	0	10.60	10.60	10.62	10.44	10.82	1,556,000	16,556,350	10.640	7.641	7.641	7.655	7.526	7.799	2,158,607	7.6699	-2.21%
2020-02-21	0	10.84	10.84	10.86	10.80	11.06	1,434,000	15,598,151	10.877	7.814	7.814	7.828	7.785	7.972	1,989,359	7.8408	-3.56%
2020-02-20	0	11.24	11.18	11.24	11.04	11.36	1,631,000	18,214,275	11.168	8.102	8.059	8.102	7.958	8.189	2,262,653	8.0500	0.18%
2020-02-19	0	11.22	11.22	11.24	11.14	11.40	1,130,000	12,721,734	11.258	8.088	8.088	8.102	8.030	8.218	1,567,626	8.1153	0.00%
2020-02-18	0	11.22	11.20	11.22	11.08	11.50	1,172,000	13,172,408	11.239	8.088	8.073	8.088	7.987	8.290	1,625,891	8.1017	-0.88%
2020-02-17	0	11.32	11.32	11.34	11.12	11.54	993,500	11,198,515	11.272	8.160	8.160	8.174	8.016	8.318	1,378,262	8.1251	-0.35%
2020-02-14	0	11.36	11.36	11.38	10.84	11.42	1,888,000	21,235,422	11.248	8.189	8.189	8.203	7.814	8.232	2,619,184	8.1076	4.41%
2020-02-13	0	10.88	10.84	10.88	10.70	10.96	935,176	10,146,535	10.850	7.843	7.814	7.843	7.713	7.900	1,297,350	7.8210	0.74%
2020-02-12	0	10.80	10.80	10.84	10.76	10.96	1,748,058	18,965,144	10.849	7.785	7.785	7.814	7.756	7.900	2,425,045	7.8205	-0.18%
2020-02-11	0	10.82	10.80	10.82	10.50	10.86	1,534,000	16,507,494	10.761	7.799	7.785	7.799	7.569	7.828	2,128,087	7.7570	3.24%
2020-02-10	0	10.48	10.46	10.48	10.06	10.58	768,500	7,995,905	10.405	7.554	7.540	7.554	7.252	7.626	1,066,124	7.5000	1.75%
2020-02-07	0	10.30	10.28	10.30	10.04	10.72	992,500	10,147,515	10.224	7.425	7.410	7.425	7.237	7.727	1,376,875	7.3700	-1.72%
2020-02-06	0	10.48	10.46	10.50	10.24	10.56	848,000	8,850,575	10.437	7.554	7.540	7.569	7.381	7.612	1,176,413	7.5234	1.75%
2020-02-05	0	10.30	10.26	10.30	10.18	10.56	1,102,000	11,415,150	10.359	7.425	7.396	7.425	7.338	7.612	1,528,782	7.4668	1.98%
2020-02-04	0	10.10	10.10	10.14	9.600	10.30	1,361,199	13,776,351	10.121	7.280	7.280	7.309	6.920	7.425	1,888,363	7.2954	3.17%
2020-02-03	0	9.790	9.790	9.800	9.440	9.970	1,259,144	12,325,834	9.7891	7.057	7.057	7.064	6.805	7.187	1,746,785	7.0563	-0.91%
2020-01-31	0	9.880	9.880	9.900	9.850	10.26	2,025,537	20,273,979	10.009	7.122	7.122	7.136	7.100	7.396	2,809,986	7.2150	-3.14%
2020-01-30	0	10.20	10.20	10.22	10.10	11.04	1,641,000	17,008,895	10.365	7.353	7.353	7.367	7.280	7.958	2,276,526	7.4714	-6.42%
2020-01-29	0	10.90	10.82	10.90	10.64	10.98	1,470,500	15,906,572	10.817	7.857	7.799	7.857	7.670	7.915	2,039,994	7.7974	-4.89%
2020-01-24	0	11.46	11.40	11.46	11.20	11.48	315,931	3,587,383	11.355	8.261	8.218	8.261	8.073	8.275	438,285	8.1851	0.53%
2020-01-23	0	11.40	11.38	11.40	11.16	11.76	1,769,500	20,201,349	11.416	8.218	8.203	8.218	8.045	8.477	2,454,791	8.2294	-4.04%
2020-01-22	0	11.88	11.84	11.88	11.44	11.92	1,099,635	12,897,472	11.729	8.564	8.535	8.564	8.246	8.592	1,525,501	8.4546	3.30%
2020-01-21	0	11.50	11.48	11.50	11.32	12.10	2,162,500	25,076,035	11.596	8.290	8.275	8.290	8.160	8.722	2,999,992	8.3587	-4.96%
2020-01-20	0	12.10	12.08	12.10	11.86	12.32	2,061,500	24,985,818	12.120	8.722	8.708	8.722	8.549	8.881	2,859,877	8.7367	3.07%
2020-01-17	0	11.74	11.74	11.76	11.54	11.98	1,849,718	21,789,985	11.780	8.463	8.463	8.477	8.318	8.636	2,566,076	8.4916	2.09%
2020-01-16	0	11.50	11.50	11.52	11.30	11.66	1,085,000	12,531,152	11.549	8.290	8.290	8.304	8.145	8.405	1,505,198	8.3253	0.35%
2020-01-15	0	11.46	11.44	11.46	11.38	11.78	1,594,500	18,370,910	11.521	8.261	8.246	8.261	8.203	8.491	2,212,017	8.3050	-1.38%
2020-01-14	0	11.62	11.58	11.62	11.30	11.90	2,326,000	27,237,166	11.710	8.376	8.347	8.376	8.145	8.578	3,226,812	8.4409	2.83%
2020-01-13	0	11.30	11.28	11.30	11.24	11.54	1,541,000	17,483,145	11.345	8.145	8.131	8.145	8.102	8.318	2,137,798	8.1781	-1.22%
2020-01-10	0	11.44	11.42	11.44	11.16	11.46	1,329,600	15,055,561	11.323	8.246	8.232	8.246	8.045	8.261	1,844,527	8.1623	-0.17%
2020-01-09	0	11.46	11.42	11.46	11.36	11.66	1,494,000	17,150,820	11.480	8.261	8.232	8.261	8.189	8.405	2,072,595	8.2750	-0.35%
2020-01-08	0	11.50	11.48	11.50	11.22	11.68	1,277,000	14,698,420	11.510	8.290	8.275	8.290	8.088	8.419	1,771,556	8.2969	-0.35%
2020-01-07	0	11.54	11.50	11.54	11.38	11.66	950,520	10,953,290	11.524	8.318	8.290	8.318	8.203	8.405	1,318,637	8.3065	1.41%
2020-01-06	0	11.38	11.38	11.40	11.22	11.70	1,213,500	13,795,267	11.368	8.203	8.203	8.218	8.088	8.434	1,683,464	8.1946	-2.07%
2020-01-03	0	11.62	11.60	11.62	11.58	12.30	1,355,000	15,897,197	11.732	8.376	8.362	8.376	8.347	8.866	1,879,764	8.4570	-2.68%
2020-01-02	0	11.94	11.92	11.94	11.70	12.14	1,015,000	12,134,220	11.955	8.607	8.592	8.607	8.434	8.751	1,408,089	8.6175	2.58%
2019-12-31	0	11.64	11.64	11.68	11.40	11.76	934,431	10,803,532	11.562	8.391	8.391	8.419	8.218	8.477	1,296,317	8.3340	-1.02%
2019-12-30	0	11.76	11.76	11.78	11.48	12.06	1,968,460	23,376,625	11.876	8.477	8.477	8.491	8.275	8.693	2,730,804	8.5603	2.26%
2019-12-27	0	11.50	11.50	11.58	11.18	11.60	1,526,148	17,474,920	11.450	8.290	8.290	8.347	8.059	8.362	2,117,194	8.2538	3.98%
2019-12-24	0	11.06	11.06	11.08	10.96	11.18	400,500	4,432,300	11.067	7.972	7.972	7.987	7.900	8.059	555,605	7.9774	-0.54%
2019-12-23	0	11.12	11.10	11.12	11.00	11.26	458,497	5,095,348	11.113	8.016	8.001	8.016	7.929	8.117	636,063	8.0108	0.36%
2019-12-20	0	11.08	11.08	11.10	11.04	11.46	1,694,000	18,983,305	11.206	7.987	7.987	8.001	7.958	8.261	2,350,051	8.0778	-0.89%
2019-12-19	0	11.18	11.14	11.18	10.96	11.18	1,008,500	11,186,560	11.092	8.059	8.030	8.059	7.900	8.059	1,399,071	7.9957	0.72%
2019-12-18	0	11.10	11.06	11.10	10.96	11.16	964,500	10,643,965	11.036	8.001	7.972	8.001	7.900	8.045	1,338,031	7.9549	-0.36%
2019-12-17	0	11.14	11.08	11.14	10.96	11.26	1,899,000	20,978,815	11.047	8.030	7.987	8.030	7.900	8.117	2,634,444	7.9633	-0.54%
2019-12-16	0	11.20	11.20	11.22	10.72	11.24	1,863,500	20,412,087	10.954	8.073	8.073	8.088	7.727	8.102	2,585,195	7.8958	5.07%
2019-12-13	0	10.66	10.60	10.66	10.50	10.66	938,000	9,949,933	10.608	7.684	7.641	7.684	7.569	7.684	1,301,268	7.6463	0.95%
2019-12-12	0	10.56	10.52	10.56	10.44	10.84	1,443,000	15,233,813	10.557	7.612	7.583	7.612	7.526	7.814	2,001,844	7.6099	-1.68%
2019-12-11	0	10.74	10.72	10.74	10.38	10.76	925,000	9,851,410	10.650	7.742	7.727	7.742	7.482	7.756	1,283,233	7.6770	2.68%
2019-12-10	0	10.46	10.46	10.48	10.36	10.60	758,000	7,915,573	10.443	7.540	7.540	7.554	7.468	7.641	1,051,558	7.5275	-0.57%
2019-12-09	0	10.52	10.52	10.54	10.44	10.78	1,336,684	14,195,564	10.620	7.583	7.583	7.598	7.526	7.771	1,854,354	7.6553	0.19%
2019-12-06	0	10.50	10.50	10.52	10.12	10.64	1,836,746	19,128,105	10.414	7.569	7.569	7.583	7.295	7.670	2,548,080	7.5069	3.35%
2019-12-05	0	10.16	10.12	10.16	10.00	10.30	1,185,200	11,998,160	10.123	7.324	7.295	7.324	7.208	7.425	1,644,204	7.2972	0.79%
2019-12-04	0	10.08	10.06	10.08	9.950	10.46	2,077,000	21,052,121	10.136	7.266	7.252	7.266	7.172	7.540	2,881,379	7.3063	-3.82%
2019-12-03	0	10.48	10.46	10.48	10.30	10.62	781,000	8,188,317	10.484	7.554	7.540	7.554	7.425	7.655	1,083,465	7.5575	-0.76%
2019-12-02	0	10.56	10.54	10.56	10.50	10.78	1,265,500	13,417,370	10.602	7.612	7.598	7.612	7.569	7.771	1,755,602	7.6426	0.38%
2019-11-29	0	10.52	10.52	10.54	10.40	11.12	2,079,500	22,153,789	10.653	7.583	7.583	7.598	7.497	8.016	2,884,848	7.6794	-5.40%
2019-11-28	0	11.12	11.10	11.12	10.86	11.74	3,231,500	36,440,028	11.277	8.016	8.001	8.016	7.828	8.463	4,482,993	8.1285	-1.59%
2019-11-27	0	11.30	11.26	11.30	10.54	11.38	3,171,500	34,968,158	11.026	8.145	8.117	8.145	7.598	8.203	4,399,757	7.9477	6.60%
2019-11-26	0	10.60	10.60	10.62	10.44	10.96	5,048,041	53,795,017	10.657	7.641	7.641	7.655	7.526	7.900	7,003,043	7.6817	1.53%
2019-11-25	0	10.44	10.42	10.44	9.780	10.48	5,103,500	51,892,479	10.168	7.526	7.511	7.526	7.050	7.554	7,079,981	7.3295	7.30%
2019-11-22	0	9.730	9.720	9.730	9.530	9.850	1,063,000	10,306,641	9.6958	7.014	7.007	7.014	6.870	7.100	1,474,678	6.9891	1.14%
2019-11-21	0	9.620	9.600	9.620	9.500	9.650	758,000	7,260,329	9.5783	6.934	6.920	6.934	6.848	6.956	1,051,558	6.9044	-0.62%
2019-11-20	0	9.680	9.680	9.700	9.610	9.870	902,500	8,778,286	9.7266	6.978	6.978	6.992	6.927	7.115	1,252,020	7.0113	-2.12%
2019-11-19	0	9.890	9.890	9.900	9.670	9.960	1,034,500	10,200,460	9.8603	7.129	7.129	7.136	6.970	7.180	1,435,141	7.1076	1.85%
2019-11-18	0	9.710	9.690	9.710	9.600	9.790	392,000	3,793,000	9.6760	6.999	6.985	6.999	6.920	7.057	543,814	6.9748	0.00%
2019-11-15	0	9.710	9.690	9.710	9.570	9.790	913,000	8,848,695	9.6919	6.999	6.985	6.999	6.898	7.057	1,266,586	6.9863	1.57%
2019-11-14	0	9.560	9.560	9.570	9.550	9.780	914,000	8,774,910	9.6006	6.891	6.891	6.898	6.884	7.050	1,267,973	6.9204	-1.14%
2019-11-13	0	9.670	9.660	9.670	9.530	9.810	1,883,000	18,124,125	9.6251	6.970	6.963	6.970	6.870	7.071	2,612,247	6.9381	-2.91%
2019-11-12	0	9.960	9.960	9.970	9.720	10.02	1,759,500	17,513,907	9.9539	7.180	7.180	7.187	7.007	7.223	2,440,918	7.1751	2.79%
2019-11-11	0	9.690	9.690	9.720	9.620	9.930	991,000	9,605,047	9.6923	6.985	6.985	7.007	6.934	7.158	1,374,794	6.9865	-1.82%
2019-11-08	0	9.870	9.840	9.870	9.820	10.08	1,023,500	10,116,810	9.8845	7.115	7.093	7.115	7.079	7.266	1,419,880	7.1251	-1.50%
2019-11-07	0	10.02	9.990	10.02	9.900	10.12	1,019,000	10,208,420	10.018	7.223	7.201	7.223	7.136	7.295	1,413,638	7.2214	0.91%
2019-11-06	0	9.930	9.910	9.930	9.880	10.14	1,117,000	11,119,970	9.9552	7.158	7.143	7.158	7.122	7.309	1,549,591	7.1761	-1.29%
2019-11-05	0	10.06	10.06	10.08	9.970	10.30	2,219,000	22,445,907	10.115	7.252	7.252	7.266	7.187	7.425	3,078,373	7.2915	1.11%
2019-11-04	0	9.950	9.950	9.960	9.700	10.06	3,500,000	34,759,832	9.9314	7.172	7.172	7.180	6.992	7.252	4,855,478	7.1589	3.32%
2019-11-01	0	9.630	9.630	9.640	9.500	9.700	1,417,000	13,656,205	9.6374	6.942	6.942	6.949	6.848	6.992	1,965,775	6.9470	0.94%
2019-10-31	0	9.540	9.510	9.540	9.500	9.710	1,819,500	17,382,600	9.5535	6.877	6.855	6.877	6.848	6.999	2,524,155	6.8865	-0.10%
2019-10-30	0	9.550	9.550	9.580	9.450	10.18	5,060,941	48,408,579	9.5651	6.884	6.884	6.906	6.812	7.338	7,020,939	6.8949	-5.82%
2019-10-29	0	10.14	10.14	10.16	9.430	10.18	4,270,500	42,846,579	10.033	7.309	7.309	7.324	6.797	7.338	5,924,377	7.2323	7.19%
2019-10-28	0	9.460	9.460	9.490	9.390	9.730	1,876,500	17,794,995	9.4831	6.819	6.819	6.841	6.769	7.014	2,603,230	6.8357	-2.37%
2019-10-25	0	9.690	9.690	9.700	9.640	9.810	407,524	3,959,479	9.7159	6.985	6.985	6.992	6.949	7.071	565,350	7.0036	-1.22%
2019-10-24	0	9.810	9.760	9.810	9.620	9.880	1,715,000	16,739,255	9.7605	7.071	7.035	7.071	6.934	7.122	2,379,184	7.0357	0.00%
2019-10-23	0	9.810	9.800	9.810	9.460	9.850	1,891,010	18,281,434	9.6676	7.071	7.064	7.071	6.819	7.100	2,623,359	6.9687	3.26%
2019-10-22	0	9.500	9.500	9.510	9.470	9.710	826,500	7,897,035	9.5548	6.848	6.848	6.855	6.826	6.999	1,146,586	6.8874	-1.04%
2019-10-21	0	9.600	9.600	9.610	9.480	9.710	1,037,500	9,985,970	9.6250	6.920	6.920	6.927	6.834	6.999	1,439,302	6.9381	1.16%
2019-10-18	0	9.490	9.480	9.490	9.490	9.820	4,467,251	42,576,459	9.5308	6.841	6.834	6.841	6.841	7.079	6,197,325	6.8701	-3.56%
2019-10-17	0	9.840	9.840	9.850	9.700	10.00	2,769,500	27,214,233	9.8264	7.093	7.093	7.100	6.992	7.208	3,842,070	7.0832	0.82%
2019-10-16	0	9.760	9.760	9.770	9.680	10.30	3,767,734	37,085,534	9.8429	7.035	7.035	7.043	6.978	7.425	5,226,900	7.0951	-4.87%
2019-10-15	0	10.26	10.22	10.26	10.10	10.58	3,141,500	32,283,717	10.277	7.396	7.367	7.396	7.280	7.626	4,358,138	7.4077	-2.29%
2019-10-14	0	10.50	10.48	10.50	10.38	11.00	2,495,000	26,224,120	10.511	7.569	7.554	7.569	7.482	7.929	3,461,262	7.5765	1.94%
2019-10-11	0	10.30	10.30	10.32	9.610	10.36	3,197,500	32,387,208	10.129	7.425	7.425	7.439	6.927	7.468	4,435,826	7.3013	8.31%
2019-10-10	0	9.510	9.500	9.510	9.360	9.740	2,174,500	20,629,017	9.4868	6.855	6.848	6.855	6.747	7.021	3,016,639	6.8384	0.11%
2019-10-09	0	9.500	9.500	9.510	9.350	9.640	1,548,500	14,631,092	9.4486	6.848	6.848	6.855	6.740	6.949	2,148,202	6.8109	-0.11%
2019-10-08	0	9.510	9.510	9.530	9.460	9.890	1,902,500	18,437,570	9.6912	6.855	6.855	6.870	6.819	7.129	2,639,299	6.9858	0.32%
2019-10-04	0	9.480	9.480	9.490	9.380	9.800	2,672,254	25,379,545	9.4974	6.834	6.834	6.841	6.761	7.064	3,707,163	6.8461	0.64%
2019-10-03	0	9.420	9.400	9.420	9.020	9.420	1,664,500	15,341,570	9.2169	6.790	6.776	6.790	6.502	6.790	2,309,127	6.6439	1.40%
2019-10-02	0	9.290	9.280	9.290	9.090	9.500	1,298,946	12,022,059	9.2552	6.697	6.689	6.697	6.552	6.848	1,802,001	6.6715	-1.59%
2019-09-30	0	9.440	9.440	9.450	9.410	9.650	742,463	7,058,911	9.5074	6.805	6.805	6.812	6.783	6.956	1,030,004	6.8533	-0.84%
2019-09-27	0	9.520	9.520	9.580	9.340	9.700	803,504	7,612,484	9.4741	6.862	6.862	6.906	6.733	6.992	1,114,685	6.8293	-0.31%
2019-09-26	0	9.550	9.550	9.620	9.470	9.800	1,099,000	10,609,472	9.6538	6.884	6.884	6.934	6.826	7.064	1,524,620	6.9588	0.84%
2019-09-25	0	9.470	9.470	9.490	9.380	9.750	1,481,500	14,094,307	9.5135	6.826	6.826	6.841	6.761	7.028	2,055,254	6.8577	-1.97%
2019-09-24	0	9.660	9.660	9.710	9.610	9.950	1,568,500	15,214,955	9.7003	6.963	6.963	6.999	6.927	7.172	2,175,948	6.9923	-0.92%
2019-09-23	0	9.750	9.750	9.760	9.600	10.02	1,622,500	15,918,327	9.8110	7.028	7.028	7.035	6.920	7.223	2,250,861	7.0721	-2.40%
2019-09-20	0	9.990	9.990	10.00	9.950	10.16	861,500	8,631,047	10.019	7.201	7.201	7.208	7.172	7.324	1,195,141	7.2218	-0.70%
2019-09-19	0	10.06	10.06	10.08	10.02	10.20	1,522,000	15,354,288	10.088	7.252	7.252	7.266	7.223	7.353	2,111,439	7.2720	-2.14%
2019-09-18	0	10.28	10.26	10.28	10.02	10.38	1,884,000	19,297,666	10.243	7.410	7.396	7.410	7.223	7.482	2,613,634	7.3835	2.90%
2019-09-17	0	9.990	9.980	9.990	9.930	10.18	1,415,000	14,178,259	10.020	7.201	7.194	7.201	7.158	7.338	1,963,000	7.2227	-2.25%
2019-09-16	0	10.22	10.22	10.28	9.940	10.38	2,557,000	26,266,646	10.272	7.367	7.367	7.410	7.165	7.482	3,547,273	7.4047	2.61%
2019-09-13	0	9.960	9.960	9.970	9.840	10.10	1,027,500	10,231,236	9.9574	7.180	7.180	7.187	7.093	7.280	1,425,430	7.1777	-0.60%
2019-09-12	0	10.02	10.02	10.06	9.820	10.10	1,343,974	13,364,462	9.9440	7.223	7.223	7.252	7.079	7.280	1,864,467	7.1680	2.45%
2019-09-11	0	9.780	9.780	9.830	9.780	10.40	3,457,485	34,312,974	9.9243	7.050	7.050	7.086	7.050	7.497	4,796,498	7.1538	-4.31%
2019-09-10	0	10.22	10.22	10.24	9.670	10.26	2,362,500	23,636,503	10.005	7.367	7.367	7.381	6.970	7.396	3,277,448	7.2119	4.39%
2019-09-09	0	9.790	9.790	9.810	9.650	9.910	1,736,000	16,970,415	9.7756	7.057	7.057	7.071	6.956	7.143	2,408,317	7.0466	1.14%
2019-09-06	0	9.680	9.680	9.710	9.660	9.870	2,474,500	24,087,247	9.7342	6.978	6.978	6.999	6.963	7.115	3,432,823	7.0167	0.73%
2019-09-05	0	9.610	9.590	9.610	9.500	9.960	2,982,566	28,820,046	9.6628	6.927	6.913	6.927	6.848	7.180	4,137,652	6.9653	-2.83%
2019-09-04	0	9.890	9.880	9.890	9.240	9.900	4,007,700	38,655,733	9.6454	7.129	7.122	7.129	6.661	7.136	5,559,800	6.9527	8.80%
2019-09-03	0	9.090	9.090	9.110	9.080	9.580	1,814,300	16,744,107	9.2290	6.552	6.552	6.567	6.545	6.906	2,516,941	6.6526	-4.82%
2019-09-02	0	9.550	9.550	9.560	9.070	9.550	1,437,000	13,507,965	9.4001	6.884	6.884	6.891	6.538	6.884	1,993,521	6.7759	3.80%
2019-08-30	0	9.200	9.180	9.200	9.030	9.700	1,773,000	16,392,211	9.2455	6.632	6.617	6.632	6.509	6.992	2,459,646	6.6645	2.22%
2019-08-29	0	9.000	8.980	9.000	8.850	9.030	1,352,500	12,095,280	8.9429	6.488	6.473	6.488	6.379	6.509	1,876,295	6.4464	0.56%
2019-08-28	0	8.950	8.950	8.960	8.950	9.290	1,587,153	14,391,174	9.0673	6.451	6.451	6.459	6.451	6.697	2,201,825	6.5360	-2.29%
2019-08-27	0	9.160	9.150	9.160	8.910	9.480	1,605,000	14,849,875	9.2523	6.603	6.596	6.603	6.423	6.834	2,226,583	6.6694	0.99%
2019-08-26	0	9.070	9.070	9.080	8.820	9.140	1,460,621	13,158,830	9.0091	6.538	6.538	6.545	6.358	6.588	2,026,289	6.4941	-3.92%
2019-08-23	0	9.440	9.440	9.450	9.330	9.560	1,389,000	13,165,574	9.4785	6.805	6.805	6.812	6.725	6.891	1,926,931	6.8324	1.18%
2019-08-22	0	9.330	9.310	9.340	9.250	9.720	1,679,500	15,910,207	9.4732	6.725	6.711	6.733	6.668	7.007	2,329,936	6.8286	-3.72%
2019-08-21	0	9.690	9.690	9.710	9.540	9.770	1,263,000	12,216,871	9.6729	6.985	6.985	6.999	6.877	7.043	1,752,134	6.9726	0.62%
2019-08-20	0	9.630	9.570	9.630	9.520	9.980	2,061,650	20,057,202	9.7287	6.942	6.898	6.942	6.862	7.194	2,860,085	7.0128	-0.82%
2019-08-19	0	9.710	9.700	9.710	9.130	9.770	2,083,500	20,018,165	9.6080	6.999	6.992	6.999	6.581	7.043	2,890,397	6.9258	6.35%
2019-08-16	0	9.130	9.130	9.160	8.980	9.300	2,450,513	22,446,168	9.1598	6.581	6.581	6.603	6.473	6.704	3,399,546	6.6027	-1.51%
2019-08-15	0	9.270	9.270	9.280	8.820	9.380	2,443,500	22,554,508	9.2304	6.682	6.682	6.689	6.358	6.761	3,389,817	6.6536	0.87%
2019-08-14	0	9.190	9.160	9.190	9.140	9.900	1,914,839	17,834,787	9.3140	6.624	6.603	6.624	6.588	7.136	2,656,417	6.7139	-3.16%
2019-08-13	0	9.490	9.490	9.500	9.210	9.570	2,320,500	21,762,058	9.3782	6.841	6.841	6.848	6.639	6.898	3,219,182	6.7601	0.42%
2019-08-12	0	9.450	9.440	9.450	9.200	9.520	3,171,856	29,822,840	9.4023	6.812	6.805	6.812	6.632	6.862	4,400,251	6.7775	0.43%
2019-08-09	0	9.410	9.400	9.410	9.390	10.18	5,070,375	49,528,178	9.7681	6.783	6.776	6.783	6.769	7.338	7,034,027	7.0412	-5.81%
2019-08-08	0	9.990	9.990	10.00	9.870	10.50	2,391,000	24,050,800	10.059	7.201	7.201	7.208	7.115	7.569	3,316,985	7.2508	-1.67%
2019-08-07	0	10.16	10.12	10.16	9.900	10.98	3,153,500	32,262,990	10.231	7.324	7.295	7.324	7.136	7.915	4,374,786	7.3748	-4.15%
2019-08-06	0	10.60	10.60	10.62	9.830	10.68	1,956,500	20,211,065	10.330	7.641	7.641	7.655	7.086	7.699	2,714,212	7.4464	2.91%
2019-08-05	0	10.30	10.30	10.32	10.20	10.60	1,521,010	15,830,819	10.408	7.425	7.425	7.439	7.353	7.641	2,110,066	7.5025	-2.09%
2019-08-02	0	10.52	10.52	10.54	10.20	10.76	2,304,624	24,352,310	10.567	7.583	7.583	7.598	7.353	7.756	3,197,157	7.6169	-1.87%
2019-08-01	0	10.72	10.70	10.72	10.62	11.02	2,405,604	25,997,237	10.807	7.727	7.713	7.727	7.655	7.944	3,337,245	7.7900	-1.83%
2019-07-31	0	10.92	10.90	10.98	10.92	11.56	1,559,500	17,271,210	11.075	7.872	7.857	7.915	7.872	8.333	2,163,462	7.9831	-6.35%
2019-07-30	0	11.66	11.66	11.68	11.54	11.78	1,269,793	14,795,558	11.652	8.405	8.405	8.419	8.318	8.491	1,761,558	8.3991	-0.34%
2019-07-29	0	11.70	11.70	11.74	11.58	11.94	1,530,500	17,948,266	11.727	8.434	8.434	8.463	8.347	8.607	2,123,231	8.4533	-1.02%
2019-07-26	0	11.82	11.82	11.88	11.68	11.96	2,411,500	28,453,890	11.799	8.520	8.520	8.564	8.419	8.621	3,345,424	8.5053	-1.17%
2019-07-25	0	11.96	11.94	11.96	11.62	12.20	3,557,300	42,414,764	11.923	8.621	8.607	8.621	8.376	8.794	4,934,969	8.5947	2.93%
2019-07-24	0	11.62	11.62	11.64	11.50	12.38	5,607,504	65,970,462	11.765	8.376	8.376	8.391	8.290	8.924	7,779,175	8.4804	-5.37%
2019-07-23	0	12.28	12.26	12.28	12.18	12.80	2,952,000	36,501,958	12.365	8.852	8.837	8.852	8.780	9.227	4,095,249	8.9132	-3.76%
2019-07-22	0	12.76	12.70	12.76	12.52	12.94	1,539,503	19,673,182	12.779	9.198	9.155	9.198	9.025	9.328	2,135,721	9.2115	-0.78%
2019-07-19	0	12.86	12.84	12.86	12.70	13.18	1,955,368	25,126,353	12.850	9.270	9.256	9.270	9.155	9.501	2,712,642	9.2627	-1.83%
2019-07-18	0	13.10	13.08	13.10	12.96	13.44	1,610,571	21,101,572	13.102	9.443	9.429	9.443	9.342	9.688	2,234,312	9.4443	-1.95%
2019-07-17	0	13.36	13.36	13.38	13.34	13.98	2,934,143	39,613,665	13.501	9.630	9.630	9.645	9.616	10.08	4,070,476	9.7319	-2.77%
2019-07-16	0	13.74	13.74	13.76	13.42	14.04	4,268,286	59,096,146	13.845	9.904	9.904	9.919	9.674	10.12	5,921,305	9.9803	2.69%
2019-07-15	0	13.38	13.36	13.38	13.22	13.70	2,605,500	34,782,231	13.350	9.645	9.630	9.645	9.529	9.875	3,614,557	9.6228	-3.60%
2019-07-12	0	13.88	13.86	13.88	13.00	13.90	4,603,000	61,990,700	13.468	10.01	9.991	10.01	9.371	10.02	6,385,647	9.7078	5.15%
2019-07-11	0	13.20	13.18	13.20	13.10	13.64	2,469,558	32,922,099	13.331	9.515	9.501	9.515	9.443	9.832	3,425,967	9.6096	-0.75%
2019-07-10	0	13.30	13.28	13.30	12.52	13.46	2,699,420	35,327,771	13.087	9.587	9.573	9.587	9.025	9.702	3,744,850	9.4337	4.07%
2019-07-09	0	12.78	12.70	12.78	12.58	13.08	1,849,000	23,670,780	12.802	9.212	9.155	9.212	9.068	9.429	2,565,080	9.2281	-3.18%
2019-07-08	0	13.20	13.14	13.20	12.86	13.22	1,467,290	19,181,954	13.073	9.515	9.472	9.515	9.270	9.529	2,035,541	9.4235	0.00%
2019-07-05	0	13.20	13.18	13.20	12.72	13.20	3,316,500	42,941,960	12.948	9.515	9.501	9.515	9.169	9.515	4,600,912	9.3334	3.12%
2019-07-04	0	12.80	12.78	12.80	12.54	12.96	3,006,500	38,280,770	12.733	9.227	9.212	9.227	9.039	9.342	4,170,856	9.1782	-0.31%
2019-07-03	0	12.84	12.82	12.84	12.70	13.10	3,515,000	45,339,135	12.899	9.256	9.241	9.256	9.155	9.443	4,876,287	9.2979	-1.53%
2019-07-02	0	13.04	13.04	13.06	12.50	13.14	5,383,086	69,298,357	12.873	9.400	9.400	9.414	9.010	9.472	7,467,844	9.2796	3.99%
2019-06-28	0	12.54	12.54	12.58	12.36	12.74	5,190,500	65,096,584	12.542	9.039	9.039	9.068	8.910	9.183	7,200,674	9.0403	0.97%
2019-06-27	0	12.42	12.40	12.42	12.22	12.64	5,444,500	67,625,959	12.421	8.953	8.938	8.953	8.809	9.111	7,553,043	8.9535	1.80%
2019-06-26	0	12.20	12.16	12.20	11.78	12.20	5,115,543	61,939,469	12.108	8.794	8.765	8.794	8.491	8.794	7,096,688	8.7279	3.39%
2019-06-25	0	11.80	11.80	11.82	11.76	12.32	2,949,249	35,175,179	11.927	8.506	8.506	8.520	8.477	8.881	4,091,432	8.5973	-3.28%
2019-06-24	0	12.20	12.14	12.20	12.06	12.68	5,556,000	68,056,580	12.249	8.794	8.751	8.794	8.693	9.140	7,707,724	8.8297	-4.09%
2019-06-21	0	12.72	12.58	12.72	12.00	12.78	5,277,790	65,443,409	12.400	9.169	9.068	9.169	8.650	9.212	7,321,769	8.9382	-0.47%
2019-06-20	0	12.78	12.78	12.82	12.12	13.04	3,266,059	41,428,757	12.685	9.212	9.212	9.241	8.737	9.400	4,530,936	9.1435	5.79%
2019-06-19	0	12.08	12.06	12.08	11.94	12.32	3,261,694	39,372,081	12.071	8.708	8.693	8.708	8.607	8.881	4,524,881	8.7012	2.03%
2019-06-18	0	11.84	11.84	11.86	11.76	12.00	2,021,000	23,995,091	11.873	8.535	8.535	8.549	8.477	8.650	2,803,692	8.5584	-0.84%
2019-06-17	0	11.94	11.92	11.94	11.78	12.06	2,893,500	34,495,765	11.922	8.607	8.592	8.607	8.491	8.693	4,014,093	8.5937	0.51%
2019-06-14	0	11.88	11.88	11.90	11.84	12.02	2,439,400	29,060,775	11.913	8.564	8.564	8.578	8.535	8.664	3,384,129	8.5874	-0.17%
2019-06-13	0	11.90	11.88	11.90	11.60	12.06	3,349,000	39,714,362	11.859	8.578	8.564	8.578	8.362	8.693	4,645,999	8.5481	-0.34%
2019-06-12	0	11.94	11.92	11.94	11.64	12.10	4,216,500	50,270,760	11.922	8.607	8.592	8.607	8.391	8.722	5,849,464	8.5941	2.58%
2019-06-11	0	11.64	11.64	11.66	11.42	11.88	4,798,849	56,203,243	11.712	8.391	8.391	8.405	8.232	8.564	6,657,344	8.4423	0.34%
2019-06-10	0	11.60	11.58	11.60	11.04	11.62	5,941,790	68,075,081	11.457	8.362	8.347	8.362	7.958	8.376	8,242,923	8.2586	5.84%
2019-06-06	0	10.96	10.94	10.96	10.84	11.14	2,680,280	29,485,191	11.001	7.900	7.886	7.900	7.814	8.030	3,718,297	7.9298	0.74%
2019-06-05	0	10.88	10.88	10.92	10.62	11.20	3,971,000	43,751,459	11.018	7.843	7.843	7.872	7.655	8.073	5,508,887	7.9420	1.30%
2019-06-04	0	10.74	10.74	10.76	10.60	11.40	4,914,200	53,120,476	10.810	7.742	7.742	7.756	7.641	8.218	6,817,369	7.7919	-1.83%
2019-06-03	0	10.94	10.86	10.94	10.44	10.96	4,607,264	50,026,757	10.858	7.886	7.828	7.886	7.526	7.900	6,391,563	7.8270	3.80%
2019-05-31	0	10.54	10.54	10.58	10.06	10.72	4,863,212	51,276,399	10.544	7.598	7.598	7.626	7.252	7.727	6,746,634	7.6003	4.36%
2019-05-30	0	10.10	10.06	10.10	9.500	10.10	4,342,246	42,803,196	9.8574	7.280	7.252	7.280	6.848	7.280	6,023,909	7.1056	4.99%
2019-05-29	0	9.620	9.590	9.620	9.200	9.690	3,866,500	37,015,962	9.5735	6.934	6.913	6.934	6.632	6.985	5,363,916	6.9009	2.56%
2019-05-28	0	9.380	9.350	9.380	8.650	9.380	2,400,864	22,047,982	9.1834	6.761	6.740	6.761	6.235	6.761	3,330,669	6.6197	7.20%
2019-05-27	0	8.750	8.700	8.750	8.470	9.000	2,232,000	20,015,816	8.9677	6.307	6.271	6.307	6.105	6.488	3,096,408	6.4642	0.17%
2019-05-24	0	9.440	9.440	9.480	9.300	9.560	3,667,000	34,645,559	9.4479	6.296	6.296	6.323	6.203	6.377	5,497,737	6.3018	2.61%
2019-05-23	0	9.200	9.200	9.210	9.130	9.780	3,050,000	28,562,548	9.3648	6.136	6.136	6.143	6.090	6.523	4,572,702	6.2463	-5.25%
2019-05-22	0	9.710	9.690	9.710	9.370	9.770	3,687,000	35,579,449	9.6500	6.477	6.463	6.477	6.250	6.517	5,527,722	6.4365	4.97%
2019-05-21	0	9.250	9.240	9.250	9.050	9.380	2,740,500	25,335,295	9.2448	6.170	6.163	6.170	6.036	6.256	4,108,685	6.1663	1.65%
2019-05-20	0	9.100	9.080	9.100	8.980	9.500	2,753,000	25,044,147	9.0970	6.070	6.056	6.070	5.990	6.337	4,127,425	6.0677	-3.50%
2019-05-17	0	9.430	9.340	9.430	9.280	9.900	4,598,000	43,767,580	9.5188	6.290	6.230	6.290	6.190	6.603	6,893,535	6.3491	-4.17%
2019-05-16	0	9.840	9.840	9.860	9.550	9.900	3,959,500	38,778,310	9.7937	6.563	6.563	6.577	6.370	6.603	5,936,266	6.5324	2.61%
2019-05-15	0	9.590	9.580	9.590	9.570	10.00	4,061,500	39,347,582	9.6879	6.397	6.390	6.397	6.383	6.670	6,089,189	6.4619	1.27%
2019-05-14	0	9.470	9.460	9.470	9.110	9.580	2,905,500	27,413,765	9.4351	6.317	6.310	6.317	6.076	6.390	4,356,061	6.2932	-2.27%
2019-05-10	0	9.690	9.660	9.690	9.490	9.990	3,106,000	30,046,050	9.6736	6.463	6.443	6.463	6.330	6.663	4,656,659	6.4523	1.47%
2019-05-09	0	9.550	9.480	9.550	9.410	10.12	5,041,488	49,054,044	9.7301	6.370	6.323	6.370	6.276	6.750	7,558,433	6.4900	-3.24%
2019-05-08	0	9.870	9.840	9.870	9.620	10.36	3,937,900	38,985,435	9.9001	6.583	6.563	6.583	6.417	6.910	5,903,883	6.6034	-3.24%
2019-05-07	0	10.20	10.18	10.20	8.930	10.20	5,842,000	57,486,965	9.8403	6.803	6.790	6.803	5.956	6.803	8,758,598	6.5635	14.22%
2019-05-06	0	8.930	8.920	8.990	8.920	9.360	3,127,200	28,379,469	9.0750	5.956	5.950	5.996	5.950	6.243	4,688,443	6.0531	-7.56%
2019-05-03	0	9.660	9.660	9.670	9.520	9.880	1,648,700	15,920,087	9.6561	6.443	6.443	6.450	6.350	6.590	2,471,808	6.4407	-0.21%
2019-05-02	0	9.680	9.660	9.680	9.160	9.700	7,222,356	68,482,037	9.4820	6.457	6.443	6.457	6.110	6.470	10,828,092	6.3245	4.09%
2019-04-30	0	9.300	9.280	9.300	8.950	9.320	3,415,000	31,550,990	9.2389	6.203	6.190	6.203	5.970	6.216	5,119,927	6.1624	3.22%
2019-04-29	0	9.010	9.010	9.020	8.920	9.060	1,085,500	9,751,685	8.9836	6.010	6.010	6.016	5.950	6.043	1,627,432	5.9921	0.90%
2019-04-26	0	8.930	8.920	8.930	8.780	9.060	2,154,500	19,175,960	8.9004	5.956	5.950	5.956	5.856	6.043	3,230,126	5.9366	-1.43%
2019-04-25	0	9.060	9.040	9.060	8.980	9.380	1,726,000	15,869,773	9.1945	6.043	6.030	6.043	5.990	6.256	2,587,699	6.1328	-1.74%
2019-04-24	0	9.220	9.210	9.220	9.150	9.520	3,235,509	30,111,421	9.3065	6.150	6.143	6.150	6.103	6.350	4,850,825	6.2075	2.10%
2019-04-23	0	9.030	9.020	9.030	8.850	9.180	3,415,094	30,845,205	9.0320	6.023	6.016	6.023	5.903	6.123	5,120,068	6.0244	-4.04%
2019-04-18	0	9.410	9.370	9.410	9.300	9.570	1,562,755	14,779,034	9.4570	6.276	6.250	6.276	6.203	6.383	2,342,955	6.3079	-0.21%
2019-04-17	0	9.430	9.430	9.450	9.380	9.740	2,827,500	26,828,970	9.4886	6.290	6.290	6.303	6.256	6.497	4,239,119	6.3289	-3.48%
2019-04-16	0	9.770	9.750	9.770	9.460	9.840	4,985,000	48,420,830	9.7133	6.517	6.503	6.517	6.310	6.563	7,473,744	6.4788	4.49%
2019-04-15	0	9.350	9.340	9.350	9.240	9.680	3,857,881	36,476,821	9.4551	6.236	6.230	6.236	6.163	6.457	5,783,914	6.3066	2.19%
2019-04-12	0	9.150	9.140	9.170	8.950	9.190	1,892,008	17,279,898	9.1331	6.103	6.096	6.116	5.970	6.130	2,836,586	6.0918	2.92%
2019-04-11	0	8.890	8.890	8.900	8.850	9.300	1,594,000	14,307,418	8.9758	5.930	5.930	5.936	5.903	6.203	2,389,799	5.9869	-3.47%
2019-04-10	0	9.210	9.200	9.210	9.060	9.250	3,228,100	29,659,570	9.1879	6.143	6.136	6.143	6.043	6.170	4,839,717	6.1284	0.11%
2019-04-09	0	9.200	9.190	9.200	8.900	9.240	5,171,872	47,153,834	9.1174	6.136	6.130	6.136	5.936	6.163	7,753,911	6.0813	5.14%
2019-04-08	0	8.750	8.740	8.790	8.550	9.020	5,306,000	46,883,515	8.8359	5.836	5.830	5.863	5.703	6.016	7,955,002	5.8936	3.06%
2019-04-04	0	8.490	8.490	8.500	8.220	8.600	3,300,500	28,062,270	8.5024	5.663	5.663	5.670	5.483	5.736	4,948,263	5.6711	3.16%
2019-04-03	0	8.230	8.220	8.250	7.820	8.300	4,459,004	36,154,302	8.1082	5.489	5.483	5.503	5.216	5.536	6,685,146	5.4082	5.38%
2019-04-02	0	7.810	7.800	7.810	7.730	7.930	809,500	6,323,440	7.8115	5.209	5.203	5.209	5.156	5.289	1,213,640	5.2103	-0.51%
2019-04-01	0	7.850	7.820	7.850	7.710	7.900	1,795,000	14,021,180	7.8112	5.236	5.216	5.236	5.143	5.269	2,691,147	5.2101	1.55%
2019-03-29	0	7.730	7.730	7.790	7.670	7.820	1,770,000	13,696,695	7.7382	5.156	5.156	5.196	5.116	5.216	2,653,666	5.1614	1.05%
2019-03-28	0	7.650	7.650	7.710	7.650	7.890	2,626,500	20,341,600	7.7448	5.103	5.103	5.143	5.103	5.263	3,937,771	5.1658	-2.80%
2019-03-27	0	7.870	7.850	7.870	7.710	7.900	1,425,999	11,162,934	7.8281	5.249	5.236	5.249	5.143	5.269	2,137,924	5.2214	1.94%
2019-03-26	0	7.720	7.710	7.720	7.660	7.880	1,353,000	10,436,300	7.7135	5.149	5.143	5.149	5.109	5.256	2,028,480	5.1449	0.26%
2019-03-25	0	7.700	7.700	7.710	7.650	7.810	1,892,500	14,591,110	7.7100	5.136	5.136	5.143	5.103	5.209	2,837,324	5.1426	-2.41%
2019-03-22	0	7.890	7.840	7.890	7.620	8.060	5,001,961	39,089,171	7.8148	5.263	5.229	5.263	5.083	5.376	7,499,172	5.2125	-0.50%
2019-03-21	0	7.930	7.910	7.930	7.310	8.070	7,352,000	57,076,539	7.7634	5.289	5.276	5.289	4.876	5.383	11,022,460	5.1782	16.96%
2019-03-20	0	6.780	6.780	6.790	6.630	7.140	2,382,000	16,206,095	6.8036	4.522	4.522	4.529	4.422	4.762	3,571,205	4.5380	-3.00%
2019-03-19	0	6.990	6.990	7.010	6.710	7.080	1,571,770	10,938,404	6.9593	4.662	4.662	4.676	4.476	4.722	2,356,471	4.6419	4.17%
2019-03-18	0	6.710	6.700	6.710	6.400	6.790	1,151,500	7,610,618	6.6093	4.476	4.469	4.476	4.269	4.529	1,726,382	4.4084	0.30%
2019-03-15	0	6.690	6.690	6.700	6.570	7.000	11,197,500	74,891,450	6.6882	4.462	4.462	4.469	4.382	4.669	16,787,812	4.4611	-1.47%
2019-03-14	0	6.790	6.790	6.880	6.090	7.060	1,100,500	7,555,630	6.8656	4.529	4.529	4.589	4.062	4.709	1,649,921	4.5794	-1.59%
2019-03-13	0	6.900	6.900	6.930	6.820	7.140	781,100	5,429,399	6.9510	4.602	4.602	4.622	4.549	4.762	1,171,061	4.6363	-0.86%
2019-03-12	0	6.960	6.890	6.960	6.870	7.490	1,704,000	11,912,739	6.9910	4.642	4.596	4.642	4.582	4.996	2,554,716	4.6630	0.00%
2019-03-11	0	6.960	6.960	6.990	6.710	7.150	1,396,000	9,778,212	7.0044	4.642	4.642	4.662	4.476	4.769	2,092,948	4.6720	1.16%
2019-03-08	0	6.880	6.880	6.910	6.750	7.500	2,373,500	16,782,340	7.0707	4.589	4.589	4.609	4.502	5.003	3,558,461	4.7162	-9.47%
2019-03-07	0	7.600	7.620	7.640	7.500	7.740	822,500	6,270,435	7.6236	5.069	5.083	5.096	5.003	5.163	1,233,130	5.0850	0.26%
2019-03-06	0	7.580	7.550	7.580	7.580	7.850	1,288,041	9,893,595	7.6811	5.056	5.036	5.056	5.056	5.236	1,931,091	5.1233	-2.70%
2019-03-05	0	7.790	7.720	7.790	7.210	7.840	1,998,489	15,484,902	7.7483	5.196	5.149	5.196	4.809	5.229	2,996,228	5.1681	1.56%
2019-03-04	0	7.670	7.640	7.730	7.340	7.900	1,393,500	10,803,075	7.7525	5.116	5.096	5.156	4.896	5.269	2,089,200	5.1709	3.79%
2019-03-01	0	7.390	7.390	7.490	7.030	7.530	1,465,500	10,824,410	7.3862	4.929	4.929	4.996	4.689	5.023	2,197,146	4.9266	4.23%
2019-02-28	0	7.090	7.000	7.100	6.870	7.170	1,033,500	7,243,127	7.0083	4.729	4.669	4.736	4.582	4.782	1,549,471	4.6746	0.42%
2019-02-27	0	7.060	6.950	7.080	6.830	7.090	1,570,000	10,972,150	6.9886	4.709	4.636	4.722	4.556	4.729	2,353,817	4.6614	2.62%
2019-02-26	0	6.880	6.850	6.900	6.740	6.950	774,000	5,304,640	6.8535	4.589	4.569	4.602	4.496	4.636	1,160,417	4.5713	3.30%
2019-02-25	0	6.660	6.640	6.720	6.570	6.950	1,577,500	10,581,080	6.7075	4.442	4.429	4.482	4.382	4.636	2,365,061	4.4739	-4.03%
2019-02-22	0	6.940	6.920	6.960	6.580	7.120	1,240,500	8,625,135	6.9530	4.629	4.616	4.642	4.389	4.749	1,859,815	4.6376	-2.53%
2019-02-21	0	7.120	7.170	7.190	6.480	7.170	2,501,500	17,045,697	6.8142	4.749	4.782	4.796	4.322	4.782	3,750,365	4.5451	10.73%
2019-02-20	0	6.430	6.410	6.430	6.320	6.470	1,411,995	9,023,648	6.3907	4.289	4.275	4.289	4.215	4.316	2,116,928	4.2626	2.06%
2019-02-19	0	6.300	6.280	6.300	5.960	6.300	2,000,000	12,415,507	6.2078	4.202	4.189	4.202	3.975	4.202	2,998,493	4.1406	5.70%
2019-02-18	0	5.960	5.930	6.000	5.740	6.090	2,177,500	12,888,415	5.9189	3.975	3.955	4.002	3.829	4.062	3,264,609	3.9479	4.38%
2019-02-15	0	5.710	5.630	5.750	5.580	5.800	875,000	4,945,865	5.6524	3.809	3.755	3.835	3.722	3.869	1,311,841	3.7702	-2.23%
2019-02-14	0	5.840	5.800	5.810	5.600	5.860	791,000	4,521,417	5.7161	3.895	3.869	3.875	3.735	3.909	1,185,904	3.8126	1.74%
2019-02-13	0	5.740	5.740	5.750	5.430	5.790	1,269,000	7,224,398	5.6930	3.829	3.829	3.835	3.622	3.862	1,902,544	3.7972	6.30%
2019-02-12	0	5.400	5.400	5.450	5.400	5.600	879,000	4,795,085	5.4552	3.602	3.602	3.635	3.602	3.735	1,317,838	3.6386	-1.82%
2019-02-11	0	5.500	5.480	5.530	5.420	5.590	1,816,500	10,060,684	5.5385	3.669	3.655	3.689	3.615	3.729	2,723,381	3.6942	-0.90%
2019-02-08	0	5.550	5.540	5.670	5.270	5.670	351,500	1,938,403	5.5147	3.702	3.695	3.782	3.515	3.782	526,985	3.6783	-1.94%
2019-02-04	0	5.660	5.670	5.730	5.600	5.740	321,500	1,822,155	5.6677	3.775	3.782	3.822	3.735	3.829	482,008	3.7803	0.89%
2019-02-01	0	5.610	5.610	5.680	5.530	5.750	501,500	2,823,453	5.6300	3.742	3.742	3.789	3.689	3.835	751,872	3.7552	-0.88%
2019-01-31	0	5.660	5.650	5.700	5.560	5.750	404,500	2,299,255	5.6842	3.775	3.769	3.802	3.709	3.835	606,445	3.7914	1.98%
2019-01-30	0	5.550	5.540	5.610	5.530	5.760	488,500	2,745,829	5.6209	3.702	3.695	3.742	3.689	3.842	732,382	3.7492	-3.48%
2019-01-29	0	5.750	5.740	5.750	5.490	5.770	532,540	3,011,126	5.6543	3.835	3.829	3.835	3.662	3.849	798,409	3.7714	1.59%
2019-01-28	0	5.660	5.640	5.680	5.490	5.930	737,344	4,141,631	5.6170	3.775	3.762	3.789	3.662	3.955	1,105,460	3.7465	-0.88%
2019-01-25	0	5.710	5.680	5.720	5.540	5.780	350,500	1,986,740	5.6683	3.809	3.789	3.815	3.695	3.855	525,486	3.7808	0.35%
2019-01-24	0	5.690	5.620	5.740	5.440	5.760	762,000	4,267,643	5.6006	3.795	3.749	3.829	3.628	3.842	1,142,426	3.7356	1.25%
2019-01-23	0	5.620	5.580	5.640	5.590	5.850	714,000	4,070,431	5.7009	3.749	3.722	3.762	3.729	3.902	1,070,462	3.8025	-5.23%
2019-01-22	0	5.930	5.860	5.940	5.650	5.960	713,518	4,153,255	5.8208	3.955	3.909	3.962	3.769	3.975	1,069,739	3.8825	-0.50%
2019-01-21	0	5.960	5.850	5.970	5.600	5.970	533,000	3,086,460	5.7907	3.975	3.902	3.982	3.735	3.982	799,098	3.8624	3.29%
2019-01-18	0	5.770	5.750	5.770	5.600	6.000	535,376	3,076,821	5.7470	3.849	3.835	3.849	3.735	4.002	802,661	3.8333	2.30%
2019-01-17	0	5.640	5.590	5.640	5.300	5.730	729,000	4,079,803	5.5964	3.762	3.729	3.762	3.535	3.822	1,092,951	3.7328	0.00%
2019-01-16	0	5.640	5.630	5.680	5.340	5.680	1,276,500	7,070,332	5.5388	3.762	3.755	3.789	3.562	3.789	1,913,788	3.6944	3.87%
2019-01-15	0	5.430	5.480	5.520	5.270	5.520	476,000	2,565,317	5.3893	3.622	3.655	3.682	3.515	3.682	713,641	3.5947	2.65%
2019-01-14	0	5.290	5.290	5.340	5.280	5.500	238,500	1,281,745	5.3742	3.528	3.528	3.562	3.522	3.669	357,570	3.5846	-2.94%
2019-01-11	0	5.450	5.400	5.500	5.020	5.580	781,500	4,158,505	5.3212	3.635	3.602	3.669	3.348	3.722	1,171,661	3.5492	6.03%
2019-01-10	0	5.140	5.140	5.150	4.980	5.150	987,000	4,968,489	5.0339	3.428	3.428	3.435	3.322	3.435	1,479,756	3.3576	1.18%
2019-01-09	0	5.080	5.060	5.090	5.000	5.220	1,120,500	5,721,766	5.1064	3.388	3.375	3.395	3.335	3.482	1,679,906	3.4060	1.60%
2019-01-08	0	5.000	4.960	5.050	4.900	5.250	726,000	3,627,160	4.9961	3.335	3.308	3.368	3.268	3.502	1,088,453	3.3324	-5.84%
2019-01-07	0	5.310	5.260	5.350	4.960	5.350	1,713,500	8,660,507	5.0543	3.542	3.508	3.568	3.308	3.568	2,568,959	3.3712	5.36%
2019-01-04	0	5.040	5.010	5.090	4.730	5.100	645,000	3,198,842	4.9594	3.362	3.342	3.395	3.155	3.402	967,014	3.3080	2.65%
2019-01-03	0	4.910	4.890	4.970	4.890	5.380	1,111,500	5,635,665	5.0703	3.275	3.262	3.315	3.262	3.588	1,666,412	3.3819	-10.56%
2019-01-02	0	5.490	5.480	5.500	5.380	5.500	331,500	1,810,550	5.4617	3.662	3.655	3.669	3.588	3.669	497,000	3.6430	0.00%
2018-12-31	0	5.490	5.490	5.510	5.440	5.560	172,500	945,445	5.4808	3.662	3.662	3.675	3.628	3.709	258,620	3.6557	-1.79%
2018-12-28	0	5.590	5.580	5.650	5.430	5.650	333,500	1,860,745	5.5794	3.729	3.722	3.769	3.622	3.769	499,999	3.7215	-1.58%
2018-12-27	0	5.680	5.680	5.720	5.640	5.740	460,500	2,619,495	5.6884	3.789	3.789	3.815	3.762	3.829	690,403	3.7942	0.89%
2018-12-24	0	5.630	5.610	5.670	5.590	5.820	326,000	1,848,505	5.6703	3.755	3.742	3.782	3.729	3.882	488,754	3.7821	-4.41%
2018-12-21	0	5.890	5.830	5.920	5.440	5.910	755,500	4,292,230	5.6813	3.929	3.889	3.949	3.628	3.942	1,132,681	3.7894	6.51%
2018-12-20	0	5.530	5.490	5.560	5.430	5.740	793,000	4,387,385	5.5326	3.689	3.662	3.709	3.622	3.829	1,188,902	3.6903	-3.99%
2018-12-19	0	5.760	5.730	5.780	5.650	5.830	225,000	1,290,225	5.7343	3.842	3.822	3.855	3.769	3.889	337,330	3.8248	1.41%
2018-12-18	0	5.680	5.670	5.750	5.650	6.100	1,123,000	6,442,457	5.7368	3.789	3.782	3.835	3.769	4.069	1,683,654	3.8265	-2.91%
2018-12-17	0	5.850	5.850	5.880	5.720	5.980	628,500	3,702,625	5.8912	3.902	3.902	3.922	3.815	3.989	942,276	3.9294	-1.35%
2018-12-14	0	5.930	5.900	5.960	5.850	5.980	463,500	2,740,747	5.9132	3.955	3.935	3.975	3.902	3.989	694,901	3.9441	-1.50%
2018-12-13	0	6.020	6.000	6.020	5.900	6.100	828,000	4,970,890	6.0035	4.015	4.002	4.015	3.935	4.069	1,241,376	4.0043	0.50%
2018-12-12	0	5.990	5.990	6.000	5.930	6.050	381,083	2,283,694	5.9926	3.995	3.995	4.002	3.955	4.035	571,337	3.9971	1.35%
2018-12-11	0	5.910	5.890	5.930	5.690	6.040	815,500	4,807,290	5.8949	3.942	3.929	3.955	3.795	4.029	1,222,635	3.9319	-0.17%
2018-12-10	0	5.920	5.860	5.930	5.720	6.100	409,500	2,424,057	5.9196	3.949	3.909	3.955	3.815	4.069	613,941	3.9484	2.60%
2018-12-07	0	5.770	5.760	5.790	5.600	5.870	995,000	5,709,317	5.7380	3.849	3.842	3.862	3.735	3.915	1,491,750	3.8273	2.67%
2018-12-06	0	5.620	5.620	5.630	5.600	5.780	1,429,000	8,047,732	5.6317	3.749	3.749	3.755	3.735	3.855	2,142,423	3.7564	-3.27%
2018-12-05	0	5.810	5.800	5.840	5.610	5.870	194,500	1,135,790	5.8395	3.875	3.869	3.895	3.742	3.915	291,603	3.8950	-2.52%
2018-12-04	0	5.960	5.960	6.010	5.920	6.200	683,090	4,082,952	5.9772	3.975	3.975	4.009	3.949	4.135	1,024,120	3.9868	-4.64%
2018-12-03	0	6.250	6.240	6.250	6.010	6.490	562,500	3,518,600	6.2553	4.169	4.162	4.169	4.009	4.329	843,326	4.1723	3.82%
2018-11-30	0	6.020	5.950	6.030	5.630	6.310	883,500	5,431,085	6.1472	4.015	3.969	4.022	3.755	4.209	1,324,584	4.1002	-3.68%
2018-11-29	0	6.250	6.170	6.260	6.140	6.320	884,500	5,526,755	6.2485	4.169	4.115	4.175	4.095	4.215	1,326,083	4.1677	0.64%
2018-11-28	0	6.210	6.150	6.210	5.990	6.250	547,484	3,364,662	6.1457	4.142	4.102	4.142	3.995	4.169	820,813	4.0992	1.80%
2018-11-27	0	6.100	6.090	6.100	5.900	6.200	896,000	5,447,860	6.0802	4.069	4.062	4.069	3.935	4.135	1,343,325	4.0555	3.21%
2018-11-26	0	5.910	5.910	5.930	5.650	6.000	489,000	2,866,350	5.8617	3.942	3.942	3.955	3.769	4.002	733,132	3.9097	3.50%
2018-11-23	0	5.710	5.710	5.760	5.650	5.970	529,500	3,063,160	5.7850	3.809	3.809	3.842	3.769	3.982	793,851	3.8586	-4.19%
2018-11-22	0	5.960	5.960	5.970	5.950	6.100	291,500	1,751,077	6.0071	3.975	3.975	3.982	3.969	4.069	437,030	4.0068	-1.81%
2018-11-21	0	6.070	6.050	6.070	5.960	6.190	581,000	3,518,615	6.0561	4.049	4.035	4.049	3.975	4.129	871,062	4.0395	-0.98%
2018-11-20	0	6.130	6.120	6.170	6.000	6.210	745,500	4,551,079	6.1047	4.089	4.082	4.115	4.002	4.142	1,117,688	4.0719	-1.13%
2018-11-19	0	6.200	6.190	6.210	6.170	6.340	491,500	3,070,090	6.2464	4.135	4.129	4.142	4.115	4.229	736,880	4.1663	0.81%
2018-11-16	0	6.150	6.110	6.170	6.100	6.580	1,084,000	6,760,083	6.2362	4.102	4.075	4.115	4.069	4.389	1,625,183	4.1596	-4.95%
2018-11-15	0	6.470	6.460	6.470	6.380	6.710	937,000	6,027,680	6.4330	4.316	4.309	4.316	4.255	4.476	1,404,794	4.2908	-2.41%
2018-11-14	0	6.630	6.590	6.630	6.300	6.680	623,000	4,102,562	6.5852	4.422	4.396	4.422	4.202	4.456	934,031	4.3923	1.69%
2018-11-13	0	6.520	6.510	6.520	5.900	6.600	842,000	5,385,355	6.3959	4.349	4.342	4.349	3.935	4.402	1,262,366	4.2661	-0.31%
2018-11-12	0	6.540	6.540	6.550	6.300	6.560	502,500	3,244,177	6.4561	4.362	4.362	4.369	4.202	4.376	753,371	4.3062	1.40%
2018-11-09	0	6.450	6.440	6.470	6.380	6.600	670,500	4,330,285	6.4583	4.302	4.295	4.316	4.255	4.402	1,005,245	4.3077	-3.59%
2018-11-08	0	6.690	6.690	6.710	6.590	6.800	601,500	4,016,610	6.6777	4.462	4.462	4.476	4.396	4.536	901,797	4.4540	-0.74%
2018-11-07	0	6.740	6.690	6.760	6.600	6.820	721,500	4,866,195	6.7446	4.496	4.462	4.509	4.402	4.549	1,081,706	4.4986	0.30%
2018-11-06	0	6.720	6.700	6.750	6.690	6.950	814,500	5,510,815	6.7659	4.482	4.469	4.502	4.462	4.636	1,221,136	4.5129	1.97%
2018-11-05	0	6.590	6.550	6.590	6.520	6.850	1,142,500	7,572,795	6.6283	4.396	4.369	4.396	4.349	4.569	1,712,889	4.4211	-6.13%
2018-11-02	0	7.020	7.020	7.030	6.960	7.260	1,356,000	9,598,397	7.0785	4.682	4.682	4.689	4.642	4.842	2,032,978	4.7213	-0.28%
2018-11-01	0	7.040	6.990	7.040	6.760	7.150	1,300,000	9,128,062	7.0216	4.696	4.662	4.696	4.509	4.769	1,949,020	4.6834	4.61%
2018-10-31	0	6.730	6.700	6.730	6.700	6.940	896,200	6,057,386	6.7590	4.489	4.469	4.489	4.469	4.629	1,343,625	4.5082	-0.15%
2018-10-30	0	6.740	6.740	6.790	6.670	7.000	994,000	6,749,217	6.7900	4.496	4.496	4.529	4.449	4.669	1,490,251	4.5289	-3.30%
2018-10-29	0	6.970	6.960	6.970	6.550	7.030	1,409,500	9,697,315	6.8800	4.649	4.642	4.649	4.369	4.689	2,113,188	4.5890	4.65%
2018-10-26	0	6.660	6.600	6.660	6.350	6.800	2,669,000	17,360,950	6.5047	4.442	4.402	4.442	4.235	4.536	4,001,489	4.3386	2.46%
2018-10-25	0	6.500	6.500	6.530	6.470	7.020	2,623,000	17,469,293	6.6600	4.336	4.336	4.356	4.316	4.682	3,932,523	4.4423	-10.22%
2018-10-24	0	7.240	7.210	7.290	7.170	7.630	1,083,000	7,906,087	7.3002	4.829	4.809	4.862	4.782	5.089	1,623,684	4.8692	-3.47%
2018-10-23	0	7.500	7.490	7.550	7.450	7.980	1,511,000	11,559,990	7.6506	5.003	4.996	5.036	4.969	5.323	2,265,361	5.1029	-5.66%
2018-10-22	0	7.950	7.940	7.950	7.870	8.060	1,250,500	9,981,393	7.9819	5.303	5.296	5.303	5.249	5.376	1,874,808	5.3240	0.00%
2018-10-19	0	7.950	7.980	7.990	7.810	8.000	2,554,500	20,238,415	7.9227	5.303	5.323	5.329	5.209	5.336	3,829,825	5.2844	-1.85%
2018-10-18	0	8.100	8.090	8.100	7.930	8.150	859,000	6,918,538	8.0542	5.403	5.396	5.403	5.289	5.436	1,287,853	5.3722	1.38%
2018-10-16	0	7.990	7.940	7.990	7.860	8.230	1,051,704	8,440,740	8.0258	5.329	5.296	5.329	5.243	5.489	1,576,763	5.3532	-1.24%
2018-10-15	0	8.090	8.070	8.090	7.940	8.200	998,000	8,082,982	8.0992	5.396	5.383	5.396	5.296	5.469	1,496,248	5.4022	1.76%
2018-10-12	0	7.950	7.920	7.950	7.750	8.050	1,727,000	13,652,942	7.9056	5.303	5.283	5.303	5.169	5.369	2,589,199	5.2730	2.71%
2018-10-11	0	7.740	7.700	7.760	7.580	8.050	2,017,204	15,637,941	7.7523	5.163	5.136	5.176	5.056	5.369	3,024,286	5.1708	-4.91%
2018-10-10	0	8.140	8.090	8.280	8.100	8.400	3,027,000	24,898,068	8.2253	5.429	5.396	5.523	5.403	5.603	4,538,219	5.4863	-1.93%
2018-10-09	0	8.300	8.260	8.280	8.180	8.400	1,818,500	15,102,507	8.3049	5.536	5.509	5.523	5.456	5.603	2,726,380	5.5394	1.72%
2018-10-08	0	8.160	8.110	8.160	8.080	8.430	2,009,169	16,594,043	8.2592	5.443	5.409	5.443	5.389	5.623	3,012,239	5.5089	-0.12%
2018-10-05	0	8.170	8.160	8.170	7.800	8.190	2,862,236	23,209,400	8.1088	5.449	5.443	5.449	5.203	5.463	4,291,197	5.4086	3.94%
2018-10-04	0	7.860	7.810	7.860	7.750	8.190	1,545,500	12,124,455	7.8450	5.243	5.209	5.243	5.169	5.463	2,317,085	5.2326	-4.38%
2018-10-03	0	8.220	8.210	8.220	7.920	8.300	1,919,500	15,661,618	8.1592	5.483	5.476	5.483	5.283	5.536	2,877,804	5.4422	3.01%
2018-10-02	0	7.980	7.970	7.980	7.910	8.200	1,679,000	13,627,125	8.1162	5.323	5.316	5.323	5.276	5.469	2,517,235	5.4135	-1.12%
2018-09-28	0	8.070	8.020	8.080	7.850	8.200	2,103,000	16,955,655	8.0626	5.383	5.349	5.389	5.236	5.469	3,152,915	5.3778	-0.25%
2018-09-27	0	8.090	8.000	8.090	7.780	8.130	2,451,500	19,679,170	8.0274	5.396	5.336	5.396	5.189	5.423	3,675,403	5.3543	4.39%
2018-09-26	0	7.750	7.730	7.820	7.550	7.900	1,486,000	11,611,737	7.8141	5.169	5.156	5.216	5.036	5.269	2,227,880	5.2120	3.20%
2018-09-24	0	7.510	7.470	7.550	7.290	7.980	763,500	5,791,450	7.5854	5.009	4.983	5.036	4.862	5.323	1,144,675	5.0595	-4.94%
2018-09-21	0	7.900	7.890	7.900	7.810	7.980	918,500	7,232,007	7.8737	5.269	5.263	5.269	5.209	5.323	1,377,058	5.2518	1.41%
2018-09-20	0	7.790	7.700	7.790	7.540	7.820	2,266,499	17,320,402	7.6419	5.196	5.136	5.196	5.029	5.216	3,398,041	5.0972	-0.38%
2018-09-19	0	7.820	7.810	7.820	7.590	8.000	3,202,489	25,129,223	7.8468	5.216	5.209	5.216	5.063	5.336	4,801,320	5.2338	3.17%
2018-09-18	0	7.580	7.580	7.690	7.150	7.820	3,055,000	23,139,995	7.5745	5.056	5.056	5.129	4.769	5.216	4,580,198	5.0522	3.98%
2018-09-17	0	7.290	7.270	7.320	7.110	7.510	1,310,000	9,568,220	7.3040	4.862	4.849	4.882	4.742	5.009	1,964,013	4.8718	-4.71%
2018-09-14	0	7.650	7.600	7.680	7.000	7.780	3,820,000	28,428,177	7.4419	5.103	5.069	5.123	4.669	5.189	5,727,121	4.9638	6.84%
2018-09-13	0	7.160	7.150	7.190	7.080	7.580	2,360,500	17,158,347	7.2689	4.776	4.769	4.796	4.722	5.056	3,538,971	4.8484	-3.37%
2018-09-12	0	7.410	7.400	7.440	7.300	7.900	3,603,000	27,285,987	7.5731	4.942	4.936	4.962	4.869	5.269	5,401,785	5.0513	-1.20%
2018-09-11	0	7.500	7.490	7.500	7.470	8.340	3,940,000	30,898,002	7.8421	5.003	4.996	5.003	4.983	5.563	5,907,031	5.2307	-8.54%
2018-09-10	0	8.200	8.140	8.210	8.050	8.500	2,729,500	22,552,920	8.2627	5.469	5.429	5.476	5.369	5.670	4,092,193	5.5112	-1.80%
2018-09-07	0	8.350	8.340	8.360	8.260	8.530	1,940,500	16,263,530	8.3811	5.569	5.563	5.576	5.509	5.690	2,909,288	5.5902	0.36%
2018-09-06	0	8.320	8.200	8.320	8.030	8.500	3,012,500	24,952,423	8.2830	5.549	5.469	5.549	5.356	5.670	4,516,480	5.5248	3.61%
2018-09-05	0	8.030	8.020	8.030	8.000	8.250	1,867,150	15,191,540	8.1362	5.356	5.349	5.356	5.336	5.503	2,799,318	5.4269	0.12%
2018-09-04	0	8.020	7.990	8.020	7.730	8.130	1,448,500	11,586,950	7.9993	5.349	5.329	5.349	5.156	5.423	2,171,658	5.3355	1.91%
2018-09-03	0	7.870	7.870	7.890	7.800	8.370	1,795,100	14,331,125	7.9835	5.249	5.249	5.263	5.203	5.583	2,691,297	5.3250	-6.09%
2018-08-31	0	8.380	8.280	8.400	8.200	8.500	2,658,653	22,211,352	8.3544	5.589	5.523	5.603	5.469	5.670	3,985,976	5.5724	-0.59%
2018-08-30	0	8.430	8.370	8.460	8.280	8.490	2,014,153	16,905,570	8.3934	5.623	5.583	5.643	5.523	5.663	3,019,712	5.5984	1.81%
2018-08-29	0	8.280	8.270	8.310	8.080	8.340	2,315,000	19,126,185	8.2619	5.523	5.516	5.543	5.389	5.563	3,470,756	5.5107	2.60%
2018-08-28	0	8.070	8.020	8.040	7.940	8.350	3,339,100	27,121,830	8.1225	5.383	5.349	5.363	5.296	5.569	5,006,134	5.4177	1.13%
2018-08-27	0	7.980	7.960	7.990	7.940	8.460	3,952,500	32,292,137	8.1701	5.323	5.309	5.329	5.296	5.643	5,925,772	5.4494	-2.56%
2018-08-24	0	8.190	8.190	8.200	7.850	8.220	2,472,900	20,050,917	8.1083	5.463	5.463	5.469	5.236	5.483	3,707,487	5.4082	2.37%
2018-08-23	0	8.000	7.980	8.010	7.860	8.080	1,980,000	15,812,815	7.9863	5.336	5.323	5.343	5.243	5.389	2,968,508	5.3269	1.14%
2018-08-22	0	7.910	7.890	7.920	7.780	8.000	2,575,000	20,362,676	7.9078	5.276	5.263	5.283	5.189	5.336	3,860,560	5.2745	-0.13%
2018-08-21	0	7.920	7.870	7.940	7.470	7.950	5,502,500	43,198,580	7.8507	5.283	5.249	5.296	4.983	5.303	8,249,604	5.2364	5.88%
2018-08-20	0	7.480	7.480	7.500	7.330	7.620	2,691,000	20,035,317	7.4453	4.989	4.989	5.003	4.889	5.083	4,034,472	4.9660	1.22%
2018-08-17	0	7.390	7.340	7.400	7.300	7.850	3,858,285	29,118,115	7.5469	4.929	4.896	4.936	4.869	5.236	5,784,520	5.0338	-3.65%
2018-08-16	0	7.670	7.680	7.690	7.070	7.740	4,301,500	32,354,555	7.5217	5.116	5.123	5.129	4.716	5.163	6,449,009	5.0170	7.88%
2018-08-15	0	7.110	7.070	7.110	6.920	7.200	3,437,000	24,453,782	7.1149	4.742	4.716	4.742	4.616	4.802	5,152,910	4.7456	2.60%
2018-08-14	0	6.930	6.910	6.930	6.650	7.120	5,666,500	39,204,979	6.9187	4.622	4.609	4.622	4.436	4.749	8,495,480	4.6148	5.64%
2018-08-13	0	6.560	6.560	6.580	6.480	6.850	1,997,000	13,220,555	6.6202	4.376	4.376	4.389	4.322	4.569	2,993,995	4.4157	-3.81%
2018-08-10	0	6.820	6.800	6.820	6.750	6.880	2,335,500	15,921,525	6.8172	4.549	4.536	4.549	4.502	4.589	3,501,490	4.5471	1.64%
2018-08-09	0	6.710	6.700	6.720	6.450	6.750	2,364,500	15,820,247	6.6907	4.476	4.469	4.482	4.302	4.502	3,544,968	4.4627	2.60%
2018-08-08	0	6.540	6.530	6.540	6.510	6.660	2,435,000	16,112,800	6.6172	4.362	4.356	4.362	4.342	4.442	3,650,665	4.4137	-0.61%
2018-08-07	0	6.580	6.560	6.580	6.370	6.650	2,401,500	15,758,950	6.5621	4.389	4.376	4.389	4.249	4.436	3,600,440	4.3770	1.70%
2018-08-06	0	6.470	6.460	6.480	6.150	6.550	4,327,000	27,896,632	6.4471	4.316	4.309	4.322	4.102	4.369	6,487,239	4.3002	5.20%
2018-08-03	0	6.150	6.120	6.130	6.100	6.410	2,286,000	14,162,232	6.1952	4.102	4.082	4.089	4.069	4.275	3,427,277	4.1322	-3.00%
2018-08-02	0	6.340	6.320	6.340	6.250	6.400	4,090,000	25,906,032	6.3340	4.229	4.215	4.229	4.169	4.269	6,131,918	4.2248	1.77%
2018-08-01	0	6.230	6.190	6.240	6.050	6.360	2,930,000	18,317,030	6.2515	4.155	4.129	4.162	4.035	4.242	4,392,792	4.1698	3.15%
2018-07-31	0	6.040	6.040	6.050	6.040	6.180	2,097,500	12,796,170	6.1007	4.029	4.029	4.035	4.029	4.122	3,144,669	4.0692	-1.63%
2018-07-30	0	6.140	6.120	6.140	5.940	6.170	2,464,500	15,044,597	6.1045	4.095	4.082	4.095	3.962	4.115	3,694,893	4.0717	3.37%
2018-07-27	0	5.940	5.920	5.940	5.740	5.980	2,190,000	12,930,665	5.9044	3.962	3.949	3.962	3.829	3.989	3,283,350	3.9383	2.41%
2018-07-26	0	5.800	5.780	5.830	5.690	5.860	2,824,500	16,354,680	5.7903	3.869	3.855	3.889	3.795	3.909	4,234,622	3.8621	1.40%
2018-07-25	0	5.720	5.710	5.740	5.540	5.750	2,636,000	14,986,025	5.6851	3.815	3.809	3.829	3.695	3.835	3,952,014	3.7920	4.00%
2018-07-24	0	5.500	5.480	5.490	5.210	5.540	3,762,500	20,522,095	5.4544	3.669	3.655	3.662	3.475	3.695	5,640,915	3.6381	5.57%
2018-07-23	0	5.210	5.210	5.220	5.150	5.220	817,500	4,244,895	5.1925	3.475	3.475	3.482	3.435	3.482	1,225,634	3.4634	0.19%
2018-07-20	0	5.200	5.190	5.200	5.120	5.210	1,265,500	6,560,352	5.1840	3.468	3.462	3.468	3.415	3.475	1,897,296	3.4577	0.00%
2018-07-19	0	5.200	5.170	5.200	5.140	5.210	1,232,000	6,392,237	5.1885	3.468	3.448	3.468	3.428	3.475	1,847,072	3.4607	0.78%
2018-07-18	0	5.160	5.140	5.160	5.100	5.180	1,991,500	10,261,037	5.1524	3.442	3.428	3.442	3.402	3.455	2,985,749	3.4367	1.38%
2018-07-17	0	5.090	5.080	5.090	5.080	5.160	708,500	3,625,555	5.1172	3.395	3.388	3.395	3.388	3.442	1,062,216	3.4132	-0.78%
2018-07-16	0	5.130	5.110	5.120	5.050	5.340	1,333,500	6,874,225	5.1550	3.422	3.408	3.415	3.368	3.562	1,999,245	3.4384	-1.35%
2018-07-13	0	5.200	5.170	5.200	5.100	5.380	2,075,500	10,825,722	5.2160	3.468	3.448	3.468	3.402	3.588	3,111,686	3.4791	2.36%
2018-07-12	0	5.080	5.070	5.080	4.860	5.100	2,427,500	12,283,422	5.0601	3.388	3.382	3.388	3.242	3.402	3,639,421	3.3751	4.74%
2018-07-11	0	4.850	4.820	4.850	4.680	4.920	1,084,000	5,233,495	4.8279	3.235	3.215	3.235	3.122	3.282	1,625,183	3.2202	-0.41%
2018-07-10	0	4.870	4.840	4.880	4.820	4.970	1,662,000	8,138,130	4.8966	3.248	3.228	3.255	3.215	3.315	2,491,748	3.2660	1.88%
2018-07-09	0	4.780	4.750	4.790	4.460	4.830	1,466,500	6,893,395	4.7006	3.188	3.168	3.195	2.975	3.222	2,198,645	3.1353	5.05%
2018-07-06	0	4.550	4.540	4.550	4.460	4.600	734,500	3,324,617	4.5264	3.035	3.028	3.035	2.975	3.068	1,101,197	3.0191	-0.22%
2018-07-05	0	4.560	4.560	4.600	4.470	4.630	380,500	1,732,415	4.5530	3.042	3.042	3.068	2.981	3.088	570,463	3.0369	-1.72%
2018-07-04	0	4.640	4.640	4.650	4.610	4.800	572,000	2,667,865	4.6641	3.095	3.095	3.102	3.075	3.202	857,569	3.1110	-3.33%
2018-07-03	0	4.800	4.790	4.800	4.610	4.830	2,095,500	9,882,170	4.7159	3.202	3.195	3.202	3.075	3.222	3,141,671	3.1455	3.23%
2018-06-29	0	4.650	4.640	4.690	4.570	4.690	1,313,000	6,082,997	4.6329	3.102	3.095	3.128	3.048	3.128	1,968,511	3.0902	2.65%
2018-06-28	0	4.530	4.510	4.560	4.240	4.600	1,720,500	7,656,455	4.4501	3.022	3.008	3.042	2.828	3.068	2,579,454	2.9682	0.89%
2018-06-27	0	4.490	4.460	4.500	4.420	4.860	3,420,000	15,675,460	4.5835	2.995	2.975	3.002	2.948	3.242	5,127,423	3.0572	-7.42%
2018-06-26	0	4.850	4.820	4.850	4.710	5.050	1,273,500	6,151,555	4.8304	3.235	3.215	3.235	3.142	3.368	1,909,290	3.2219	-2.81%
2018-06-25	0	4.990	4.950	4.980	4.970	5.230	857,840	4,345,519	5.0657	3.328	3.302	3.322	3.315	3.488	1,286,114	3.3788	-3.85%
2018-06-22	0	5.190	5.150	5.190	5.120	5.230	2,243,000	11,611,502	5.1768	3.462	3.435	3.462	3.415	3.488	3,362,810	3.4529	0.39%
2018-06-21	0	5.170	5.120	5.170	5.060	5.280	1,057,500	5,494,545	5.1958	3.448	3.415	3.448	3.375	3.522	1,585,453	3.4656	2.58%
2018-06-20	0	5.040	5.010	5.050	4.920	5.110	1,951,000	9,779,715	5.0127	3.362	3.342	3.368	3.282	3.408	2,925,030	3.3435	0.60%
2018-06-19	0	5.010	5.010	5.030	4.910	5.410	1,653,500	8,436,380	5.1021	3.342	3.342	3.355	3.275	3.608	2,479,004	3.4031	-7.22%
2018-06-15	0	5.400	5.380	5.400	5.160	5.400	2,687,000	14,351,772	5.3412	3.602	3.588	3.602	3.442	3.602	4,028,475	3.5626	3.85%
2018-06-14	0	5.200	5.160	5.200	4.980	5.200	1,237,500	6,377,675	5.1537	3.468	3.442	3.468	3.322	3.468	1,855,317	3.4375	2.77%
2018-06-13	0	5.060	5.020	5.070	4.970	5.160	787,500	3,981,300	5.0556	3.375	3.348	3.382	3.315	3.442	1,180,657	3.3721	-1.94%
2018-06-12	0	5.160	5.160	5.170	5.040	5.170	1,291,000	6,607,050	5.1178	3.442	3.442	3.448	3.362	3.448	1,935,527	3.4136	2.99%
2018-06-11	0	5.010	5.000	5.020	4.900	5.020	2,045,000	10,175,660	4.9759	3.342	3.335	3.348	3.268	3.348	3,065,959	3.3189	2.24%
2018-06-08	0	4.900	4.870	4.900	4.780	4.900	893,500	4,344,715	4.8626	3.268	3.248	3.268	3.188	3.268	1,339,577	3.2433	1.24%
2018-06-07	0	4.840	4.810	4.840	4.790	4.850	733,500	3,534,135	4.8182	3.228	3.208	3.228	3.195	3.235	1,099,697	3.2137	0.41%
2018-06-06	0	4.820	4.810	4.820	4.690	4.820	951,000	4,553,744	4.7884	3.215	3.208	3.215	3.128	3.215	1,425,783	3.1939	0.21%
2018-06-05	0	4.810	4.770	4.820	4.780	4.820	861,000	4,129,790	4.7965	3.208	3.182	3.215	3.188	3.215	1,290,851	3.1993	0.42%
2018-06-04	0	4.790	4.760	4.800	4.710	4.800	1,408,500	6,725,845	4.7752	3.195	3.175	3.202	3.142	3.202	2,111,689	3.1851	1.70%
2018-06-01	0	4.710	4.680	4.720	4.650	4.910	664,500	3,156,644	4.7504	3.142	3.122	3.148	3.102	3.275	996,249	3.1685	-0.84%
2018-05-31	0	4.750	4.650	4.750	4.590	4.780	1,901,500	8,982,600	4.7240	3.168	3.102	3.168	3.062	3.188	2,850,817	3.1509	4.63%
2018-05-30	0	4.540	4.500	4.540	4.500	4.720	1,305,000	5,964,232	4.5703	3.028	3.002	3.028	3.002	3.148	1,956,517	3.0484	-4.42%
2018-05-29	0	4.750	4.710	4.750	4.730	4.890	1,006,000	4,841,880	4.8130	3.168	3.142	3.168	3.155	3.262	1,508,242	3.2103	-2.46%
2018-05-28	0	4.870	4.860	4.870	4.820	4.950	952,500	4,641,390	4.8729	3.248	3.242	3.248	3.215	3.302	1,428,032	3.2502	-1.62%
2018-05-25	0	4.950	4.940	4.950	4.900	4.980	1,132,000	5,593,387	4.9412	3.302	3.295	3.302	3.268	3.322	1,697,147	3.2958	1.64%
2018-05-24	0	4.870	4.850	4.870	4.680	4.950	1,519,500	7,407,510	4.8750	3.248	3.235	3.248	3.122	3.302	2,278,105	3.2516	-0.61%
2018-05-23	0	4.900	4.870	4.900	4.730	4.900	1,551,980	7,529,788	4.8517	3.268	3.248	3.268	3.155	3.268	2,326,801	3.2361	3.59%
2018-05-21	0	4.730	4.720	4.750	4.590	4.810	960,500	4,518,425	4.7042	3.155	3.148	3.168	3.062	3.208	1,440,026	3.1377	2.83%
2018-05-18	0	4.600	4.580	4.600	4.560	4.600	700,500	3,209,185	4.5813	3.068	3.055	3.068	3.042	3.068	1,050,222	3.0557	2.00%
2018-05-17	0	4.510	4.500	4.510	4.430	4.580	743,500	3,351,480	4.5077	3.008	3.002	3.008	2.955	3.055	1,114,690	3.0066	1.12%
2018-05-16	0	4.460	4.430	4.460	4.320	4.480	1,046,500	4,615,057	4.4100	2.975	2.955	2.975	2.881	2.988	1,568,961	2.9415	3.03%
2018-05-15	0	4.520	4.470	4.520	4.460	4.560	1,098,000	4,964,377	4.5213	2.887	2.856	2.887	2.849	2.913	1,718,803	2.8883	-0.22%
2018-05-14	0	4.530	4.510	4.530	4.500	4.600	718,000	3,269,255	4.5533	2.894	2.881	2.894	2.875	2.939	1,123,953	2.9087	0.67%
2018-05-11	0	4.500	4.460	4.500	4.320	4.560	1,510,500	6,767,265	4.4801	2.875	2.849	2.875	2.760	2.913	2,364,529	2.8620	3.45%
2018-05-10	0	4.350	4.320	4.350	4.320	4.390	512,000	2,223,595	4.3430	2.779	2.760	2.779	2.760	2.804	801,482	2.7744	0.69%
2018-05-09	0	4.320	4.280	4.320	4.240	4.370	1,555,000	6,665,115	4.2862	2.760	2.734	2.760	2.709	2.792	2,434,189	2.7381	1.89%
2018-05-08	0	4.240	4.220	4.240	4.190	4.290	863,000	3,660,475	4.2416	2.709	2.696	2.709	2.677	2.741	1,350,936	2.7096	0.95%
2018-05-07	0	4.200	4.170	4.210	4.170	4.330	617,000	2,615,310	4.2388	2.683	2.664	2.689	2.664	2.766	965,849	2.7078	0.00%
2018-05-04	0	4.200	4.190	4.200	4.180	4.390	828,500	3,528,700	4.2591	2.683	2.677	2.683	2.670	2.804	1,296,930	2.7208	-2.10%
2018-05-03	0	4.290	4.250	4.300	4.220	4.600	1,967,300	8,573,446	4.3580	2.741	2.715	2.747	2.696	2.939	3,079,601	2.7839	-4.88%
2018-05-02	0	4.510	4.500	4.510	4.300	4.600	1,840,500	8,230,080	4.4717	2.881	2.875	2.881	2.747	2.939	2,881,109	2.8566	6.87%
2018-04-30	0	4.220	4.200	4.220	3.980	4.250	2,290,500	9,459,602	4.1299	2.696	2.683	2.696	2.542	2.715	3,585,537	2.6383	6.30%
2018-04-27	0	3.970	3.960	3.980	3.820	3.980	859,000	3,363,850	3.9160	2.536	2.530	2.542	2.440	2.542	1,344,674	2.5016	3.93%
2018-04-26	0	3.820	3.800	3.820	3.800	3.860	501,000	1,925,700	3.8437	2.440	2.428	2.440	2.428	2.466	784,263	2.4554	-0.78%
2018-04-25	0	3.850	3.830	3.850	3.760	3.850	284,000	1,081,490	3.8081	2.459	2.447	2.459	2.402	2.459	444,572	2.4327	0.26%
2018-04-24	0	3.840	3.820	3.850	3.700	3.860	277,500	1,054,380	3.7996	2.453	2.440	2.459	2.364	2.466	434,397	2.4272	1.86%
2018-04-23	0	3.770	3.740	3.780	3.730	3.800	205,500	773,535	3.7642	2.408	2.389	2.415	2.383	2.428	321,689	2.4046	-0.26%
2018-04-20	0	3.780	3.770	3.780	3.750	3.840	150,500	574,355	3.8163	2.415	2.408	2.415	2.396	2.453	235,592	2.4379	-0.53%
2018-04-19	0	3.800	3.770	3.840	3.700	3.860	384,000	1,442,770	3.7572	2.428	2.408	2.453	2.364	2.466	601,112	2.4002	2.70%
2018-04-18	0	3.700	3.650	3.700	3.650	3.750	378,500	1,398,857	3.6958	2.364	2.332	2.364	2.332	2.396	592,502	2.3609	-0.80%
2018-04-17	0	3.730	3.700	3.730	3.650	3.740	388,000	1,437,980	3.7061	2.383	2.364	2.383	2.332	2.389	607,373	2.3675	2.75%
2018-04-16	0	3.630	3.610	3.640	3.500	3.690	494,500	1,784,445	3.6086	2.319	2.306	2.325	2.236	2.357	774,088	2.3052	-1.36%
2018-04-13	0	3.680	3.660	3.680	3.650	3.690	179,500	659,555	3.6744	2.351	2.338	2.351	2.332	2.357	280,988	2.3473	1.66%
2018-04-12	0	3.620	3.590	3.630	3.560	3.660	139,000	500,860	3.6033	2.313	2.293	2.319	2.274	2.338	217,590	2.3019	-0.55%
2018-04-11	0	3.640	3.620	3.650	3.540	3.650	270,500	976,415	3.6097	2.325	2.313	2.332	2.261	2.332	423,439	2.3059	1.11%
2018-04-10	0	3.600	3.600	3.630	3.520	3.630	292,500	1,056,225	3.6110	2.300	2.300	2.319	2.249	2.319	457,878	2.3068	2.27%
2018-04-09	0	3.520	3.510	3.530	3.500	3.600	318,000	1,124,490	3.5361	2.249	2.242	2.255	2.236	2.300	497,796	2.2589	-2.22%
2018-04-06	0	3.600	3.550	3.600	3.490	3.660	454,500	1,628,340	3.5827	2.300	2.268	2.300	2.229	2.338	711,472	2.2887	0.28%
2018-04-04	0	3.590	3.570	3.590	3.550	3.680	935,500	3,379,015	3.6120	2.293	2.281	2.293	2.268	2.351	1,464,427	2.3074	0.84%
2018-04-03	0	3.560	3.560	3.580	3.400	3.630	1,112,500	3,911,875	3.5163	2.274	2.274	2.287	2.172	2.319	1,741,502	2.2463	2.89%
2018-03-29	0	3.460	3.420	3.470	3.350	3.470	615,000	2,098,830	3.4127	2.210	2.185	2.217	2.140	2.217	962,718	2.1801	2.67%
2018-03-28	0	3.370	3.360	3.370	3.320	3.460	301,500	1,017,045	3.3733	2.153	2.146	2.153	2.121	2.210	471,967	2.1549	-2.60%
2018-03-27	0	3.460	3.430	3.460	3.400	3.500	461,500	1,595,640	3.4575	2.210	2.191	2.210	2.172	2.236	722,430	2.2087	2.98%
2018-03-26	0	3.360	3.350	3.360	3.210	3.360	1,316,500	4,308,535	3.2727	2.146	2.140	2.146	2.051	2.146	2,060,842	2.0907	4.35%
2018-03-23	0	3.220	3.210	3.220	3.170	3.250	2,164,000	6,952,350	3.2127	2.057	2.051	2.057	2.025	2.076	3,387,514	2.0523	0.94%
2018-03-22	0	3.190	3.190	3.200	3.100	3.240	235,000	747,295	3.1800	2.038	2.038	2.044	1.980	2.070	367,868	2.0314	0.63%
2018-03-21	0	3.170	3.110	3.190	3.100	3.250	353,500	1,128,485	3.1923	2.025	1.987	2.038	1.980	2.076	553,367	2.0393	-1.86%
2018-03-20	0	3.230	3.200	3.240	3.140	3.240	290,500	931,095	3.2051	2.063	2.044	2.070	2.006	2.070	454,747	2.0475	0.62%
2018-03-19	0	3.210	3.190	3.210	3.160	3.250	238,500	760,250	3.1876	2.051	2.038	2.051	2.019	2.076	373,347	2.0363	-1.23%
2018-03-16	0	3.250	3.200	3.250	3.160	3.250	232,000	748,970	3.2283	2.076	2.044	2.076	2.019	2.076	363,172	2.0623	0.62%
2018-03-15	0	3.230	3.190	3.230	3.190	3.250	391,500	1,258,870	3.2155	2.063	2.038	2.063	2.038	2.076	612,852	2.0541	0.31%
2018-03-14	0	3.220	3.190	3.220	3.130	3.230	198,000	633,015	3.1970	2.057	2.038	2.057	1.999	2.063	309,948	2.0423	0.62%
2018-03-13	0	3.200	3.180	3.200	3.080	3.200	833,000	2,610,825	3.1342	2.044	2.031	2.044	1.968	2.044	1,303,974	2.0022	4.23%
2018-03-12	0	3.070	3.050	3.060	2.980	3.090	277,000	843,565	3.0454	1.961	1.948	1.955	1.904	1.974	433,614	1.9454	2.33%
2018-03-09	0	3.000	2.980	3.010	2.950	3.020	356,500	1,060,250	2.9741	1.916	1.904	1.923	1.885	1.929	558,063	1.8999	1.35%
2018-03-08	0	2.960	2.960	2.970	2.950	3.000	94,000	279,515	2.9736	1.891	1.891	1.897	1.885	1.916	147,147	1.8996	-0.34%
2018-03-07	0	2.970	2.960	2.990	2.960	2.990	39,000	116,060	2.9759	1.897	1.891	1.910	1.891	1.910	61,050	1.9011	-1.33%
2018-03-06	0	3.010	2.970	3.050	2.970	3.050	66,500	198,815	2.9897	1.923	1.897	1.948	1.897	1.948	104,099	1.9099	1.69%
2018-03-05	0	2.960	2.940	2.980	2.940	3.080	238,000	711,090	2.9878	1.891	1.878	1.904	1.878	1.968	372,564	1.9086	-1.66%
2018-03-02	0	3.010	3.000	3.030	2.960	3.010	124,500	373,365	2.9989	1.923	1.916	1.936	1.891	1.923	194,892	1.9158	0.33%
2018-03-01	0	3.000	3.000	3.010	2.960	3.020	193,500	581,430	3.0048	1.916	1.916	1.923	1.891	1.929	302,904	1.9195	0.33%
2018-02-28	0	2.990	2.990	3.040	2.960	3.090	101,500	308,635	3.0407	1.910	1.910	1.942	1.891	1.974	158,888	1.9425	-1.97%
2018-02-27	0	3.050	3.000	3.050	2.990	3.080	370,000	1,120,060	3.0272	1.948	1.916	1.948	1.910	1.968	579,196	1.9338	0.66%
2018-02-26	0	3.030	3.030	3.040	3.000	3.080	266,000	807,865	3.0371	1.936	1.936	1.942	1.916	1.968	416,395	1.9401	-0.98%
2018-02-23	0	3.060	3.040	3.080	3.000	3.080	149,500	453,330	3.0323	1.955	1.942	1.968	1.916	1.968	234,027	1.9371	0.66%
2018-02-22	0	3.040	3.000	3.080	2.990	3.080	45,500	138,005	3.0331	1.942	1.916	1.968	1.910	1.968	71,225	1.9376	-0.65%
2018-02-21	0	3.060	3.020	3.070	3.010	3.110	339,500	1,027,670	3.0270	1.955	1.929	1.961	1.923	1.987	531,452	1.9337	-0.97%
2018-02-20	0	3.090	3.040	3.090	2.880	3.090	856,500	2,585,305	3.0185	1.974	1.942	1.974	1.840	1.974	1,340,761	1.9282	6.92%
2018-02-15	0	2.890	2.900	2.920	2.850	2.910	128,000	369,585	2.8874	1.846	1.853	1.865	1.821	1.859	200,371	1.8445	1.76%
2018-02-14	0	2.840	2.840	2.850	2.750	2.840	117,000	327,255	2.7971	1.814	1.814	1.821	1.757	1.814	183,151	1.7868	-0.35%
2018-02-13	0	2.850	2.830	2.850	2.790	2.910	193,000	544,975	2.8237	1.821	1.808	1.821	1.782	1.859	302,121	1.8038	2.15%
2018-02-12	0	2.790	2.750	2.790	2.650	2.920	1,043,500	2,839,725	2.7213	1.782	1.757	1.782	1.693	1.865	1,633,489	1.7384	0.36%
2018-02-09	0	2.780	2.740	2.780	2.670	2.820	872,500	2,394,115	2.7440	1.776	1.750	1.776	1.706	1.801	1,365,807	1.7529	-2.80%
2018-02-08	0	2.860	2.850	2.860	2.810	2.870	124,000	351,975	2.8385	1.827	1.821	1.827	1.795	1.833	194,109	1.8133	-1.72%
2018-02-07	0	2.910	2.860	2.910	2.860	2.980	1,004,500	2,925,845	2.9127	1.859	1.827	1.859	1.827	1.904	1,572,439	1.8607	1.75%
2018-02-06	0	2.860	2.840	2.880	2.800	3.020	1,134,000	3,249,880	2.8659	1.827	1.814	1.840	1.789	1.929	1,775,158	1.8308	-5.61%
2018-02-05	0	3.030	3.030	3.040	3.000	3.140	1,358,500	4,146,610	3.0523	1.936	1.936	1.942	1.916	2.006	2,126,589	1.9499	-5.61%
2018-02-02	0	3.210	3.200	3.220	3.170	3.250	628,000	2,016,345	3.2107	2.051	2.044	2.057	2.025	2.076	983,068	2.0511	-0.93%
2018-02-01	0	3.240	3.220	3.240	3.200	3.250	843,000	2,723,025	3.2302	2.070	2.057	2.070	2.044	2.076	1,319,628	2.0635	1.57%
2018-01-31	0	3.190	3.190	3.200	3.070	3.200	869,000	2,728,115	3.1394	2.038	2.038	2.044	1.961	2.044	1,360,328	2.0055	2.57%
2018-01-30	0	3.110	3.090	3.120	3.020	3.200	1,331,500	4,141,930	3.1107	1.987	1.974	1.993	1.929	2.044	2,084,323	1.9872	1.97%
2018-01-29	0	3.050	3.040	3.080	2.980	3.120	1,477,000	4,522,650	3.0621	1.948	1.942	1.968	1.904	1.993	2,312,088	1.9561	2.35%
2018-01-26	0	2.980	2.970	2.980	2.880	2.990	1,147,000	3,392,205	2.9575	1.904	1.897	1.904	1.840	1.910	1,795,508	1.8893	2.41%
2018-01-25	0	2.910	2.900	2.920	2.800	2.930	732,500	2,107,635	2.8773	1.859	1.853	1.865	1.789	1.872	1,146,652	1.8381	1.04%
2018-01-24	0	2.880	2.870	2.880	2.830	2.890	1,027,000	2,938,410	2.8612	1.840	1.833	1.840	1.808	1.846	1,607,660	1.8278	2.86%
2018-01-23	0	2.800	2.800	2.840	2.790	2.830	1,522,500	4,272,707	2.8064	1.789	1.789	1.814	1.782	1.808	2,383,314	1.7928	-0.36%
2018-01-22	0	2.810	2.810	2.830	2.760	2.830	1,372,000	3,835,195	2.7953	1.795	1.795	1.808	1.763	1.808	2,147,722	1.7857	0.00%
2018-01-19	0	2.810	2.800	2.820	2.780	2.840	1,258,000	3,516,040	2.7949	1.795	1.789	1.801	1.776	1.814	1,969,267	1.7855	0.72%
2018-01-18	0	2.790	2.790	2.830	2.780	2.860	3,772,500	10,631,795	2.8182	1.782	1.782	1.808	1.776	1.827	5,905,452	1.8003	-0.36%
2018-01-17	0	2.800	2.790	2.830	2.790	2.890	3,837,000	10,760,025	2.8043	1.789	1.782	1.808	1.782	1.846	6,006,420	1.7914	-3.11%
2018-01-16	0	2.890	2.840	2.890	2.830	2.900	319,500	916,460	2.8684	1.846	1.814	1.846	1.808	1.853	500,144	1.8324	3.58%
2018-01-15	0	2.790	2.770	2.810	2.790	2.910	338,000	962,135	2.8466	1.782	1.770	1.795	1.782	1.859	529,103	1.8184	-2.79%
2018-01-12	0	2.870	2.830	2.870	2.770	2.880	217,000	615,355	2.8357	1.833	1.808	1.833	1.770	1.840	339,691	1.8115	1.41%
2018-01-11	0	2.830	2.830	2.840	2.820	2.940	1,183,000	3,407,970	2.8808	1.808	1.808	1.814	1.801	1.878	1,851,862	1.8403	-3.41%
2018-01-10	0	2.930	2.900	2.930	2.890	2.960	777,000	2,288,805	2.9457	1.872	1.853	1.872	1.846	1.891	1,216,312	1.8818	0.00%
2018-01-09	0	2.930	2.900	2.940	2.880	2.950	223,000	646,815	2.9005	1.872	1.853	1.878	1.840	1.885	349,083	1.8529	-0.68%
2018-01-08	0	2.950	2.940	2.950	2.860	2.990	848,500	2,492,190	2.9372	1.885	1.878	1.885	1.827	1.910	1,328,237	1.8763	1.03%
2018-01-05	0	2.920	2.890	2.920	2.810	2.920	1,232,000	3,564,970	2.8936	1.865	1.846	1.865	1.795	1.865	1,928,566	1.8485	3.18%
2018-01-04	0	2.830	2.810	2.840	2.760	2.840	276,000	773,920	2.8041	1.808	1.795	1.814	1.763	1.814	432,049	1.7913	2.17%
2018-01-03	0	2.770	2.770	2.800	2.760	2.830	297,000	826,905	2.7842	1.770	1.770	1.789	1.763	1.808	464,922	1.7786	0.36%
2018-01-02	0	2.760	2.760	2.770	2.740	2.780	479,500	1,326,465	2.7664	1.763	1.763	1.770	1.750	1.776	750,607	1.7672	0.73%
2017-12-29	0	2.740	2.720	2.750	2.640	2.750	271,000	738,450	2.7249	1.750	1.738	1.757	1.686	1.757	424,222	1.7407	2.24%
2017-12-28	0	2.680	2.670	2.680	2.660	2.680	230,500	615,335	2.6696	1.712	1.706	1.712	1.699	1.712	360,823	1.7054	1.13%
2017-12-27	0	2.650	2.640	2.750	2.650	2.750	202,000	546,065	2.7033	1.693	1.686	1.757	1.693	1.757	316,210	1.7269	-1.12%
2017-12-22	0	2.680	2.670	2.740	2.650	2.680	142,000	380,040	2.6763	1.712	1.706	1.750	1.693	1.712	222,286	1.7097	-0.74%
2017-12-21	0	2.700	2.700	2.740	2.680	2.750	54,500	147,540	2.7072	1.725	1.725	1.750	1.712	1.757	85,314	1.7294	-0.74%
2017-12-20	0	2.720	2.650	2.720	2.670	2.740	47,500	128,730	2.7101	1.738	1.693	1.738	1.706	1.750	74,356	1.7313	0.37%
2017-12-19	0	2.710	2.660	2.720	2.650	2.720	299,500	804,275	2.6854	1.731	1.699	1.738	1.693	1.738	468,836	1.7155	-1.09%
2017-12-18	0	2.740	2.720	2.750	2.670	2.740	105,000	284,450	2.7090	1.750	1.738	1.757	1.706	1.750	164,366	1.7306	2.62%
2017-12-15	0	2.670	2.660	2.760	2.660	2.710	58,000	156,250	2.6940	1.706	1.699	1.763	1.699	1.731	90,793	1.7209	-2.55%
2017-12-14	0	2.740	2.640	2.740	2.690	2.760	307,000	841,705	2.7417	1.750	1.686	1.750	1.718	1.763	480,576	1.7514	0.74%
2017-12-13	0	2.720	2.690	2.720	2.640	2.720	30,500	81,685	2.6782	1.738	1.718	1.738	1.686	1.738	47,745	1.7109	1.12%
2017-12-12	0	2.690	2.670	2.690	2.660	2.770	151,500	406,100	2.6805	1.718	1.706	1.718	1.699	1.770	237,157	1.7124	2.67%
2017-12-11	0	2.620	2.620	2.650	2.610	2.650	95,000	249,305	2.6243	1.674	1.674	1.693	1.667	1.693	148,713	1.6764	-1.13%
2017-12-08	0	2.650	2.610	2.650	2.610	2.650	46,500	121,995	2.6235	1.693	1.667	1.693	1.667	1.693	72,791	1.6760	2.32%
2017-12-07	0	2.590	2.600	2.620	2.580	2.610	182,000	472,095	2.5939	1.655	1.661	1.674	1.648	1.667	284,902	1.6570	-0.77%
2017-12-06	0	2.610	2.600	2.650	2.560	2.720	318,000	835,180	2.6264	1.667	1.661	1.693	1.635	1.738	497,796	1.6778	-4.04%
2017-12-05	0	2.720	2.720	2.730	2.720	2.720	13,000	35,360	2.7200	1.738	1.738	1.744	1.738	1.738	20,350	1.7376	-1.09%
2017-12-04	0	2.750	2.700	2.760	2.700	2.790	106,000	289,840	2.7343	1.757	1.725	1.763	1.725	1.782	165,932	1.7467	-0.36%
2017-12-01	0	2.760	2.650	2.760	2.650	2.760	177,500	481,065	2.7102	1.763	1.693	1.763	1.693	1.763	277,858	1.7313	0.00%
2017-11-30	0	2.760	2.700	2.760	2.680	2.760	199,500	544,650	2.7301	1.763	1.725	1.763	1.712	1.763	312,296	1.7440	1.10%
2017-11-29	0	2.730	2.700	2.750	2.680	2.760	316,500	865,110	2.7334	1.744	1.725	1.757	1.712	1.763	495,447	1.7461	1.87%
2017-11-28	0	2.680	2.660	2.680	2.610	2.680	157,500	417,915	2.6534	1.712	1.699	1.712	1.667	1.712	246,550	1.6951	-0.74%
2017-11-27	0	2.700	2.690	2.700	2.650	2.700	50,500	134,750	2.6683	1.725	1.718	1.725	1.693	1.725	79,052	1.7046	0.37%
2017-11-24	0	2.690	2.690	2.700	2.650	2.700	25,000	66,655	2.6662	1.718	1.718	1.725	1.693	1.725	39,135	1.7032	0.00%
2017-11-23	0	2.690	2.650	2.690	2.650	2.700	139,000	373,080	2.6840	1.718	1.693	1.718	1.693	1.725	217,590	1.7146	1.51%
2017-11-22	0	2.650	2.640	2.650	2.620	2.650	93,500	246,720	2.6387	1.693	1.686	1.693	1.674	1.693	146,364	1.6857	0.38%
2017-11-21	0	2.640	2.610	2.640	2.580	2.660	197,000	515,520	2.6169	1.686	1.667	1.686	1.648	1.699	308,383	1.6717	0.38%
2017-11-20	0	2.630	2.630	2.670	2.620	2.660	207,000	543,605	2.6261	1.680	1.680	1.706	1.674	1.699	324,037	1.6776	-0.75%
2017-11-17	0	2.650	2.650	2.700	2.620	2.670	685,500	1,822,060	2.6580	1.693	1.693	1.725	1.674	1.706	1,073,078	1.6980	0.38%
2017-11-16	0	2.640	2.640	2.670	2.630	2.660	60,500	160,015	2.6449	1.686	1.686	1.706	1.680	1.699	94,706	1.6896	-0.38%
2017-11-15	0	2.650	2.650	2.660	2.650	2.670	62,500	165,785	2.6526	1.693	1.693	1.699	1.693	1.706	97,837	1.6945	-0.75%
2017-11-14	0	2.670	2.670	2.710	2.650	2.700	150,000	401,485	2.6766	1.706	1.706	1.731	1.693	1.725	234,809	1.7098	-2.20%
2017-11-13	0	2.730	2.700	2.730	2.690	2.730	148,000	399,375	2.6985	1.744	1.725	1.744	1.718	1.744	231,678	1.7238	1.11%
2017-11-10	0	2.700	2.660	2.700	2.620	2.700	119,500	317,860	2.6599	1.725	1.699	1.725	1.674	1.725	187,065	1.6992	1.12%
2017-11-09	0	2.670	2.630	2.670	2.630	2.670	122,500	324,620	2.6500	1.706	1.680	1.706	1.680	1.706	191,761	1.6928	0.00%
2017-11-08	0	2.670	2.660	2.680	2.640	2.700	89,500	237,805	2.6570	1.706	1.699	1.712	1.686	1.725	140,103	1.6974	0.75%
2017-11-07	0	2.650	2.640	2.650	2.630	2.670	52,500	138,905	2.6458	1.693	1.686	1.693	1.680	1.706	82,183	1.6902	-0.75%
2017-11-06	0	2.670	2.620	2.670	2.620	2.700	431,000	1,136,900	2.6378	1.706	1.674	1.706	1.674	1.725	674,685	1.6851	-1.11%
2017-11-03	0	2.700	2.700	2.730	2.700	2.760	119,000	323,785	2.7209	1.725	1.725	1.744	1.725	1.763	186,282	1.7381	0.75%
2017-11-02	0	2.680	2.660	2.680	2.650	2.720	307,000	822,722	2.6799	1.712	1.699	1.712	1.693	1.738	480,576	1.7119	-0.37%
2017-11-01	0	2.690	2.690	2.700	2.680	2.720	105,000	282,897	2.6943	1.718	1.718	1.725	1.712	1.738	164,366	1.7211	-1.10%
2017-10-31	0	2.720	2.720	2.740	2.640	2.780	608,500	1,654,705	2.7193	1.738	1.738	1.750	1.686	1.776	952,543	1.7371	-4.23%
2017-10-30	0	2.840	2.800	2.840	2.760	2.850	189,000	531,435	2.8118	1.814	1.789	1.814	1.763	1.821	295,860	1.7962	0.71%
2017-10-27	0	2.820	2.820	2.830	2.820	2.860	139,000	394,245	2.8363	1.801	1.801	1.808	1.801	1.827	217,590	1.8119	0.36%
2017-10-26	0	2.810	2.810	2.820	2.810	2.830	90,000	253,825	2.8203	1.795	1.795	1.801	1.795	1.808	140,886	1.8016	0.00%
2017-10-25	0	2.810	2.800	2.820	2.800	2.850	132,000	373,302	2.8280	1.795	1.789	1.801	1.789	1.821	206,632	1.8066	0.36%
2017-10-24	0	2.800	2.800	2.830	2.800	2.850	308,000	873,760	2.8369	1.789	1.789	1.808	1.789	1.821	482,142	1.8122	-1.41%
2017-10-23	0	2.840	2.830	2.850	2.780	2.900	480,000	1,358,970	2.8312	1.814	1.808	1.821	1.776	1.853	751,389	1.8086	-0.35%
2017-10-20	0	2.850	2.840	2.850	2.810	2.890	415,000	1,182,835	2.8502	1.821	1.814	1.821	1.795	1.846	649,639	1.8208	2.89%
2017-10-19	0	2.770	2.760	2.780	2.750	2.880	692,000	1,957,430	2.8287	1.770	1.763	1.776	1.757	1.840	1,083,253	1.8070	-1.42%
2017-10-18	0	2.810	2.790	2.810	2.760	2.810	65,500	182,390	2.7846	1.795	1.782	1.795	1.763	1.795	102,533	1.7788	0.72%
2017-10-17	0	2.790	2.790	2.830	2.770	2.790	650,000	1,807,425	2.7807	1.782	1.782	1.808	1.770	1.782	1,017,507	1.7763	1.45%
2017-10-16	0	2.750	2.730	2.770	2.700	2.770	514,500	1,400,875	2.7228	1.757	1.744	1.770	1.725	1.770	805,396	1.7394	1.48%
2017-10-13	0	2.710	2.700	2.710	2.690	2.750	284,500	769,470	2.7046	1.731	1.725	1.731	1.718	1.757	445,355	1.7278	-0.73%
2017-10-12	0	2.730	2.700	2.730	2.670	2.730	116,500	314,905	2.7030	1.744	1.725	1.744	1.706	1.744	182,368	1.7268	0.00%
2017-10-11	0	2.730	2.740	2.750	2.670	2.750	469,500	1,273,775	2.7130	1.744	1.750	1.757	1.706	1.757	734,953	1.7331	1.87%
2017-10-10	0	2.680	2.670	2.680	2.680	2.740	336,500	908,080	2.6986	1.712	1.706	1.712	1.712	1.750	526,755	1.7239	-1.83%
2017-10-09	0	2.730	2.680	2.730	2.670	2.740	648,500	1,740,690	2.6842	1.744	1.712	1.744	1.706	1.750	1,015,159	1.7147	-0.73%
2017-10-06	0	2.750	2.740	2.750	2.710	2.790	309,000	847,295	2.7421	1.757	1.750	1.757	1.731	1.782	483,707	1.7517	-0.72%
2017-10-04	0	2.770	2.770	2.800	2.750	2.810	151,500	423,400	2.7947	1.770	1.770	1.789	1.757	1.795	237,157	1.7853	-1.42%
2017-10-03	0	2.810	2.790	2.810	2.790	2.830	183,500	516,060	2.8123	1.795	1.782	1.795	1.782	1.808	287,250	1.7966	1.81%
2017-09-29	0	2.760	2.740	2.760	2.720	2.810	302,000	837,915	2.7746	1.763	1.750	1.763	1.738	1.795	472,749	1.7724	-0.72%
2017-09-28	0	2.780	2.750	2.780	2.700	2.800	599,500	1,664,340	2.7762	1.776	1.757	1.776	1.725	1.789	938,454	1.7735	1.09%
2017-09-27	0	2.750	2.700	2.750	2.700	2.800	413,500	1,129,980	2.7327	1.757	1.725	1.757	1.725	1.789	647,291	1.7457	3.00%
2017-09-26	0	2.670	2.670	2.710	2.620	2.730	103,500	277,845	2.6845	1.706	1.706	1.731	1.674	1.744	162,018	1.7149	1.91%
2017-09-25	0	2.620	2.620	2.630	2.610	2.740	584,500	1,555,935	2.6620	1.674	1.674	1.680	1.667	1.750	914,973	1.7005	-4.03%
2017-09-22	0	2.730	2.730	2.750	2.720	2.760	277,500	761,185	2.7430	1.744	1.744	1.757	1.738	1.763	434,397	1.7523	-2.15%
2017-09-21	0	2.790	2.780	2.800	2.760	2.830	418,500	1,168,140	2.7913	1.782	1.776	1.789	1.763	1.808	655,118	1.7831	0.72%
2017-09-20	0	2.770	2.770	2.800	2.750	2.840	519,000	1,448,995	2.7919	1.770	1.770	1.789	1.757	1.814	812,440	1.7835	-1.77%
2017-09-19	0	2.820	2.830	2.850	2.820	2.900	604,500	1,724,765	2.8532	1.801	1.808	1.821	1.801	1.853	946,281	1.8227	-2.08%
2017-09-18	0	2.880	2.870	2.880	2.820	2.900	285,000	817,150	2.8672	1.840	1.833	1.840	1.801	1.853	446,138	1.8316	2.13%
2017-09-15	0	2.820	2.820	2.830	2.810	2.890	613,949	1,748,605	2.8481	1.801	1.801	1.808	1.795	1.846	961,073	1.8194	-1.40%
2017-09-14	0	2.860	2.870	2.880	2.840	2.960	1,583,500	4,573,855	2.8884	1.827	1.833	1.840	1.814	1.891	2,478,803	1.8452	-0.35%
2017-09-13	0	2.870	2.800	2.870	2.580	2.880	1,747,000	4,754,415	2.7215	1.833	1.789	1.833	1.648	1.840	2,734,745	1.7385	9.96%
2017-09-12	0	2.610	2.580	2.610	2.560	2.620	281,000	730,580	2.5999	1.667	1.648	1.667	1.635	1.674	439,876	1.6609	1.16%
2017-09-11	0	2.580	2.560	2.600	2.540	2.630	704,500	1,817,975	2.5805	1.648	1.635	1.661	1.623	1.680	1,102,821	1.6485	-1.15%
2017-09-08	0	2.610	2.600	2.610	2.600	2.630	255,000	666,640	2.6143	1.667	1.661	1.667	1.661	1.680	399,176	1.6700	-0.76%
2017-09-07	0	2.630	2.620	2.630	2.610	2.660	246,500	649,250	2.6339	1.680	1.674	1.680	1.667	1.699	385,870	1.6826	0.00%
2017-09-06	0	2.630	2.620	2.630	2.600	2.650	173,000	455,220	2.6313	1.680	1.674	1.680	1.661	1.693	270,813	1.6809	0.38%
2017-09-05	0	2.620	2.620	2.630	2.550	2.650	361,000	944,370	2.6160	1.674	1.674	1.680	1.629	1.693	565,108	1.6711	1.16%
2017-09-04	0	2.590	2.570	2.600	2.530	2.630	319,000	822,255	2.5776	1.655	1.642	1.661	1.616	1.680	499,361	1.6466	0.39%
2017-09-01	0	2.580	2.580	2.590	2.560	2.600	185,000	476,560	2.5760	1.648	1.648	1.655	1.635	1.661	289,598	1.6456	-0.77%
2017-08-31	0	2.600	2.570	2.620	2.530	2.620	473,500	1,222,075	2.5809	1.661	1.642	1.674	1.616	1.674	741,214	1.6487	1.17%
2017-08-30	0	2.570	2.560	2.580	2.560	2.610	92,600	239,343	2.5847	1.642	1.635	1.648	1.635	1.667	144,956	1.6511	-0.77%
2017-08-29	0	2.590	2.590	2.630	2.520	2.620	359,500	921,575	2.5635	1.655	1.655	1.680	1.610	1.674	562,759	1.6376	-0.77%
2017-08-28	0	2.610	2.600	2.610	2.410	2.650	581,000	1,492,265	2.5684	1.667	1.661	1.667	1.540	1.693	909,494	1.6408	0.38%
2017-08-25	0	2.600	2.600	2.630	2.600	2.630	161,000	419,825	2.6076	1.661	1.661	1.680	1.661	1.680	252,029	1.6658	0.00%
2017-08-24	0	2.600	2.590	2.620	2.580	2.620	105,500	273,100	2.5886	1.661	1.655	1.674	1.648	1.674	165,149	1.6537	0.78%
2017-08-22	0	2.580	2.580	2.600	2.580	2.640	102,500	269,750	2.6317	1.648	1.648	1.661	1.648	1.686	160,453	1.6812	0.00%
2017-08-21	0	2.580	2.580	2.600	2.580	2.670	119,500	311,220	2.6044	1.648	1.648	1.661	1.648	1.706	187,065	1.6637	-0.39%
2017-08-18	0	2.590	2.570	2.590	2.550	2.590	31,500	80,880	2.5676	1.655	1.642	1.655	1.629	1.655	49,310	1.6402	1.57%
2017-08-17	0	2.550	2.540	2.570	2.540	2.570	235,000	598,235	2.5457	1.629	1.623	1.642	1.623	1.642	367,868	1.6262	-0.78%
2017-08-16	0	2.570	2.560	2.580	2.510	2.590	187,500	477,567	2.5470	1.642	1.635	1.648	1.603	1.655	293,512	1.6271	1.98%
2017-08-15	0	2.520	2.510	2.560	2.510	2.590	511,500	1,309,705	2.5605	1.610	1.603	1.635	1.603	1.655	800,699	1.6357	-2.33%
2017-08-14	0	2.580	2.580	2.590	2.570	2.600	185,500	479,777	2.5864	1.648	1.648	1.655	1.642	1.661	290,381	1.6522	-0.77%
2017-08-11	0	2.600	2.600	2.610	2.570	2.710	1,030,000	2,709,775	2.6308	1.661	1.661	1.667	1.642	1.731	1,612,357	1.6806	-4.06%
2017-08-10	0	2.710	2.710	2.740	2.700	2.820	723,000	1,980,165	2.7388	1.731	1.731	1.750	1.725	1.801	1,131,780	1.7496	-3.56%
2017-08-09	0	2.810	2.810	2.830	2.750	2.850	1,015,000	2,841,895	2.7999	1.795	1.795	1.808	1.757	1.821	1,588,876	1.7886	-1.06%
2017-08-08	0	2.840	2.820	2.840	2.750	2.850	858,000	2,410,920	2.8099	1.814	1.801	1.814	1.757	1.821	1,343,109	1.7950	3.65%
2017-08-07	0	2.740	2.720	2.750	2.660	2.760	663,000	1,802,660	2.7189	1.750	1.738	1.757	1.699	1.763	1,037,857	1.7369	3.01%
2017-08-04	0	2.660	2.660	2.670	2.660	2.700	417,500	1,119,300	2.6810	1.699	1.699	1.706	1.699	1.725	653,552	1.7126	0.00%
2017-08-03	0	2.660	2.640	2.660	2.570	2.680	664,000	1,754,140	2.6418	1.699	1.686	1.699	1.642	1.712	1,039,422	1.6876	1.53%
2017-08-02	0	2.620	2.610	2.620	2.590	2.620	120,000	312,610	2.6051	1.674	1.667	1.674	1.655	1.674	187,847	1.6642	1.16%
2017-08-01	0	2.590	2.590	2.610	2.580	2.630	906,500	2,357,540	2.6007	1.655	1.655	1.667	1.648	1.680	1,419,030	1.6614	-1.89%
2017-07-31	0	2.640	2.640	2.660	2.610	2.680	385,500	1,019,675	2.6451	1.686	1.686	1.699	1.667	1.712	603,460	1.6897	0.00%
2017-07-28	0	2.640	2.640	2.650	2.620	2.680	419,000	1,112,640	2.6555	1.686	1.686	1.693	1.674	1.712	655,900	1.6964	0.00%
2017-07-27	0	2.640	2.630	2.640	2.570	2.660	426,500	1,116,030	2.6167	1.686	1.680	1.686	1.642	1.699	667,641	1.6716	2.33%
2017-07-26	0	2.580	2.570	2.580	2.570	2.600	129,500	335,915	2.5939	1.648	1.642	1.648	1.642	1.661	202,719	1.6571	0.00%
2017-07-25	0	2.580	2.580	2.590	2.570	2.600	109,500	282,322	2.5783	1.648	1.648	1.655	1.642	1.661	171,411	1.6470	-0.77%
2017-07-24	0	2.600	2.580	2.600	2.570	2.600	122,000	315,115	2.5829	1.661	1.648	1.661	1.642	1.661	190,978	1.6500	0.78%
2017-07-21	0	2.580	2.580	2.610	2.550	2.640	364,000	943,485	2.5920	1.648	1.648	1.667	1.629	1.686	569,804	1.6558	-1.90%
2017-07-20	0	2.630	2.630	2.650	2.570	2.670	502,500	1,312,980	2.6129	1.680	1.680	1.693	1.642	1.706	786,611	1.6692	0.77%
2017-07-19	0	2.610	2.610	2.620	2.530	2.630	330,500	858,890	2.5988	1.667	1.667	1.674	1.616	1.680	517,363	1.6601	-0.38%
2017-07-18	0	2.620	2.620	2.640	2.590	2.650	908,500	2,369,915	2.6086	1.674	1.674	1.686	1.655	1.693	1,422,161	1.6664	1.95%
2017-07-17	0	2.570	2.560	2.570	2.520	2.580	198,500	509,070	2.5646	1.642	1.635	1.642	1.610	1.648	310,731	1.6383	1.58%
2017-07-14	0	2.530	2.510	2.570	2.500	2.550	349,000	881,695	2.5263	1.616	1.603	1.642	1.597	1.629	546,323	1.6139	0.40%
2017-07-13	0	2.520	2.500	2.520	2.450	2.530	696,500	1,746,805	2.5080	1.610	1.597	1.610	1.565	1.616	1,090,297	1.6021	2.02%
2017-07-12	0	2.470	2.470	2.480	2.450	2.540	267,000	664,830	2.4900	1.578	1.578	1.584	1.565	1.623	417,960	1.5907	0.82%
2017-07-11	0	2.450	2.450	2.490	2.450	2.520	383,000	943,490	2.4634	1.565	1.565	1.591	1.565	1.610	599,546	1.5737	0.00%
2017-07-10	0	2.450	2.450	2.470	2.370	2.550	669,500	1,636,760	2.4447	1.565	1.565	1.578	1.514	1.629	1,048,032	1.5617	3.38%
2017-07-07	0	2.370	2.360	2.370	2.340	2.380	106,000	251,160	2.3694	1.514	1.508	1.514	1.495	1.520	165,932	1.5136	0.85%
2017-07-06	0	2.350	2.350	2.370	2.340	2.390	361,500	853,970	2.3623	1.501	1.501	1.514	1.495	1.527	565,890	1.5091	0.43%
2017-07-05	0	2.340	2.310	2.360	2.300	2.350	248,500	575,200	2.3147	1.495	1.476	1.508	1.469	1.501	389,001	1.4787	1.74%
2017-07-04	0	2.300	2.300	2.330	2.290	2.360	222,000	515,775	2.3233	1.469	1.469	1.488	1.463	1.508	347,518	1.4842	-1.29%
2017-07-03	0	2.330	2.330	2.340	2.310	2.380	170,500	399,767	2.3447	1.488	1.488	1.495	1.476	1.520	266,900	1.4978	0.87%
2017-06-30	0	2.310	2.300	2.320	2.270	2.360	131,000	299,575	2.2868	1.476	1.469	1.482	1.450	1.508	205,067	1.4609	1.32%
2017-06-29	0	2.280	2.280	2.310	2.270	2.300	223,000	509,915	2.2866	1.457	1.457	1.476	1.450	1.469	349,083	1.4607	-0.44%
2017-06-28	0	2.290	2.290	2.300	2.290	2.310	120,000	276,015	2.3001	1.463	1.463	1.469	1.463	1.476	187,847	1.4694	-0.43%
2017-06-27	0	2.300	2.300	2.330	2.300	2.330	55,500	128,345	2.3125	1.469	1.469	1.488	1.469	1.488	86,879	1.4773	0.00%
2017-06-26	0	2.300	2.290	2.320	2.280	2.330	212,500	488,135	2.2971	1.469	1.463	1.482	1.457	1.488	332,646	1.4674	0.88%
2017-06-23	0	2.280	2.270	2.320	2.270	2.320	64,000	146,305	2.2860	1.457	1.450	1.482	1.450	1.482	100,185	1.4603	0.88%
2017-06-22	0	2.260	2.260	2.290	2.260	2.300	387,000	880,235	2.2745	1.444	1.444	1.463	1.444	1.469	605,808	1.4530	-1.31%
2017-06-21	0	2.290	2.270	2.290	2.270	2.310	247,000	565,450	2.2893	1.463	1.450	1.463	1.450	1.476	386,653	1.4624	1.33%
2017-06-20	0	2.260	2.260	2.290	2.260	2.320	1,072,000	2,463,850	2.2984	1.444	1.444	1.463	1.444	1.482	1,678,103	1.4682	-2.59%
2017-06-19	0	2.320	2.310	2.350	2.300	2.340	260,500	604,185	2.3193	1.482	1.476	1.501	1.469	1.495	407,785	1.4816	0.00%
2017-06-16	0	2.320	2.300	2.330	2.300	2.350	48,000	111,005	2.3126	1.482	1.469	1.488	1.469	1.501	75,139	1.4773	0.43%
2017-06-15	0	2.310	2.310	2.340	2.310	2.360	173,500	403,435	2.3253	1.476	1.476	1.495	1.476	1.508	271,596	1.4854	-1.70%
2017-06-14	0	2.350	2.350	2.380	2.280	2.380	361,000	846,465	2.3448	1.501	1.501	1.520	1.457	1.520	565,108	1.4979	0.00%
2017-06-13	0	2.350	2.350	2.370	2.270	2.350	658,000	1,520,665	2.3110	1.501	1.501	1.514	1.450	1.501	1,030,030	1.4763	3.52%
2017-06-12	0	2.270	2.270	2.300	2.270	2.340	657,000	1,507,350	2.2943	1.450	1.450	1.469	1.450	1.495	1,028,464	1.4656	-4.22%
2017-06-09	0	2.370	2.330	2.380	2.320	2.380	565,000	1,324,530	2.3443	1.514	1.488	1.520	1.482	1.520	884,448	1.4976	0.00%
2017-06-08	0	2.370	2.360	2.390	2.340	2.390	529,000	1,252,938	2.3685	1.514	1.508	1.527	1.495	1.527	828,094	1.5130	-0.42%
2017-06-07	0	2.380	2.380	2.390	2.280	2.390	875,000	2,051,525	2.3446	1.520	1.520	1.527	1.457	1.527	1,369,720	1.4978	5.03%
2017-06-06	0	2.300	2.300	2.320	2.270	2.320	215,500	494,835	2.2962	1.448	1.448	1.460	1.429	1.460	342,404	1.4452	1.77%
2017-06-05	0	2.260	2.260	2.300	2.250	2.300	312,500	711,130	2.2756	1.422	1.422	1.448	1.416	1.448	496,526	1.4322	-1.74%
2017-06-02	0	2.300	2.290	2.300	2.240	2.300	310,500	708,925	2.2832	1.448	1.441	1.448	1.410	1.448	493,348	1.4370	2.22%
2017-06-01	0	2.250	2.250	2.270	2.250	2.270	574,500	1,295,300	2.2547	1.416	1.416	1.429	1.416	1.429	912,813	1.4190	-1.75%
2017-05-31	0	2.290	2.250	2.300	2.250	2.300	419,000	955,000	2.2792	1.441	1.416	1.448	1.416	1.448	665,742	1.4345	1.33%
2017-05-29	0	2.260	2.260	2.290	2.260	2.290	776,000	1,764,005	2.2732	1.422	1.422	1.441	1.422	1.441	1,232,973	1.4307	-0.44%
2017-05-26	0	2.270	2.270	2.290	2.260	2.310	714,500	1,630,580	2.2821	1.429	1.429	1.441	1.422	1.454	1,135,257	1.4363	0.00%
2017-05-25	0	2.270	2.260	2.280	2.260	2.310	870,000	1,988,754	2.2859	1.429	1.422	1.435	1.422	1.454	1,382,328	1.4387	-0.44%
2017-05-24	0	2.280	2.280	2.300	2.250	2.310	138,000	315,120	2.2835	1.435	1.435	1.448	1.416	1.454	219,266	1.4372	-0.87%
2017-05-23	0	2.300	2.280	2.300	2.280	2.300	458,500	1,050,266	2.2907	1.448	1.435	1.448	1.435	1.448	728,503	1.4417	0.44%
2017-05-22	0	2.290	2.290	2.300	2.280	2.360	1,034,500	2,377,965	2.2987	1.441	1.441	1.448	1.435	1.485	1,643,699	1.4467	-0.87%
2017-05-19	0	2.310	2.310	2.350	2.290	2.360	517,000	1,198,150	2.3175	1.454	1.454	1.479	1.441	1.485	821,452	1.4586	0.00%
2017-05-18	0	2.310	2.310	2.340	2.260	2.350	537,500	1,239,600	2.3062	1.454	1.454	1.473	1.422	1.479	854,024	1.4515	-1.70%
2017-05-17	0	2.350	2.350	2.390	2.300	2.390	423,000	995,900	2.3544	1.479	1.479	1.504	1.448	1.504	672,097	1.4818	-2.08%
2017-05-16	0	2.400	2.350	2.400	2.300	2.400	216,500	508,635	2.3494	1.510	1.479	1.510	1.448	1.510	343,993	1.4786	3.00%
2017-05-15	0	2.330	2.330	2.340	2.300	2.340	461,500	1,068,720	2.3158	1.466	1.466	1.473	1.448	1.473	733,269	1.4575	0.87%
2017-05-12	0	2.310	2.290	2.310	2.280	2.320	301,500	693,020	2.2986	1.454	1.441	1.454	1.435	1.460	479,048	1.4467	-0.43%
2017-05-11	0	2.320	2.310	2.320	2.280	2.320	293,000	674,425	2.3018	1.460	1.454	1.460	1.435	1.460	465,543	1.4487	-0.43%
2017-05-10	0	2.330	2.310	2.340	2.250	2.340	636,000	1,461,930	2.2986	1.466	1.454	1.473	1.416	1.473	1,010,529	1.4467	0.43%
2017-05-09	0	2.320	2.310	2.320	2.270	2.360	179,000	414,835	2.3175	1.460	1.454	1.460	1.429	1.485	284,410	1.4586	-1.69%
2017-05-08	0	2.360	2.340	2.360	2.260	2.360	147,500	344,045	2.3325	1.485	1.473	1.485	1.422	1.485	234,360	1.4680	0.85%
2017-05-05	0	2.340	2.330	2.350	2.290	2.380	427,500	993,670	2.3244	1.473	1.466	1.479	1.441	1.498	679,247	1.4629	-1.68%
2017-05-04	0	2.380	2.370	2.390	2.330	2.400	836,000	1,977,944	2.3660	1.498	1.492	1.504	1.466	1.510	1,328,306	1.4891	1.71%
2017-05-02	0	2.340	2.340	2.350	2.260	2.380	2,819,000	6,557,955	2.3263	1.473	1.473	1.479	1.422	1.498	4,479,060	1.4641	-7.14%
2017-04-28	0	2.520	2.520	2.540	2.520	2.610	754,500	1,911,887	2.5340	1.586	1.586	1.599	1.586	1.643	1,198,812	1.5948	-2.33%
2017-04-27	0	2.580	2.550	2.580	2.520	2.660	1,221,000	3,134,877	2.5675	1.624	1.605	1.624	1.586	1.674	1,940,026	1.6159	-1.53%
2017-04-26	0	2.620	2.620	2.670	2.620	2.700	1,085,500	2,886,150	2.6588	1.649	1.649	1.680	1.649	1.699	1,724,732	1.6734	-1.87%
2017-04-25	0	2.670	2.640	2.670	2.570	2.680	2,408,000	6,381,120	2.6500	1.680	1.662	1.680	1.617	1.687	3,826,029	1.6678	2.30%
2017-04-24	0	2.610	2.600	2.630	2.570	2.650	1,240,000	3,230,520	2.6053	1.643	1.636	1.655	1.617	1.668	1,970,214	1.6397	-0.38%
2017-04-21	0	2.620	2.620	2.630	2.510	2.700	5,559,500	14,573,505	2.6214	1.649	1.649	1.655	1.580	1.699	8,833,393	1.6498	5.22%
2017-04-20	0	2.490	2.490	2.500	2.450	2.540	2,136,500	5,327,290	2.4935	1.567	1.567	1.573	1.542	1.599	3,394,648	1.5693	-0.40%
2017-04-19	0	2.500	2.500	2.510	2.290	2.530	3,103,000	7,572,065	2.4402	1.573	1.573	1.580	1.441	1.592	4,930,303	1.5358	5.49%
2017-04-18	0	2.370	2.350	2.430	2.220	2.530	425,500	1,023,635	2.4057	1.492	1.479	1.529	1.397	1.592	676,070	1.5141	-5.58%
2017-04-13	0	2.510	2.470	2.510	2.450	2.510	568,500	1,413,535	2.4864	1.580	1.555	1.580	1.542	1.580	903,280	1.5649	2.03%
2017-04-12	0	2.460	2.430	2.480	2.370	2.480	578,000	1,405,940	2.4324	1.548	1.529	1.561	1.492	1.561	918,374	1.5309	1.23%
2017-04-11	0	2.430	2.430	2.470	2.410	2.500	304,500	744,860	2.4462	1.529	1.529	1.555	1.517	1.573	483,815	1.5396	-1.22%
2017-04-10	0	2.460	2.450	2.470	2.450	2.530	770,500	1,927,030	2.5010	1.548	1.542	1.555	1.542	1.592	1,224,234	1.5741	-1.60%
2017-04-07	0	2.500	2.500	2.520	2.410	2.530	793,000	1,961,407	2.4734	1.573	1.573	1.586	1.517	1.592	1,259,984	1.5567	0.81%
2017-04-06	0	2.480	2.460	2.490	2.430	2.510	805,000	1,989,250	2.4711	1.561	1.548	1.567	1.529	1.580	1,279,050	1.5553	-0.40%
2017-04-05	0	2.490	2.460	2.500	2.410	2.540	1,804,500	4,473,427	2.4790	1.567	1.548	1.573	1.517	1.599	2,867,139	1.5602	4.62%
2017-04-03	0	2.380	2.380	2.410	2.300	2.460	1,819,000	4,362,252	2.3982	1.498	1.498	1.517	1.448	1.548	2,890,177	1.5093	3.48%
2017-03-31	0	2.300	2.300	2.350	2.230	2.400	1,211,000	2,771,557	2.2887	1.448	1.448	1.479	1.404	1.510	1,924,137	1.4404	0.44%
2017-03-30	0	2.290	2.270	2.310	2.210	2.360	1,533,500	3,528,367	2.3009	1.441	1.429	1.454	1.391	1.485	2,436,551	1.4481	-1.29%
2017-03-29	0	2.320	2.320	2.350	2.250	2.420	2,404,000	5,588,340	2.3246	1.460	1.460	1.479	1.416	1.523	3,819,674	1.4630	3.11%
2017-03-28	0	2.250	2.250	2.280	2.240	2.350	2,667,000	6,086,595	2.2822	1.416	1.416	1.435	1.410	1.479	4,237,550	1.4363	-2.60%
2017-03-27	0	2.310	2.300	2.350	2.300	2.470	2,231,000	5,270,340	2.3623	1.454	1.448	1.479	1.448	1.555	3,544,797	1.4868	-6.85%
2017-03-24	0	2.480	2.440	2.480	2.400	2.520	1,840,000	4,517,625	2.4552	1.561	1.536	1.561	1.510	1.586	2,923,544	1.5453	-1.20%
2017-03-23	0	2.510	2.500	2.530	2.500	2.600	1,234,500	3,126,735	2.5328	1.580	1.573	1.592	1.573	1.636	1,961,476	1.5941	-1.18%
2017-03-22	0	2.540	2.540	2.550	2.410	2.550	2,762,500	6,877,185	2.4895	1.599	1.599	1.605	1.517	1.605	4,389,288	1.5668	0.40%
2017-03-21	0	2.530	2.500	2.530	2.450	2.550	998,000	2,500,627	2.5056	1.592	1.573	1.592	1.542	1.605	1,585,705	1.5770	2.43%
2017-03-20	0	2.470	2.460	2.480	2.410	2.580	1,597,500	3,970,975	2.4857	1.555	1.548	1.561	1.517	1.624	2,538,240	1.5645	-3.14%
2017-03-17	0	2.550	2.530	2.550	2.530	2.620	2,448,500	6,253,580	2.5540	1.605	1.592	1.605	1.592	1.649	3,890,379	1.6074	-1.54%
2017-03-16	0	2.590	2.580	2.590	2.510	2.620	2,135,000	5,452,205	2.5537	1.630	1.624	1.630	1.580	1.649	3,392,264	1.6072	3.19%
2017-03-15	0	2.510	2.500	2.510	2.390	2.520	2,089,000	5,187,505	2.4832	1.580	1.573	1.580	1.504	1.586	3,319,176	1.5629	4.58%
2017-03-14	0	2.400	2.390	2.400	2.380	2.620	2,290,500	5,722,902	2.4985	1.510	1.504	1.510	1.498	1.649	3,639,336	1.5725	-3.61%
2017-03-13	0	2.490	2.470	2.490	2.340	2.590	3,547,500	8,905,565	2.5104	1.567	1.555	1.567	1.473	1.630	5,636,561	1.5800	8.73%
2017-03-10	0	2.290	2.280	2.290	2.250	2.350	854,000	1,960,935	2.2962	1.441	1.435	1.441	1.416	1.479	1,356,906	1.4452	-2.97%
2017-03-09	0	2.360	2.360	2.390	2.350	2.390	571,500	1,355,965	2.3726	1.485	1.485	1.504	1.479	1.504	908,046	1.4933	-1.67%
2017-03-08	0	2.400	2.370	2.400	2.370	2.450	1,166,000	2,795,225	2.3973	1.510	1.492	1.510	1.492	1.542	1,852,637	1.5088	-1.23%
2017-03-07	0	2.430	2.420	2.460	2.420	2.490	322,000	789,820	2.4529	1.529	1.523	1.548	1.523	1.567	511,620	1.5438	-0.82%
2017-03-06	0	2.450	2.450	2.480	2.430	2.500	648,000	1,599,525	2.4684	1.542	1.542	1.561	1.529	1.573	1,029,596	1.5535	0.00%
2017-03-03	0	2.450	2.440	2.470	2.400	2.490	374,500	917,815	2.4508	1.542	1.536	1.555	1.510	1.567	595,037	1.5425	-0.81%
2017-03-02	0	2.470	2.420	2.480	2.430	2.540	712,500	1,771,835	2.4868	1.555	1.523	1.561	1.529	1.599	1,132,079	1.5651	1.65%
2017-03-01	0	2.430	2.400	2.430	2.360	2.480	791,500	1,922,570	2.4290	1.529	1.510	1.529	1.485	1.561	1,257,601	1.5288	3.85%
2017-02-28	0	2.340	2.340	2.350	2.290	2.430	1,172,000	2,803,760	2.3923	1.473	1.473	1.479	1.441	1.529	1,862,170	1.5056	1.74%
2017-02-27	0	2.300	2.280	2.300	2.290	2.380	114,500	265,130	2.3155	1.448	1.435	1.448	1.441	1.498	181,927	1.4573	-0.43%
2017-02-24	0	2.310	2.280	2.360	2.270	2.450	1,549,000	3,635,475	2.3470	1.454	1.435	1.485	1.429	1.542	2,461,179	1.4771	-3.35%
2017-02-23	0	2.390	2.360	2.390	2.300	2.470	2,580,500	6,203,975	2.4042	1.504	1.485	1.504	1.448	1.555	4,100,112	1.5131	4.37%
2017-02-22	0	2.290	2.280	2.290	2.220	2.330	1,237,500	2,835,210	2.2911	1.441	1.435	1.441	1.397	1.466	1,966,242	1.4419	1.78%
2017-02-21	0	2.250	2.220	2.250	2.220	2.260	34,000	75,590	2.2232	1.416	1.397	1.416	1.397	1.422	54,022	1.3992	0.90%
2017-02-20	0	2.230	2.230	2.240	2.230	2.270	261,500	587,605	2.2471	1.404	1.404	1.410	1.404	1.429	415,493	1.4142	0.45%
2017-02-17	0	2.220	2.200	2.230	2.160	2.280	282,000	625,700	2.2188	1.397	1.385	1.404	1.359	1.435	448,065	1.3964	-3.06%
2017-02-16	0	2.290	2.220	2.290	2.210	2.290	148,000	332,110	2.2440	1.441	1.397	1.441	1.391	1.441	235,155	1.4123	1.78%
2017-02-15	0	2.250	2.230	2.290	2.040	2.300	1,035,000	2,315,715	2.2374	1.416	1.404	1.441	1.284	1.448	1,644,493	1.4082	-2.17%
2017-02-14	0	2.300	2.250	2.300	2.230	2.310	977,500	2,226,255	2.2775	1.448	1.416	1.448	1.404	1.454	1,553,133	1.4334	-0.43%
2017-02-13	0	2.310	2.290	2.310	2.290	2.330	329,500	757,585	2.2992	1.454	1.441	1.454	1.441	1.466	523,537	1.4471	0.87%
2017-02-10	0	2.290	2.260	2.290	2.260	2.320	168,000	382,520	2.2769	1.441	1.422	1.441	1.422	1.460	266,932	1.4330	0.00%
2017-02-09	0	2.290	2.260	2.290	2.250	2.360	529,500	1,206,210	2.2780	1.441	1.422	1.441	1.416	1.485	841,313	1.4337	-0.43%
2017-02-08	0	2.300	2.300	2.350	2.200	2.350	528,000	1,205,655	2.2834	1.448	1.448	1.479	1.385	1.479	838,930	1.4371	0.88%
2017-02-07	0	2.280	2.250	2.280	2.200	2.340	553,000	1,255,075	2.2696	1.435	1.416	1.435	1.385	1.473	878,652	1.4284	-1.72%
2017-02-06	0	2.320	2.280	2.320	2.250	2.390	1,045,500	2,437,360	2.3313	1.460	1.435	1.460	1.416	1.504	1,661,177	1.4672	2.20%
2017-02-03	0	2.270	2.240	2.270	2.080	2.360	2,954,500	6,655,460	2.2527	1.429	1.410	1.429	1.309	1.485	4,694,354	1.4178	9.13%
2017-02-02	0	2.080	2.060	2.080	2.000	2.100	1,380,500	2,844,490	2.0605	1.309	1.297	1.309	1.259	1.322	2,193,452	1.2968	6.12%
2017-02-01	0	1.960	1.940	1.960	1.880	2.000	334,000	658,775	1.9724	1.234	1.221	1.234	1.183	1.259	530,687	1.2414	1.55%
2017-01-27	0	1.930	1.930	1.940	1.920	1.940	11,000	21,155	1.9232	1.215	1.215	1.221	1.208	1.221	17,478	1.2104	-0.52%
2017-01-26	0	1.940	1.910	1.940	1.910	1.940	388,000	747,115	1.9256	1.221	1.202	1.221	1.202	1.221	616,486	1.2119	1.04%
2017-01-25	0	1.920	1.890	1.920	1.880	1.940	526,500	1,000,245	1.8998	1.208	1.190	1.208	1.183	1.221	836,547	1.1957	1.05%
2017-01-24	0	1.900	1.890	1.900	1.860	1.900	1,115,500	2,117,345	1.8981	1.196	1.190	1.196	1.171	1.196	1,772,399	1.1946	3.26%
2017-01-23	0	1.840	1.830	1.840	1.830	1.850	463,000	852,235	1.8407	1.158	1.152	1.158	1.152	1.164	735,653	1.1585	1.66%
2017-01-20	0	1.810	1.810	1.870	1.810	1.880	145,500	269,210	1.8502	1.139	1.139	1.177	1.139	1.183	231,182	1.1645	-2.16%
2017-01-19	0	1.850	1.850	1.890	1.840	1.840	500	920	1.8400	1.164	1.164	1.190	1.158	1.158	794	1.1580	0.54%
2017-01-18	0	1.840	1.790	1.840	1.700	1.890	565,500	1,019,570	1.8030	1.158	1.127	1.158	1.070	1.190	898,513	1.1347	-2.65%
2017-01-17	0	1.890	1.840	1.890	1.830	1.890	21,500	40,240	1.8716	1.190	1.158	1.190	1.152	1.190	34,161	1.1780	0.00%
2017-01-16	0	1.890	1.860	1.890	1.860	1.890	26,500	49,380	1.8634	1.190	1.171	1.190	1.171	1.190	42,105	1.1728	0.00%
2017-01-13	0	1.890	1.850	1.890	1.850	1.900	4,500	8,490	1.8867	1.190	1.164	1.190	1.164	1.196	7,150	1.1874	0.00%
2017-01-12	0	1.890	1.850	1.890	1.870	1.900	76,000	143,180	1.8839	1.190	1.164	1.190	1.177	1.196	120,755	1.1857	2.16%
2017-01-11	0	1.850	1.820	1.850	1.850	1.900	225,000	425,445	1.8909	1.164	1.145	1.164	1.164	1.196	357,499	1.1901	-2.63%
2017-01-10	0	1.900	1.840	1.900	1.800	1.900	6,500	12,035	1.8515	1.196	1.158	1.196	1.133	1.196	10,328	1.1653	2.70%
2017-01-09	0	1.850	1.840	1.850	1.840	1.850	59,500	109,535	1.8409	1.164	1.158	1.164	1.158	1.164	94,539	1.1586	1.09%
2017-01-06	0	1.830	1.830	1.870	1.810	1.880	48,372	88,905	1.8379	1.152	1.152	1.177	1.139	1.183	76,857	1.1568	-3.68%
2017-01-05	0	1.900	1.830	1.900	1.850	1.900	930,000	1,765,565	1.8985	1.196	1.152	1.196	1.164	1.196	1,477,661	1.1948	4.97%
2017-01-04	0	1.810	1.780	1.810	1.790	1.900	763,000	1,439,120	1.8861	1.139	1.120	1.139	1.127	1.196	1,212,317	1.1871	1.12%
2017-01-03	0	1.790	1.790	1.970	-	-	0	0	-	1.127	1.127	1.240	-	-	0	-	0.00%
2016-12-30	0	1.790	1.770	1.780	1.780	1.820	61,000	109,750	1.7992	1.127	1.114	1.120	1.120	1.145	96,922	1.1324	-1.65%
2016-12-29	0	1.820	1.780	1.830	1.760	1.830	17,000	30,390	1.7876	1.145	1.120	1.152	1.108	1.152	27,011	1.1251	-1.09%
2016-12-28	0	1.840	1.810	1.840	1.780	1.890	150,500	271,125	1.8015	1.158	1.139	1.158	1.120	1.190	239,127	1.1338	2.79%
2016-12-23	0	1.790	1.790	1.870	1.770	1.870	119,500	214,545	1.7954	1.127	1.127	1.177	1.114	1.177	189,871	1.1299	-2.19%
2016-12-22	0	1.830	1.800	1.840	1.810	1.880	44,000	79,905	1.8160	1.152	1.133	1.158	1.139	1.183	69,911	1.1430	1.10%
2016-12-21	0	1.810	1.810	1.900	1.810	1.840	77,500	141,705	1.8285	1.139	1.139	1.196	1.139	1.158	123,138	1.1508	-4.23%
2016-12-20	0	1.890	1.830	1.900	1.890	1.900	44,500	84,150	1.8910	1.190	1.152	1.196	1.190	1.196	70,705	1.1902	0.00%
2016-12-19	0	1.890	1.820	1.880	1.890	1.890	20,000	37,800	1.8900	1.190	1.145	1.183	1.190	1.190	31,778	1.1895	0.00%
2016-12-16	0	1.890	1.850	1.890	1.850	1.890	76,000	141,315	1.8594	1.190	1.164	1.190	1.164	1.190	120,755	1.1703	1.07%
2016-12-15	0	1.870	1.870	1.880	1.850	1.870	147,500	275,125	1.8653	1.177	1.177	1.183	1.164	1.177	234,360	1.1739	-0.53%
2016-12-14	0	1.880	1.880	1.900	1.880	1.900	78,973	149,495	1.8930	1.183	1.183	1.196	1.183	1.196	125,479	1.1914	0.00%
2016-12-13	0	1.880	1.880	1.970	1.880	1.890	144,500	272,490	1.8857	1.183	1.183	1.240	1.183	1.190	229,594	1.1868	0.00%
2016-12-12	0	1.880	1.880	1.900	1.880	1.900	736,000	1,396,460	1.8974	1.183	1.183	1.196	1.183	1.196	1,169,418	1.1941	-1.05%
2016-12-09	0	1.900	1.880	1.900	1.860	1.980	1,473,000	2,793,380	1.8964	1.196	1.183	1.196	1.171	1.246	2,340,424	1.1935	0.00%
2016-12-08	0	1.900	1.890	1.900	1.880	1.960	226,000	435,145	1.9254	1.196	1.190	1.196	1.183	1.234	359,087	1.2118	-2.06%
2016-12-07	0	1.940	1.890	1.940	1.930	1.940	10,000	19,305	1.9305	1.221	1.190	1.221	1.215	1.221	15,889	1.2150	-2.02%
2016-12-06	0	1.980	1.870	1.980	1.860	1.980	29,500	55,425	1.8788	1.246	1.177	1.246	1.171	1.246	46,872	1.1825	4.76%
2016-12-05	0	1.890	1.890	1.900	1.860	1.920	655,000	1,240,810	1.8944	1.190	1.190	1.196	1.171	1.208	1,040,718	1.1923	0.00%
2016-12-02	0	1.890	1.890	1.960	-	-	0	0	-	1.190	1.190	1.234	-	-	0	-	0.00%
2016-12-01	0	1.890	1.880	1.890	1.880	1.990	239,000	453,370	1.8969	1.190	1.183	1.190	1.183	1.252	379,743	1.1939	0.53%
2016-11-30	0	1.880	1.880	1.900	1.880	1.930	241,000	458,400	1.9021	1.183	1.183	1.196	1.183	1.215	382,921	1.1971	-1.05%
2016-11-29	0	1.900	1.900	1.920	1.870	1.930	340,000	649,580	1.9105	1.196	1.196	1.208	1.177	1.215	540,220	1.2024	-2.06%
2016-11-28	0	1.940	1.920	1.940	1.900	1.940	154,500	296,890	1.9216	1.221	1.208	1.221	1.196	1.221	245,482	1.2094	-1.02%
2016-11-25	0	1.960	1.960	1.970	1.940	1.970	206,000	404,545	1.9638	1.234	1.234	1.240	1.221	1.240	327,310	1.2360	1.03%
2016-11-24	0	1.940	1.930	1.950	1.920	1.970	280,000	545,280	1.9474	1.221	1.215	1.227	1.208	1.240	444,887	1.2257	-1.52%
2016-11-23	0	1.970	1.940	1.970	1.910	1.970	327,000	635,660	1.9439	1.240	1.221	1.240	1.202	1.240	519,565	1.2234	1.03%
2016-11-22	0	1.950	1.950	1.970	1.900	1.970	102,500	200,085	1.9520	1.227	1.227	1.240	1.196	1.240	162,860	1.2286	-0.51%
2016-11-21	0	1.960	1.960	1.980	1.960	2.000	123,500	245,880	1.9909	1.234	1.234	1.246	1.234	1.259	196,227	1.2530	-0.51%
2016-11-18	0	1.970	1.960	2.000	-	-	0	0	-	1.240	1.234	1.259	-	-	0	-	0.00%
2016-11-17	0	1.970	1.970	2.000	1.970	2.030	76,500	152,370	1.9918	1.240	1.240	1.259	1.240	1.278	121,550	1.2536	-2.96%
2016-11-16	0	2.030	1.970	2.030	1.960	2.030	141,000	282,997	2.0071	1.278	1.240	1.278	1.234	1.278	224,032	1.2632	1.50%
2016-11-15	0	2.000	1.960	2.000	1.950	2.000	106,500	208,935	1.9618	1.259	1.234	1.259	1.227	1.259	169,216	1.2347	0.00%
2016-11-14	0	2.000	1.970	2.000	1.920	2.020	415,500	823,367	1.9816	1.259	1.240	1.259	1.208	1.271	660,181	1.2472	1.01%
2016-11-11	0	1.980	1.960	1.980	1.930	2.000	170,000	334,985	1.9705	1.246	1.234	1.246	1.215	1.259	270,110	1.2402	0.51%
2016-11-10	0	1.970	1.930	1.970	1.920	1.970	342,000	672,680	1.9669	1.240	1.215	1.240	1.208	1.240	543,398	1.2379	1.55%
2016-11-09	0	1.940	1.880	1.950	-	-	0	0	-	1.221	1.183	1.227	-	-	0	-	0.00%
2016-11-08	0	1.940	1.900	1.940	-	-	0	0	-	1.221	1.196	1.221	-	-	0	-	-0.51%
2016-11-07	0	1.950	1.910	1.950	1.920	1.950	5,000	9,615	1.9230	1.227	1.202	1.227	1.208	1.227	7,944	1.2103	1.56%
2016-11-04	0	1.920	1.890	1.930	1.890	2.030	115,000	222,170	1.9319	1.208	1.190	1.215	1.190	1.278	182,721	1.2159	-0.52%
2016-11-03	0	1.930	1.940	1.950	1.920	1.920	60,000	115,200	1.9200	1.215	1.221	1.227	1.208	1.208	95,333	1.2084	-1.03%
2016-11-02	0	1.950	1.920	1.950	1.920	1.950	75,500	144,975	1.9202	1.227	1.208	1.227	1.208	1.227	119,961	1.2085	1.56%
2016-11-01	0	1.920	1.910	1.940	1.920	1.930	241,000	463,040	1.9213	1.208	1.202	1.221	1.208	1.215	382,921	1.2092	-0.52%
2016-10-31	0	1.930	1.880	1.950	1.930	1.980	216,000	420,840	1.9483	1.215	1.183	1.227	1.215	1.246	343,199	1.2262	-1.53%
2016-10-28	0	1.960	1.910	1.960	1.950	1.970	123,000	240,860	1.9582	1.234	1.202	1.234	1.227	1.240	195,433	1.2324	0.51%
2016-10-27	0	1.950	1.900	1.950	1.900	1.950	104,500	200,420	1.9179	1.227	1.196	1.227	1.196	1.227	166,038	1.2071	1.56%
2016-10-26	0	1.920	1.920	1.930	1.910	1.930	162,500	312,680	1.9242	1.208	1.208	1.215	1.202	1.215	258,193	1.2110	-1.54%
2016-10-25	0	1.950	1.930	1.950	1.920	1.950	107,500	208,660	1.9410	1.227	1.215	1.227	1.208	1.227	170,805	1.2216	0.00%
2016-10-24	0	1.950	1.940	1.950	1.920	1.990	514,000	1,002,145	1.9497	1.227	1.221	1.227	1.208	1.252	816,686	1.2271	3.72%
2016-10-20	0	1.880	1.860	1.880	1.840	1.900	557,000	1,046,835	1.8794	1.183	1.171	1.183	1.158	1.196	885,008	1.1829	2.73%
2016-10-19	0	1.830	1.820	1.830	1.830	1.860	32,500	59,490	1.8305	1.152	1.145	1.152	1.152	1.171	51,639	1.1520	-1.61%
2016-10-18	0	1.860	1.830	1.860	1.810	1.900	337,500	620,865	1.8396	1.171	1.152	1.171	1.139	1.196	536,248	1.1578	0.54%
2016-10-17	0	1.850	1.810	1.850	1.850	1.890	21,000	38,890	1.8519	1.164	1.139	1.164	1.164	1.190	33,367	1.1655	0.00%
2016-10-14	0	1.850	1.830	1.850	1.800	1.870	137,000	249,230	1.8192	1.164	1.152	1.164	1.133	1.177	217,677	1.1450	1.65%
2016-10-13	0	1.820	1.820	1.840	1.780	1.910	245,500	450,730	1.8360	1.145	1.145	1.158	1.120	1.202	390,071	1.1555	-2.67%
2016-10-12	0	1.870	1.870	1.930	1.850	1.890	218,500	409,905	1.8760	1.177	1.177	1.215	1.164	1.190	347,171	1.1807	-4.10%
2016-10-11	0	1.950	1.930	1.950	1.880	1.960	410,000	785,405	1.9156	1.227	1.215	1.227	1.183	1.234	651,442	1.2056	1.04%
2016-10-07	0	1.930	1.920	1.950	1.900	1.990	972,000	1,879,185	1.9333	1.215	1.208	1.227	1.196	1.252	1,544,394	1.2168	-4.93%
2016-10-06	0	2.030	1.980	2.030	1.900	2.040	231,500	453,830	1.9604	1.278	1.246	1.278	1.196	1.284	367,826	1.2338	6.84%
2016-10-05	0	1.900	1.890	1.990	1.870	1.930	923,500	1,753,900	1.8992	1.196	1.190	1.252	1.177	1.215	1,467,333	1.1953	0.53%
2016-10-04	0	1.890	1.890	1.900	1.860	1.960	563,000	1,062,120	1.8865	1.190	1.190	1.196	1.171	1.234	894,541	1.1873	0.53%
2016-10-03	0	1.880	1.880	1.900	1.870	1.960	45,500	86,345	1.8977	1.183	1.183	1.196	1.177	1.234	72,294	1.1944	0.53%
2016-09-30	0	1.870	1.870	1.880	1.870	1.930	65,000	123,630	1.9020	1.177	1.177	1.183	1.177	1.215	103,277	1.1971	-2.09%
2016-09-29	0	1.910	1.910	1.950	1.890	1.980	96,500	188,545	1.9538	1.202	1.202	1.227	1.190	1.246	153,327	1.2297	2.14%
2016-09-28	0	1.870	1.870	1.990	1.870	1.990	22,500	43,375	1.9278	1.177	1.177	1.252	1.177	1.252	35,750	1.2133	-1.06%
2016-09-27	0	1.890	1.890	1.920	1.880	1.910	74,225	140,367	1.8911	1.190	1.190	1.208	1.183	1.202	117,935	1.1902	-2.07%
2016-09-26	0	1.930	1.930	1.940	1.910	1.990	88,500	171,690	1.9400	1.215	1.215	1.221	1.202	1.252	140,616	1.2210	-2.53%
2016-09-23	0	1.980	1.980	2.020	1.940	2.020	124,000	247,510	1.9960	1.246	1.246	1.271	1.221	1.271	197,021	1.2563	1.02%
2016-09-22	0	1.960	1.960	1.980	1.900	1.980	205,000	400,000	1.9512	1.234	1.234	1.246	1.196	1.246	325,721	1.2280	3.16%
2016-09-21	0	1.900	1.900	1.970	1.900	1.960	14,000	27,125	1.9375	1.196	1.196	1.240	1.196	1.234	22,244	1.2194	-2.56%
2016-09-20	0	1.950	1.950	1.960	1.860	1.950	12,000	23,265	1.9388	1.227	1.227	1.234	1.171	1.227	19,067	1.2202	4.28%
2016-09-19	0	1.870	1.860	1.900	1.860	1.870	28,000	52,350	1.8696	1.177	1.171	1.196	1.171	1.177	44,489	1.1767	1.08%
2016-09-15	0	1.850	1.850	1.900	1.850	1.850	5,000	9,250	1.8500	1.164	1.164	1.196	1.164	1.164	7,944	1.1643	-1.60%
2016-09-14	0	1.880	1.880	1.940	1.800	1.950	27,500	52,235	1.8995	1.183	1.183	1.221	1.133	1.227	43,694	1.1955	-1.05%
2016-09-13	0	1.900	1.870	1.900	1.850	1.940	96,000	180,690	1.8822	1.196	1.177	1.196	1.164	1.221	152,533	1.1846	-0.52%
2016-09-12	0	1.910	1.910	1.980	1.910	2.080	440,000	868,500	1.9739	1.202	1.202	1.246	1.202	1.309	699,108	1.2423	-4.50%
2016-09-09	0	2.000	2.000	2.040	1.940	2.050	271,500	547,905	2.0181	1.259	1.259	1.284	1.221	1.290	431,382	1.2701	3.09%
2016-09-08	0	1.940	1.940	1.980	1.880	1.990	169,500	327,355	1.9313	1.221	1.221	1.246	1.183	1.252	269,316	1.2155	-0.51%
2016-09-07	0	1.950	1.950	2.010	1.930	2.070	203,000	402,795	1.9842	1.227	1.227	1.265	1.215	1.303	322,543	1.2488	-1.52%
2016-09-06	0	1.980	1.910	1.980	1.840	1.980	872,500	1,678,595	1.9239	1.246	1.202	1.246	1.158	1.246	1,386,300	1.2108	7.03%
2016-09-05	0	1.850	1.770	1.880	1.850	1.850	500	925	1.8500	1.164	1.114	1.183	1.164	1.164	794	1.1643	1.65%
2016-09-02	0	1.820	1.810	1.820	1.800	1.860	227,500	414,515	1.8220	1.145	1.139	1.145	1.133	1.171	361,471	1.1467	-3.19%
2016-09-01	0	1.880	1.820	1.880	1.800	1.890	88,000	162,380	1.8452	1.183	1.145	1.183	1.133	1.190	139,822	1.1613	3.30%
2016-08-31	0	1.820	1.820	1.860	1.750	1.910	28,500	52,610	1.8460	1.145	1.145	1.171	1.101	1.202	45,283	1.1618	-4.71%
2016-08-30	0	1.910	1.870	1.910	1.900	1.960	146,500	279,540	1.9081	1.202	1.177	1.202	1.196	1.234	232,771	1.2009	-1.55%
2016-08-29	0	1.940	1.920	1.940	1.850	1.960	892,000	1,716,065	1.9238	1.221	1.208	1.221	1.164	1.234	1,417,283	1.2108	2.11%
2016-08-26	0	1.900	1.870	1.900	1.850	1.940	90,500	169,690	1.8750	1.196	1.177	1.196	1.164	1.221	143,794	1.1801	1.60%
2016-08-25	0	1.870	1.850	1.880	1.750	1.910	121,500	226,010	1.8602	1.177	1.164	1.183	1.101	1.202	193,049	1.1707	-1.58%
2016-08-24	0	1.900	1.890	1.900	1.700	1.920	1,510,500	2,868,090	1.8988	1.196	1.190	1.196	1.070	1.208	2,400,007	1.1950	-0.52%
2016-08-23	0	1.910	1.880	1.910	1.860	1.950	1,209,000	2,285,630	1.8905	1.202	1.183	1.202	1.171	1.227	1,920,959	1.1898	1.06%
2016-08-22	0	1.890	1.870	1.900	1.800	1.900	303,000	569,195	1.8785	1.190	1.177	1.196	1.133	1.196	481,431	1.1823	5.59%
2016-08-19	0	1.790	1.790	1.830	1.760	1.900	2,047,000	3,697,705	1.8064	1.127	1.127	1.152	1.108	1.196	3,252,443	1.1369	2.87%
2016-08-18	0	1.740	1.740	1.750	1.710	1.750	624,501	1,081,116	1.7312	1.095	1.095	1.101	1.076	1.101	992,259	1.0896	2.96%
2016-08-17	0	1.690	1.680	1.690	1.660	1.740	237,000	402,660	1.6990	1.064	1.057	1.064	1.045	1.095	376,565	1.0693	-0.59%
2016-08-16	0	1.700	1.690	1.700	1.660	1.700	673,000	1,135,040	1.6865	1.070	1.064	1.070	1.045	1.070	1,069,318	1.0615	0.59%
2016-08-15	0	1.690	1.690	1.720	1.660	1.700	295,500	495,717	1.6776	1.064	1.064	1.083	1.045	1.070	469,515	1.0558	-0.59%
2016-08-12	0	1.700	1.690	1.700	1.680	1.780	1,216,500	2,055,965	1.6901	1.070	1.064	1.070	1.057	1.120	1,932,876	1.0637	0.59%
2016-08-11	0	1.690	1.670	1.690	1.670	1.690	1,376,000	2,312,320	1.6805	1.064	1.051	1.064	1.051	1.064	2,186,302	1.0576	0.00%
2016-08-10	0	1.690	1.690	1.700	1.620	1.730	1,675,500	2,811,375	1.6779	1.064	1.064	1.070	1.020	1.089	2,662,173	1.0560	4.97%
2016-08-09	0	1.610	1.590	1.610	1.570	1.630	478,500	768,475	1.6060	1.013	1.001	1.013	0.988	1.026	760,280	1.0108	2.55%
2016-08-08	0	1.570	1.540	1.570	1.510	1.570	210,500	321,080	1.5253	0.988	0.969	0.988	0.950	0.988	334,460	0.9600	2.61%
2016-08-05	0	1.530	1.520	1.530	1.510	1.530	60,500	92,200	1.5240	0.963	0.957	0.963	0.950	0.963	96,127	0.9591	-0.65%
2016-08-04	0	1.540	1.530	1.550	1.530	1.570	57,000	88,110	1.5458	0.969	0.963	0.976	0.963	0.988	90,566	0.9729	0.65%
2016-08-03	0	1.530	1.530	1.540	1.520	1.580	35,500	54,390	1.5321	0.963	0.963	0.969	0.957	0.994	56,405	0.9643	-2.55%
2016-08-01	0	1.570	1.560	1.580	1.560	1.580	45,500	71,390	1.5690	0.988	0.982	0.994	0.982	0.994	72,294	0.9875	0.00%
2016-07-29	0	1.570	1.520	1.570	1.520	1.570	236,500	367,305	1.5531	0.988	0.957	0.988	0.957	0.988	375,771	0.9775	1.29%
2016-07-28	0	1.550	1.550	1.560	1.550	1.570	227,500	355,780	1.5639	0.976	0.976	0.982	0.976	0.988	361,471	0.9843	-1.90%
2016-07-27	0	1.580	1.580	1.600	1.570	1.640	246,000	388,090	1.5776	0.994	0.994	1.007	0.988	1.032	390,865	0.9929	0.00%
2016-07-26	0	1.580	1.580	1.600	1.560	1.580	77,000	120,960	1.5709	0.994	0.994	1.007	0.982	0.994	122,344	0.9887	0.64%
2016-07-25	0	1.570	1.570	1.600	1.560	1.570	26,000	40,720	1.5662	0.988	0.988	1.007	0.982	0.988	41,311	0.9857	-1.26%
2016-07-22	0	1.590	1.580	1.600	1.550	1.600	291,500	461,935	1.5847	1.001	0.994	1.007	0.976	1.007	463,159	0.9974	0.00%
2016-07-21	0	1.590	1.570	1.620	1.560	1.600	474,992	756,533	1.5927	1.001	0.988	1.020	0.982	1.007	754,707	1.0024	-0.62%
2016-07-20	0	1.600	1.600	1.640	1.600	1.630	46,000	74,160	1.6122	1.007	1.007	1.032	1.007	1.026	73,089	1.0147	-1.84%
2016-07-19	0	1.630	1.590	1.630	1.570	1.640	179,000	286,430	1.6002	1.026	1.001	1.026	0.988	1.032	284,410	1.0071	3.82%
2016-07-18	0	1.570	1.570	1.600	1.550	1.610	169,000	265,420	1.5705	0.988	0.988	1.007	0.976	1.013	268,521	0.9885	-3.09%
2016-07-15	0	1.620	1.620	1.630	1.550	1.640	525,000	843,870	1.6074	1.020	1.020	1.026	0.976	1.032	834,163	1.0116	4.52%
2016-07-14	0	1.550	1.550	1.560	1.540	1.600	411,111	639,282	1.5550	0.976	0.976	0.982	0.969	1.007	653,207	0.9787	0.00%
2016-07-13	0	1.550	1.520	1.550	1.470	1.560	430,500	651,855	1.5142	0.976	0.957	0.976	0.925	0.982	684,014	0.9530	5.44%
2016-07-12	0	1.470	1.450	1.470	1.430	1.470	83,236	120,168	1.4437	0.925	0.913	0.925	0.900	0.925	132,252	0.9086	1.38%
2016-07-11	0	1.450	1.430	1.450	1.410	1.470	81,000	116,360	1.4365	0.913	0.900	0.913	0.887	0.925	128,699	0.9041	2.11%
2016-07-08	0	1.420	1.420	1.430	1.420	1.430	21,500	30,715	1.4286	0.894	0.894	0.900	0.894	0.900	34,161	0.8991	-0.70%
2016-07-07	0	1.430	1.430	1.450	1.430	1.430	4,000	5,720	1.4300	0.900	0.900	0.913	0.900	0.900	6,356	0.9000	0.00%
2016-07-06	0	1.430	1.430	1.440	1.410	1.470	196,000	280,545	1.4314	0.900	0.900	0.906	0.887	0.925	311,421	0.9009	0.70%
2016-07-05	0	1.420	1.420	1.430	1.420	1.460	99,239	143,299	1.4440	0.894	0.894	0.900	0.894	0.919	157,679	0.9088	-2.74%
2016-07-04	0	1.460	1.430	1.460	1.340	1.460	72,980	103,748	1.4216	0.919	0.900	0.919	0.843	0.919	115,957	0.8947	-1.35%
2016-06-30	0	1.480	1.420	1.480	1.500	1.500	500	750	1.5000	0.931	0.894	0.931	0.944	0.944	794	0.9441	6.47%
2016-06-29	0	1.390	1.390	1.410	1.370	1.390	136,000	188,640	1.3871	0.875	0.875	0.887	0.862	0.875	216,088	0.8730	1.46%
2016-06-28	0	1.370	1.350	1.370	1.330	1.370	86,500	116,970	1.3523	0.862	0.850	0.862	0.837	0.862	137,438	0.8511	1.48%
2016-06-27	0	1.350	1.340	1.380	1.320	1.350	24,735	33,002	1.3342	0.850	0.843	0.869	0.831	0.850	39,301	0.8397	0.00%
2016-06-24	0	1.350	1.350	1.360	1.320	1.380	192,000	259,060	1.3493	0.850	0.850	0.856	0.831	0.869	305,065	0.8492	-2.17%
2016-06-23	0	1.380	1.360	1.420	1.380	1.420	54,000	74,840	1.3859	0.869	0.856	0.894	0.869	0.894	85,800	0.8723	-1.43%
2016-06-22	0	1.400	1.380	1.400	1.380	1.450	5,701	7,892	1.3843	0.881	0.869	0.881	0.869	0.913	9,058	0.8713	2.94%
2016-06-21	0	1.360	1.350	1.370	1.350	1.400	185,000	252,675	1.3658	0.856	0.850	0.862	0.850	0.881	293,943	0.8596	-1.45%
2016-06-20	0	1.380	1.380	1.390	1.280	1.400	272,500	374,065	1.3727	0.869	0.869	0.875	0.806	0.881	432,971	0.8640	0.73%
2016-06-17	0	1.370	1.350	1.370	1.360	1.460	723,500	1,015,720	1.4039	0.862	0.850	0.862	0.856	0.919	1,149,557	0.8836	-4.86%
2016-06-16	0	1.440	1.440	1.450	1.440	1.480	432,500	627,830	1.4516	0.906	0.906	0.913	0.906	0.931	687,192	0.9136	-1.37%
2016-06-15	0	1.460	1.470	1.480	1.450	1.490	15,500	22,895	1.4771	0.919	0.925	0.931	0.913	0.938	24,628	0.9296	-2.67%
2016-06-14	0	1.500	1.470	1.500	1.470	1.500	3,353	4,949	1.4760	0.944	0.925	0.944	0.925	0.944	5,328	0.9289	2.04%
2016-06-13	0	1.470	1.470	1.490	1.450	1.510	488,000	723,755	1.4831	0.925	0.925	0.938	0.913	0.950	775,375	0.9334	-3.92%
2016-06-10	0	1.530	1.510	1.530	1.520	1.540	100,734	153,318	1.5220	0.963	0.950	0.963	0.957	0.969	160,054	0.9579	0.00%
2016-06-08	0	1.530	1.530	1.540	1.510	1.540	246,401	375,886	1.5255	0.963	0.963	0.969	0.950	0.969	391,502	0.9601	-1.29%
2016-06-07	0	1.550	1.530	1.550	1.490	1.550	245,000	371,080	1.5146	0.976	0.963	0.976	0.938	0.976	389,276	0.9533	0.65%
2016-06-06	0	1.540	1.520	1.540	1.490	1.560	226,000	345,185	1.5274	0.969	0.957	0.969	0.938	0.982	359,087	0.9613	1.99%
2016-06-03	0	1.510	1.510	1.520	1.510	1.530	145,000	220,760	1.5225	0.950	0.950	0.957	0.950	0.963	230,388	0.9582	0.00%
2016-06-02	0	1.510	1.510	1.520	1.510	1.560	355,000	539,970	1.5210	0.950	0.950	0.957	0.950	0.982	564,053	0.9573	-0.07%
2016-06-01	0	1.570	1.560	1.570	1.530	1.580	170,000	265,585	1.5623	0.951	0.945	0.951	0.927	0.957	280,657	0.9463	2.61%
2016-05-31	0	1.530	1.510	1.570	1.530	1.640	298,741	470,333	1.5744	0.927	0.915	0.951	0.927	0.993	493,199	0.9536	-4.38%
2016-05-30	0	1.600	1.570	1.600	1.570	1.600	187,000	296,140	1.5836	0.969	0.951	0.969	0.951	0.969	308,723	0.9592	0.63%
2016-05-27	0	1.590	1.590	1.610	1.570	1.610	473,241	755,858	1.5972	0.963	0.963	0.975	0.951	0.975	781,285	0.9675	0.63%
2016-05-26	0	1.580	1.570	1.580	1.570	1.610	116,297	185,611	1.5960	0.957	0.951	0.957	0.951	0.975	191,997	0.9667	-1.25%
2016-05-25	0	1.600	1.600	1.610	1.590	1.620	228,000	365,570	1.6034	0.969	0.969	0.975	0.963	0.981	376,411	0.9712	0.63%
2016-05-24	0	1.590	1.580	1.590	1.580	1.610	64,000	101,655	1.5884	0.963	0.957	0.963	0.957	0.975	105,659	0.9621	-2.45%
2016-05-23	0	1.630	1.520	1.610	1.590	1.660	238,000	389,075	1.6348	0.987	0.921	0.975	0.963	1.005	392,920	0.9902	1.87%
2016-05-20	0	1.600	1.590	1.600	1.550	1.610	330,500	521,305	1.5773	0.969	0.963	0.969	0.939	0.975	545,630	0.9554	-1.23%
2016-05-19	0	1.620	1.610	1.620	1.580	1.620	179,500	287,745	1.6030	0.981	0.975	0.981	0.957	0.981	296,341	0.9710	1.89%
2016-05-18	0	1.590	1.590	1.610	1.570	1.600	564,000	898,490	1.5931	0.963	0.963	0.975	0.951	0.969	931,121	0.9650	0.00%
2016-05-17	0	1.590	1.580	1.590	1.550	1.680	465,000	745,850	1.6040	0.963	0.957	0.963	0.939	1.018	767,680	0.9716	1.27%
2016-05-16	0	1.570	1.560	1.570	1.570	1.590	65,000	102,645	1.5792	0.951	0.945	0.951	0.951	0.963	107,310	0.9565	0.00%
2016-05-13	0	1.570	1.550	1.570	1.550	1.680	285,000	465,115	1.6320	0.951	0.939	0.951	0.939	1.018	470,513	0.9885	-2.48%
2016-05-12	0	1.610	1.610	1.620	1.610	1.630	12,000	19,475	1.6229	0.975	0.975	0.981	0.975	0.987	19,811	0.9830	-2.42%
2016-05-11	0	1.650	1.630	1.650	1.630	1.670	167,239	276,752	1.6548	0.999	0.987	0.999	0.987	1.012	276,099	1.0024	-1.20%
2016-05-10	0	1.670	1.660	1.670	1.660	1.670	22,000	36,525	1.6602	1.012	1.005	1.012	1.005	1.012	36,320	1.0056	0.00%
2016-05-09	0	1.670	1.600	1.670	1.650	1.740	193,500	325,835	1.6839	1.012	0.969	1.012	0.999	1.054	319,454	1.0200	-0.60%
2016-05-06	0	1.680	1.670	1.680	1.650	1.700	55,000	91,365	1.6612	1.018	1.012	1.018	0.999	1.030	90,801	1.0062	-1.18%
2016-05-05	0	1.700	1.680	1.700	1.670	1.700	431,500	727,100	1.6851	1.030	1.018	1.030	1.012	1.030	712,374	1.0207	1.80%
2016-05-04	0	1.670	1.670	1.690	1.630	1.740	435,000	722,840	1.6617	1.012	1.012	1.024	0.987	1.054	718,152	1.0065	-1.76%
2016-05-03	0	1.700	1.680	1.700	1.680	1.700	29,500	49,700	1.6847	1.030	1.018	1.030	1.018	1.030	48,702	1.0205	0.59%
2016-04-29	0	1.690	1.670	1.690	1.660	1.690	96,000	160,060	1.6673	1.024	1.012	1.024	1.005	1.024	158,489	1.0099	1.20%
2016-04-28	0	1.670	1.640	1.670	1.610	1.680	310,724	509,643	1.6402	1.012	0.993	1.012	0.975	1.018	512,982	0.9935	1.21%
2016-04-27	0	1.650	1.640	1.650	1.610	1.660	226,000	369,630	1.6355	0.999	0.993	0.999	0.975	1.005	373,109	0.9907	0.61%
2016-04-26	0	1.640	1.640	1.660	1.630	1.750	935,500	1,573,345	1.6818	0.993	0.993	1.005	0.987	1.060	1,544,439	1.0187	-6.82%
2016-04-25	0	1.760	1.750	1.760	1.740	1.780	369,000	647,700	1.7553	1.066	1.060	1.066	1.054	1.078	609,191	1.0632	0.57%
2016-04-22	0	1.750	1.740	1.750	1.730	1.770	703,000	1,229,855	1.7494	1.060	1.054	1.060	1.048	1.072	1,160,599	1.0597	-1.13%
2016-04-21	0	1.770	1.760	1.780	1.740	1.800	988,600	1,747,932	1.7681	1.072	1.066	1.078	1.054	1.090	1,632,103	1.0710	0.00%
2016-04-20	0	1.770	1.740	1.770	1.720	1.790	552,000	966,560	1.7510	1.072	1.054	1.072	1.042	1.084	911,310	1.0606	2.91%
2016-04-19	0	1.720	1.720	1.740	1.710	1.740	642,500	1,107,590	1.7239	1.042	1.042	1.054	1.036	1.054	1,060,718	1.0442	0.00%
2016-04-18	0	1.720	1.730	1.740	1.720	1.760	499,000	865,550	1.7346	1.042	1.048	1.054	1.042	1.066	823,811	1.0507	-2.27%
2016-04-15	0	1.760	1.740	1.760	1.700	1.760	391,000	679,675	1.7383	1.066	1.054	1.066	1.030	1.066	645,511	1.0529	1.15%
2016-04-14	0	1.740	1.730	1.740	1.730	1.770	694,500	1,209,320	1.7413	1.054	1.048	1.054	1.048	1.072	1,146,566	1.0547	0.58%
2016-04-13	0	1.730	1.730	1.750	1.700	1.820	2,721,500	4,793,485	1.7613	1.048	1.048	1.060	1.030	1.102	4,492,989	1.0669	-0.57%
2016-04-12	0	1.740	1.690	1.740	1.640	1.780	1,751,000	2,964,765	1.6932	1.054	1.024	1.054	0.993	1.078	2,890,767	1.0256	8.07%
2016-04-11	0	1.610	1.620	1.630	1.500	1.620	1,042,500	1,643,910	1.5769	0.975	0.981	0.987	0.909	0.981	1,721,088	0.9552	3.87%
2016-04-08	0	1.550	1.540	1.570	1.540	1.570	17,948	27,867	1.5527	0.939	0.933	0.951	0.933	0.951	29,631	0.9405	-1.27%
2016-04-07	0	1.570	1.550	1.560	1.550	1.580	39,000	60,915	1.5619	0.951	0.939	0.945	0.939	0.957	64,386	0.9461	2.61%
2016-04-06	0	1.530	1.530	1.540	1.510	1.540	80,500	123,345	1.5322	0.927	0.927	0.933	0.915	0.933	132,899	0.9281	0.00%
2016-04-05	0	1.530	1.530	1.540	1.510	1.550	629,000	960,360	1.5268	0.927	0.927	0.933	0.915	0.939	1,038,431	0.9248	-2.55%
2016-04-01	0	1.570	1.570	1.590	1.550	1.590	174,000	274,077	1.5752	0.951	0.951	0.963	0.939	0.963	287,261	0.9541	0.64%
2016-03-31	0	1.560	1.550	1.580	1.550	1.600	47,500	75,070	1.5804	0.945	0.939	0.957	0.939	0.969	78,419	0.9573	0.00%
2016-03-30	0	1.560	1.560	1.570	1.530	1.590	261,500	409,865	1.5674	0.945	0.945	0.951	0.927	0.963	431,717	0.9494	3.31%
2016-03-29	0	1.510	1.510	1.530	1.510	1.600	248,000	386,020	1.5565	0.915	0.915	0.927	0.915	0.969	409,429	0.9428	-3.82%
2016-03-24	0	1.570	1.570	1.580	1.550	1.610	356,500	561,100	1.5739	0.951	0.951	0.957	0.939	0.975	588,554	0.9534	-1.87%
2016-03-23	0	1.600	1.600	1.610	1.590	1.630	350,000	562,390	1.6068	0.969	0.969	0.975	0.963	0.987	577,823	0.9733	-1.23%
2016-03-22	0	1.620	1.620	1.640	1.600	1.640	459,500	746,310	1.6242	0.981	0.981	0.993	0.969	0.993	758,599	0.9838	0.00%
2016-03-21	0	1.620	1.620	1.630	1.610	1.660	301,000	493,840	1.6407	0.981	0.981	0.987	0.975	1.005	496,928	0.9938	-1.82%
2016-03-18	0	1.650	1.640	1.650	1.620	1.650	156,500	256,725	1.6404	0.999	0.993	0.999	0.981	0.999	258,370	0.9936	3.12%
2016-03-17	0	1.600	1.590	1.620	1.590	1.670	242,000	391,580	1.6181	0.969	0.963	0.981	0.963	1.012	399,524	0.9801	1.91%
2016-03-16	0	1.570	1.570	1.580	1.570	1.600	288,000	454,355	1.5776	0.951	0.951	0.957	0.951	0.969	475,466	0.9556	-0.63%
2016-03-15	0	1.580	1.580	1.600	1.570	1.610	421,300	668,200	1.5860	0.957	0.957	0.969	0.951	0.975	695,534	0.9607	-1.25%
2016-03-14	0	1.600	1.600	1.610	1.530	1.650	1,464,300	2,359,849	1.6116	0.969	0.969	0.975	0.927	0.999	2,417,448	0.9762	0.63%
2016-03-11	0	1.590	1.590	1.600	1.580	1.640	724,500	1,160,460	1.6017	0.963	0.963	0.969	0.957	0.993	1,196,094	0.9702	-1.85%
2016-03-10	0	1.620	1.610	1.630	1.610	1.650	170,500	277,595	1.6281	0.981	0.975	0.987	0.975	0.999	281,482	0.9862	-1.22%
2016-03-09	0	1.640	1.640	1.660	1.630	1.660	314,000	519,860	1.6556	0.993	0.993	1.005	0.987	1.005	518,390	1.0028	-1.20%
2016-03-08	0	1.660	1.640	1.660	1.600	1.690	225,000	373,975	1.6621	1.005	0.993	1.005	0.969	1.024	371,458	1.0068	2.47%
2016-03-07	0	1.620	1.620	1.650	1.620	1.710	877,500	1,462,595	1.6668	0.981	0.981	0.999	0.981	1.036	1,448,686	1.0096	-1.22%
2016-03-04	0	1.640	1.630	1.640	1.580	1.670	998,500	1,625,890	1.6283	0.993	0.987	0.993	0.957	1.012	1,648,447	0.9863	1.86%
2016-03-03	0	1.610	1.610	1.630	1.560	1.700	414,000	673,880	1.6277	0.975	0.975	0.987	0.945	1.030	683,482	0.9860	-3.01%
2016-03-02	0	1.660	1.660	1.670	1.560	1.700	1,510,500	2,497,885	1.6537	1.005	1.005	1.012	0.945	1.030	2,493,720	1.0017	3.11%
2016-03-01	0	1.610	1.540	1.600	1.590	1.610	448,000	715,543	1.5972	0.975	0.933	0.969	0.963	0.975	739,614	0.9675	2.55%
2016-02-29	0	1.570	1.550	1.570	1.540	1.650	138,500	217,110	1.5676	0.951	0.939	0.951	0.933	0.999	228,653	0.9495	0.64%
2016-02-26	0	1.560	1.560	1.570	1.550	1.610	100,000	156,610	1.5661	0.945	0.945	0.951	0.939	0.975	165,092	0.9486	-3.11%
2016-02-25	0	1.610	1.560	1.610	1.610	1.630	48,500	78,430	1.6171	0.975	0.945	0.975	0.975	0.987	80,070	0.9795	-0.62%
2016-02-24	0	1.620	1.620	1.680	1.620	1.680	3,500	5,820	1.6629	0.981	0.981	1.018	0.981	1.018	5,778	1.0072	-2.41%
2016-02-23	0	1.660	1.610	1.660	1.630	1.680	68,000	112,530	1.6549	1.005	0.975	1.005	0.987	1.018	112,263	1.0024	1.22%
2016-02-22	0	1.640	1.640	1.680	1.640	1.660	20,500	33,665	1.6422	0.993	0.993	1.018	0.993	1.005	33,844	0.9947	0.61%
2016-02-19	0	1.630	1.620	1.640	1.470	1.650	275,000	450,230	1.6372	0.987	0.981	0.993	0.890	0.999	454,004	0.9917	3.16%
2016-02-18	0	1.580	1.580	1.600	1.560	1.630	178,500	289,210	1.6202	0.957	0.957	0.969	0.945	0.987	294,690	0.9814	1.28%
2016-02-17	0	1.560	1.530	1.560	1.450	1.560	297,000	452,085	1.5222	0.945	0.927	0.945	0.878	0.945	490,324	0.9220	2.63%
2016-02-16	0	1.520	1.510	1.590	1.410	1.600	339,000	531,225	1.5670	0.921	0.915	0.963	0.854	0.969	559,663	0.9492	-3.18%
2016-02-15	0	1.570	1.570	1.580	1.200	1.580	456,500	697,810	1.5286	0.951	0.951	0.957	0.727	0.957	753,647	0.9259	1.95%
2016-02-12	0	1.540	1.510	1.540	1.490	1.550	364,000	549,905	1.5107	0.933	0.915	0.933	0.903	0.939	600,936	0.9151	0.00%
2016-02-11	0	1.540	1.530	1.540	1.510	1.590	1,383,500	2,150,515	1.5544	0.933	0.927	0.933	0.915	0.963	2,284,053	0.9415	-2.53%
2016-02-05	0	1.580	1.580	1.600	1.560	1.600	88,000	139,570	1.5860	0.957	0.957	0.969	0.945	0.969	145,281	0.9607	-0.63%
2016-02-04	0	1.590	1.560	1.590	1.560	1.650	31,500	50,370	1.5990	0.963	0.945	0.963	0.945	0.999	52,004	0.9686	-1.24%
2016-02-03	0	1.610	1.530	1.610	1.530	1.620	63,000	100,720	1.5987	0.975	0.927	0.975	0.927	0.981	104,008	0.9684	-0.62%
2016-02-02	0	1.620	1.620	1.630	1.540	1.640	66,000	106,280	1.6103	0.981	0.981	0.987	0.933	0.993	108,961	0.9754	0.00%
2016-02-01	0	1.620	1.620	1.640	1.520	1.640	49,000	78,425	1.6005	0.981	0.981	0.993	0.921	0.993	80,895	0.9695	0.62%
2016-01-29	0	1.610	1.610	1.650	1.550	1.680	151,000	248,010	1.6425	0.975	0.975	0.999	0.939	1.018	249,289	0.9949	-1.23%
2016-01-28	0	1.630	1.630	1.650	1.400	1.740	1,356,500	2,261,130	1.6669	0.987	0.987	0.999	0.848	1.054	2,239,478	1.0097	-1.21%
2016-01-27	0	1.650	1.650	1.700	1.620	1.780	243,500	412,645	1.6946	0.999	0.999	1.030	0.981	1.078	402,000	1.0265	1.85%
2016-01-26	0	1.620	1.610	1.700	1.620	1.750	116,500	198,645	1.7051	0.981	0.975	1.030	0.981	1.060	192,333	1.0328	-3.57%
2016-01-25	0	1.680	1.670	1.720	1.650	1.750	144,000	247,605	1.7195	1.018	1.012	1.042	0.999	1.060	237,733	1.0415	-2.89%
2016-01-22	0	1.730	1.730	1.740	1.610	1.740	122,500	208,210	1.6997	1.048	1.048	1.054	0.975	1.054	202,238	1.0295	1.17%
2016-01-21	0	1.710	1.710	1.750	1.600	1.760	138,000	237,065	1.7179	1.036	1.036	1.060	0.969	1.066	227,827	1.0405	0.00%
2016-01-20	0	1.710	1.710	1.780	1.680	1.770	88,500	152,890	1.7276	1.036	1.036	1.078	1.018	1.072	146,107	1.0464	-3.39%
2016-01-19	0	1.770	1.770	1.780	1.700	1.780	134,500	234,000	1.7398	1.072	1.072	1.078	1.030	1.078	222,049	1.0538	-0.56%
2016-01-18	0	1.780	1.740	1.750	1.680	1.780	219,500	379,135	1.7273	1.078	1.054	1.060	1.018	1.078	362,378	1.0462	4.09%
2016-01-15	0	1.710	1.710	1.750	1.700	1.820	90,000	157,525	1.7503	1.036	1.036	1.060	1.030	1.102	148,583	1.0602	0.59%
2016-01-14	0	1.700	1.700	1.730	1.700	1.780	273,000	475,505	1.7418	1.030	1.030	1.048	1.030	1.078	450,702	1.0550	-4.49%
2016-01-13	0	1.780	1.770	1.800	1.750	1.820	284,000	508,245	1.7896	1.078	1.072	1.090	1.060	1.102	468,862	1.0840	1.71%
2016-01-12	0	1.750	1.750	1.770	1.750	1.810	422,500	753,820	1.7842	1.060	1.060	1.072	1.060	1.096	697,515	1.0807	-1.69%
2016-01-11	0	1.780	1.750	1.770	1.750	1.840	261,000	465,560	1.7838	1.078	1.060	1.072	1.060	1.115	430,891	1.0805	-1.66%
2016-01-08	0	1.810	1.800	1.820	1.800	1.870	171,000	313,720	1.8346	1.096	1.090	1.102	1.090	1.133	282,308	1.1113	1.12%
2016-01-07	0	1.790	1.790	1.810	1.780	1.860	79,500	144,075	1.8123	1.084	1.084	1.096	1.078	1.127	131,248	1.0977	-1.65%
2016-01-06	0	1.820	1.820	1.840	1.820	1.940	59,500	109,160	1.8346	1.102	1.102	1.115	1.102	1.175	98,230	1.1113	-0.55%
2016-01-05	0	1.830	1.810	1.830	1.810	1.860	61,500	112,030	1.8216	1.108	1.096	1.108	1.096	1.127	101,532	1.1034	-1.08%
2016-01-04	0	1.850	1.850	1.880	1.850	1.880	293,000	544,455	1.8582	1.121	1.121	1.139	1.121	1.139	483,721	1.1256	0.00%
2015-12-31	0	1.850	1.850	1.930	1.820	1.920	1,500	2,780	1.8533	1.121	1.121	1.169	1.102	1.163	2,476	1.1226	-4.64%
2015-12-30	0	1.940	1.910	1.940	1.900	1.960	253,000	489,090	1.9332	1.175	1.157	1.175	1.151	1.187	417,684	1.1710	2.65%
2015-12-29	0	1.890	1.890	1.920	1.850	1.950	381,500	736,970	1.9318	1.145	1.145	1.163	1.121	1.181	629,827	1.1701	-2.07%
2015-12-28	0	1.930	1.930	1.940	1.930	1.950	193,000	374,015	1.9379	1.169	1.169	1.175	1.169	1.181	318,628	1.1738	0.00%
2015-12-24	0	1.930	1.920	1.930	1.850	1.960	297,500	576,380	1.9374	1.169	1.163	1.169	1.121	1.187	491,150	1.1735	3.76%
2015-12-23	0	1.860	1.860	1.890	1.820	1.910	368,000	687,520	1.8683	1.127	1.127	1.145	1.102	1.157	607,540	1.1316	1.09%
2015-12-22	0	1.840	1.830	1.840	1.780	1.910	374,500	688,385	1.8381	1.115	1.108	1.115	1.078	1.157	618,271	1.1134	-1.08%
2015-12-21	0	1.860	1.800	1.860	1.800	1.920	244,500	445,570	1.8224	1.127	1.090	1.127	1.090	1.163	403,651	1.1039	3.91%
2015-12-18	0	1.790	1.760	1.950	1.760	2.000	383,885	726,231	1.8918	1.084	1.066	1.181	1.066	1.211	633,765	1.1459	-7.73%
2015-12-17	0	1.940	1.900	1.940	1.850	2.060	258,000	498,020	1.9303	1.175	1.151	1.175	1.121	1.248	425,938	1.1692	3.19%
2015-12-16	0	1.880	1.860	1.880	1.800	1.950	121,500	228,850	1.8835	1.139	1.127	1.139	1.090	1.181	200,587	1.1409	0.53%
2015-12-15	0	1.870	1.870	1.890	1.850	1.940	98,000	183,150	1.8689	1.133	1.133	1.145	1.121	1.175	161,791	1.1320	2.19%
2015-12-14	0	1.830	1.830	1.840	1.750	1.940	648,000	1,176,100	1.8150	1.108	1.108	1.115	1.060	1.175	1,069,799	1.0994	-5.67%
2015-12-11	0	1.940	1.940	1.980	1.910	1.990	93,500	181,410	1.9402	1.175	1.175	1.199	1.157	1.205	154,361	1.1752	-4.90%
2015-12-10	0	2.040	2.040	2.080	2.040	2.070	60,500	124,455	2.0571	1.236	1.236	1.260	1.236	1.254	99,881	1.2460	-0.49%
2015-12-09	0	2.050	2.020	2.050	2.020	2.090	42,000	86,055	2.0489	1.242	1.224	1.242	1.224	1.266	69,339	1.2411	1.99%
2015-12-08	0	2.010	1.990	2.010	2.000	2.020	59,500	119,290	2.0049	1.218	1.205	1.218	1.211	1.224	98,230	1.2144	-0.99%
2015-12-07	0	2.030	2.010	2.040	2.030	2.040	51,000	104,030	2.0398	1.230	1.218	1.236	1.230	1.236	84,197	1.2356	-0.49%
2015-12-04	0	2.040	2.040	2.050	2.030	2.120	36,000	74,510	2.0697	1.236	1.236	1.242	1.230	1.284	59,433	1.2537	-0.97%
2015-12-03	0	2.060	2.060	2.070	2.040	2.080	80,500	166,135	2.0638	1.248	1.248	1.254	1.236	1.260	132,899	1.2501	-0.96%
2015-12-02	0	2.080	2.070	2.090	2.040	2.150	385,000	805,595	2.0925	1.260	1.254	1.266	1.236	1.302	635,606	1.2674	-2.35%
2015-12-01	0	2.130	2.100	2.130	2.100	2.180	98,436	210,698	2.1405	1.290	1.272	1.290	1.272	1.320	162,510	1.2965	0.00%
2015-11-30	0	2.130	2.090	2.140	2.000	2.150	635,600	1,308,218	2.0582	1.290	1.266	1.296	1.211	1.302	1,049,327	1.2467	5.45%
2015-11-27	0	2.020	2.020	2.030	2.020	2.060	69,500	141,830	2.0407	1.224	1.224	1.230	1.224	1.248	114,739	1.2361	-0.49%
2015-11-26	0	2.030	2.030	2.040	2.020	2.050	68,500	139,230	2.0326	1.230	1.230	1.236	1.224	1.242	113,088	1.2312	0.50%
2015-11-25	0	2.020	2.020	2.030	2.020	2.060	232,000	473,045	2.0390	1.224	1.224	1.230	1.224	1.248	383,014	1.2351	-2.42%
2015-11-24	0	2.070	2.050	2.070	2.050	2.080	242,000	499,785	2.0652	1.254	1.242	1.254	1.242	1.260	399,524	1.2510	-1.90%
2015-11-23	0	2.110	2.100	2.120	2.110	2.200	105,500	228,250	2.1635	1.278	1.272	1.284	1.278	1.333	174,172	1.3105	-1.86%
2015-11-20	0	2.150	2.090	2.150	2.050	2.150	124,000	259,315	2.0913	1.302	1.266	1.302	1.242	1.302	204,715	1.2667	5.91%
2015-11-19	0	2.030	2.020	2.040	2.030	2.100	282,500	580,065	2.0533	1.230	1.224	1.236	1.230	1.272	466,386	1.2437	-0.49%
2015-11-18	0	2.040	2.030	2.040	2.040	2.080	464,000	951,655	2.0510	1.236	1.230	1.236	1.236	1.260	766,029	1.2423	-2.86%
2015-11-17	0	2.100	2.050	2.110	2.100	2.140	268,500	567,805	2.1147	1.272	1.242	1.278	1.272	1.296	443,273	1.2809	-0.47%
2015-11-16	0	2.110	2.110	2.130	2.110	2.140	81,500	173,430	2.1280	1.278	1.278	1.290	1.278	1.296	134,550	1.2890	-0.94%
2015-11-13	0	2.130	2.130	2.160	2.130	2.170	184,000	395,850	2.1514	1.290	1.290	1.308	1.290	1.314	303,770	1.3031	-1.84%
2015-11-12	0	2.170	2.170	2.190	2.150	2.210	213,500	466,200	2.1836	1.314	1.314	1.327	1.302	1.339	352,472	1.3227	-0.91%
2015-11-11	0	2.190	2.190	2.210	2.190	2.300	115,000	254,820	2.2158	1.327	1.327	1.339	1.327	1.393	189,856	1.3422	-1.35%
2015-11-10	0	2.220	2.200	2.240	2.180	2.260	149,500	333,135	2.2283	1.345	1.333	1.357	1.320	1.369	246,813	1.3497	-0.89%
2015-11-09	0	2.240	2.250	2.270	2.100	2.270	67,000	148,160	2.2113	1.357	1.363	1.375	1.272	1.375	110,612	1.3395	-1.75%
2015-11-06	0	2.280	2.280	2.300	2.260	2.370	89,500	207,375	2.3170	1.381	1.381	1.393	1.369	1.436	147,758	1.4035	-3.39%
2015-11-05	0	2.360	2.360	2.380	2.320	2.430	78,000	186,815	2.3951	1.430	1.430	1.442	1.405	1.472	128,772	1.4507	-2.07%
2015-11-04	0	2.410	2.390	2.450	2.390	2.450	22,979	55,827	2.4295	1.460	1.448	1.484	1.448	1.484	37,937	1.4716	-1.63%
2015-11-03	0	2.450	2.440	2.450	2.300	2.450	294,521	707,884	2.4035	1.484	1.478	1.484	1.393	1.484	486,232	1.4559	2.08%
2015-11-02	0	2.400	2.390	2.400	2.360	2.430	379,500	914,160	2.4089	1.454	1.448	1.454	1.430	1.472	626,526	1.4591	-1.23%
2015-10-30	0	2.430	2.310	2.550	2.280	2.550	119,000	275,597	2.3159	1.472	1.399	1.545	1.381	1.545	196,460	1.4028	3.40%
2015-10-29	0	2.350	2.350	2.370	2.350	2.410	72,000	172,990	2.4026	1.423	1.423	1.436	1.423	1.460	118,867	1.4553	-2.08%
2015-10-28	0	2.400	2.350	2.400	2.400	2.560	76,500	188,265	2.4610	1.454	1.423	1.454	1.454	1.551	126,296	1.4907	-2.83%
2015-10-27	0	2.470	2.430	2.470	2.430	2.530	128,500	315,545	2.4556	1.496	1.472	1.496	1.472	1.532	212,144	1.4874	-1.98%
2015-10-26	0	2.520	2.520	2.550	2.490	2.570	166,500	419,370	2.5187	1.526	1.526	1.545	1.508	1.557	274,879	1.5257	0.40%
2015-10-23	0	2.510	2.480	2.510	2.500	2.550	31,000	77,660	2.5052	1.520	1.502	1.520	1.514	1.545	51,179	1.5174	0.80%
2015-10-22	0	2.490	2.400	2.500	2.420	2.580	123,800	311,219	2.5139	1.508	1.454	1.514	1.466	1.563	204,384	1.5227	0.00%
2015-10-20	0	2.490	2.460	2.490	2.450	2.500	67,900	168,226	2.4776	1.508	1.490	1.508	1.484	1.514	112,098	1.5007	0.00%
2015-10-19	0	2.490	2.490	2.500	2.480	2.530	117,000	292,425	2.4994	1.508	1.508	1.514	1.502	1.532	193,158	1.5139	-0.40%
2015-10-16	0	2.500	2.500	2.510	2.470	2.530	80,000	200,935	2.5117	1.514	1.514	1.520	1.496	1.532	132,074	1.5214	-1.19%
2015-10-15	0	2.530	2.510	2.540	2.410	2.570	174,500	439,345	2.5177	1.532	1.520	1.539	1.460	1.557	288,086	1.5250	2.43%
2015-10-14	0	2.470	2.450	2.470	2.450	2.510	168,000	418,430	2.4907	1.496	1.484	1.496	1.484	1.520	277,355	1.5086	-1.59%
2015-10-13	0	2.510	2.490	2.500	2.430	2.550	161,000	400,625	2.4884	1.520	1.508	1.514	1.472	1.545	265,799	1.5072	2.03%
2015-10-12	0	2.460	2.440	2.460	2.410	2.480	196,000	483,360	2.4661	1.490	1.478	1.490	1.460	1.502	323,581	1.4938	1.65%
2015-10-09	0	2.420	2.420	2.430	2.380	2.450	356,500	862,965	2.4207	1.466	1.466	1.472	1.442	1.484	588,554	1.4662	3.42%
2015-10-08	0	2.340	2.330	2.340	2.320	2.350	140,000	327,880	2.3420	1.417	1.411	1.417	1.405	1.423	231,129	1.4186	0.43%
2015-10-07	0	2.330	2.330	2.340	2.160	2.350	227,500	527,710	2.3196	1.411	1.411	1.417	1.308	1.423	375,585	1.4050	0.00%
2015-10-06	0	2.330	2.310	2.330	2.260	2.340	321,000	742,875	2.3143	1.411	1.399	1.411	1.369	1.417	529,947	1.4018	1.75%
2015-10-05	0	2.290	2.290	2.300	2.240	2.310	224,500	509,065	2.2676	1.387	1.387	1.393	1.357	1.399	370,632	1.3735	3.15%
2015-10-02	0	2.220	2.210	2.240	2.140	2.280	1,044,500	2,304,485	2.2063	1.345	1.339	1.357	1.296	1.381	1,724,390	1.3364	3.74%
2015-09-30	0	2.140	2.140	2.150	2.130	2.200	574,200	1,240,328	2.1601	1.296	1.296	1.302	1.290	1.333	947,960	1.3084	-0.93%
2015-09-29	0	2.160	2.160	2.170	2.160	2.250	192,500	422,500	2.1948	1.308	1.308	1.314	1.308	1.363	317,803	1.3294	-4.85%
2015-09-25	0	2.270	2.260	2.270	2.260	2.300	660,000	1,500,410	2.2733	1.375	1.369	1.375	1.369	1.393	1,089,610	1.3770	-2.16%
2015-09-24	0	2.320	2.320	2.330	2.320	2.350	63,500	148,610	2.3403	1.405	1.405	1.411	1.405	1.423	104,834	1.4176	-0.85%
2015-09-23	0	2.340	2.310	2.350	2.300	2.370	324,500	755,620	2.3286	1.417	1.399	1.423	1.393	1.436	535,725	1.4105	-1.27%
2015-09-22	0	2.370	2.360	2.370	2.280	2.380	238,500	560,180	2.3488	1.436	1.430	1.436	1.381	1.442	393,745	1.4227	0.85%
2015-09-21	0	2.350	2.340	2.360	2.290	2.360	287,000	668,520	2.3293	1.423	1.417	1.430	1.387	1.430	473,815	1.4109	0.43%
2015-09-18	0	2.340	2.340	2.350	2.300	2.360	553,500	1,295,787	2.3411	1.417	1.417	1.423	1.393	1.430	913,786	1.4180	0.00%
2015-09-17	0	2.340	2.340	2.350	2.330	2.400	671,021	1,586,934	2.3650	1.417	1.417	1.423	1.411	1.454	1,107,804	1.4325	-2.50%
2015-09-16	0	2.400	2.390	2.400	2.380	2.420	379,500	909,105	2.3955	1.454	1.448	1.454	1.442	1.466	626,526	1.4510	-0.41%
2015-09-15	0	2.410	2.410	2.420	2.380	2.420	204,000	490,475	2.4043	1.460	1.460	1.466	1.442	1.466	336,788	1.4563	-0.82%
2015-09-14	0	2.430	2.420	2.430	2.400	2.490	85,500	209,970	2.4558	1.472	1.466	1.472	1.454	1.508	141,154	1.4875	-1.62%
2015-09-11	0	2.470	2.470	2.480	2.450	2.560	241,000	603,400	2.5037	1.496	1.496	1.502	1.484	1.551	397,873	1.5166	-3.14%
2015-09-10	0	2.550	2.550	2.570	2.530	2.580	114,500	293,570	2.5639	1.545	1.545	1.557	1.532	1.563	189,031	1.5530	-0.39%
2015-09-09	0	2.560	2.550	2.560	2.460	2.600	153,000	389,935	2.5486	1.551	1.545	1.551	1.490	1.575	252,591	1.5437	4.07%
2015-09-08	0	2.460	2.460	2.470	2.420	2.490	94,500	233,095	2.4666	1.490	1.490	1.496	1.466	1.508	156,012	1.4941	0.00%
2015-09-07	0	2.460	2.440	2.460	2.370	2.480	66,000	162,745	2.4658	1.490	1.478	1.490	1.436	1.502	108,961	1.4936	0.41%
2015-09-04	0	2.450	2.450	2.490	2.380	2.500	207,500	509,900	2.4573	1.484	1.484	1.508	1.442	1.514	342,567	1.4885	-2.78%
2015-09-02	0	2.520	2.490	2.540	2.420	2.550	238,500	595,285	2.4960	1.526	1.508	1.539	1.466	1.545	393,745	1.5119	2.44%
2015-09-01	0	2.460	2.440	2.500	2.430	2.560	306,500	761,410	2.4842	1.490	1.478	1.514	1.472	1.551	506,008	1.5047	0.41%
2015-08-31	0	2.450	2.580	2.600	2.410	2.580	410,000	995,825	2.4288	1.484	1.563	1.575	1.460	1.563	676,879	1.4712	0.00%
2015-08-28	0	2.450	2.450	2.470	2.430	2.550	304,000	757,495	2.4918	1.484	1.484	1.496	1.472	1.545	501,881	1.5093	-0.41%
2015-08-27	0	2.460	2.460	2.470	2.420	2.550	951,000	2,329,325	2.4493	1.490	1.490	1.496	1.466	1.545	1,570,028	1.4836	1.65%
2015-08-26	0	2.420	2.410	2.420	2.410	2.600	745,500	1,832,090	2.4575	1.466	1.460	1.466	1.460	1.575	1,230,764	1.4886	-0.82%
2015-08-25	0	2.440	2.420	2.450	2.410	2.600	471,500	1,169,290	2.4799	1.478	1.466	1.484	1.460	1.575	778,411	1.5022	-2.40%
2015-08-24	0	2.500	2.470	2.500	2.450	2.660	694,000	1,729,550	2.4921	1.514	1.496	1.514	1.484	1.611	1,145,741	1.5095	-7.06%
2015-08-21	0	2.690	2.670	2.690	2.660	2.800	681,500	1,836,680	2.6951	1.629	1.617	1.629	1.611	1.696	1,125,104	1.6325	-5.94%
2015-08-20	0	2.860	2.860	2.870	2.860	2.970	365,500	1,066,641	2.9183	1.732	1.732	1.738	1.732	1.799	603,413	1.7677	-4.67%
2015-08-19	0	3.000	3.000	3.030	2.990	3.080	295,000	885,905	3.0031	1.817	1.817	1.835	1.811	1.866	487,022	1.8190	-1.32%
2015-08-18	0	3.040	3.030	3.080	3.000	3.120	88,000	269,565	3.0632	1.841	1.835	1.866	1.817	1.890	145,281	1.8555	0.66%
2015-08-17	0	3.020	3.020	3.070	3.010	3.090	67,000	203,795	3.0417	1.829	1.829	1.860	1.823	1.872	110,612	1.8424	-2.89%
2015-08-14	0	3.110	3.060	3.110	3.110	3.140	133,000	413,890	3.1120	1.884	1.854	1.884	1.884	1.902	219,573	1.8850	0.00%
2015-08-13	0	3.110	3.110	3.160	3.110	3.120	8,500	26,455	3.1124	1.884	1.884	1.914	1.884	1.890	14,033	1.8852	-0.96%
2015-08-12	0	3.140	3.120	3.140	3.050	3.160	37,000	115,335	3.1172	1.902	1.890	1.902	1.847	1.914	61,084	1.8881	-0.95%
2015-08-11	0	3.170	3.170	3.180	3.110	3.250	177,500	562,240	3.1675	1.920	1.920	1.926	1.884	1.969	293,039	1.9187	1.93%
2015-08-10	0	3.110	3.110	3.120	3.010	3.170	56,000	174,255	3.1117	1.884	1.884	1.890	1.823	1.920	92,452	1.8848	-3.12%
2015-08-07	0	3.210	3.190	3.210	3.160	3.320	244,000	785,520	3.2193	1.944	1.932	1.944	1.914	2.011	402,825	1.9500	0.00%
2015-08-06	0	3.210	3.210	3.230	3.160	3.270	191,500	616,392	3.2188	1.944	1.944	1.956	1.914	1.981	316,152	1.9497	-1.83%
2015-08-05	0	3.270	3.230	3.280	3.180	3.340	269,200	866,555	3.2190	1.981	1.956	1.987	1.926	2.023	444,429	1.9498	1.87%
2015-08-04	0	3.210	3.180	3.210	3.160	3.220	59,000	188,375	3.1928	1.944	1.926	1.944	1.914	1.950	97,404	1.9339	-1.23%
2015-08-03	0	3.250	3.250	3.270	3.080	3.250	133,500	423,915	3.1754	1.969	1.969	1.981	1.866	1.969	220,398	1.9234	2.85%
2015-07-31	0	3.160	3.160	3.170	3.160	3.170	62,500	197,520	3.1603	1.914	1.914	1.920	1.914	1.920	103,183	1.9143	0.00%
2015-07-30	0	3.160	3.150	3.160	3.150	3.180	45,500	143,775	3.1599	1.914	1.908	1.914	1.908	1.926	75,117	1.9140	0.00%
2015-07-29	0	3.160	3.160	3.200	3.120	3.190	42,500	134,165	3.1568	1.914	1.914	1.938	1.890	1.932	70,164	1.9122	-0.32%
2015-07-28	0	3.170	3.170	3.180	3.080	3.190	138,000	436,000	3.1594	1.920	1.920	1.926	1.866	1.932	227,827	1.9137	0.00%
2015-07-27	0	3.170	3.150	3.190	3.150	3.210	249,000	790,255	3.1737	1.920	1.908	1.932	1.908	1.944	411,080	1.9224	-2.76%
2015-07-24	0	3.260	3.250	3.290	3.200	3.320	68,000	221,930	3.2637	1.975	1.969	1.993	1.938	2.011	112,263	1.9769	-1.81%
2015-07-23	0	3.320	3.320	3.330	3.250	3.350	135,500	448,805	3.3122	2.011	2.011	2.017	1.969	2.029	223,700	2.0063	2.15%
2015-07-22	0	3.250	3.240	3.380	3.060	3.300	120,500	391,760	3.2511	1.969	1.963	2.047	1.854	1.999	198,936	1.9693	-1.22%
2015-07-21	0	3.290	3.290	3.300	3.270	3.300	63,500	209,360	3.2970	1.993	1.993	1.999	1.981	1.999	104,834	1.9971	-0.30%
2015-07-20	0	3.300	3.280	3.300	3.250	3.320	101,000	330,505	3.2723	1.999	1.987	1.999	1.969	2.011	166,743	1.9821	-0.90%
2015-07-17	0	3.330	3.310	3.330	3.300	3.400	273,500	907,690	3.3188	2.017	2.005	2.017	1.999	2.059	451,528	2.0103	1.83%
2015-07-16	0	3.270	3.270	3.290	3.210	3.490	156,000	522,170	3.3472	1.981	1.981	1.993	1.944	2.114	257,544	2.0275	-0.91%
2015-07-15	0	3.300	3.270	3.300	3.260	3.420	238,000	788,070	3.3112	1.999	1.981	1.999	1.975	2.072	392,920	2.0057	-0.90%
2015-07-14	0	3.330	3.330	3.350	3.290	3.340	50,500	167,965	3.3260	2.017	2.017	2.029	1.993	2.023	83,372	2.0147	-2.35%
2015-07-13	0	3.410	3.410	3.440	3.250	3.430	105,500	354,735	3.3624	2.066	2.066	2.084	1.969	2.078	174,172	2.0367	-0.29%
2015-07-10	0	3.420	3.370	3.450	3.200	3.660	336,000	1,137,500	3.3854	2.072	2.041	2.090	1.938	2.217	554,710	2.0506	4.27%
2015-07-09	0	3.280	3.230	3.280	3.050	3.340	271,000	873,385	3.2228	1.987	1.956	1.987	1.847	2.023	447,400	1.9521	8.25%
2015-07-08	0	3.030	3.010	3.030	2.980	3.200	801,500	2,464,565	3.0749	1.835	1.823	1.835	1.805	1.938	1,323,215	1.8626	-5.31%
2015-07-07	0	3.200	3.200	3.210	3.070	3.300	892,500	2,906,395	3.2565	1.938	1.938	1.944	1.860	1.999	1,473,449	1.9725	-5.04%
2015-07-06	0	3.370	3.360	3.370	3.340	3.620	580,500	2,005,155	3.4542	2.041	2.035	2.041	2.023	2.193	958,361	2.0923	-7.67%
2015-07-03	0	3.650	3.640	3.680	3.600	3.800	527,500	1,950,190	3.6970	2.211	2.205	2.229	2.181	2.302	870,862	2.2394	-3.44%
2015-07-02	0	3.780	3.780	3.790	3.780	3.870	276,500	1,048,450	3.7919	2.290	2.290	2.296	2.290	2.344	456,480	2.2968	-1.31%
2015-06-30	0	3.830	3.830	3.840	3.760	3.940	145,500	555,180	3.8157	2.320	2.320	2.326	2.278	2.387	240,209	2.3112	0.26%
2015-06-29	0	3.820	3.820	3.840	3.780	3.900	368,000	1,405,935	3.8205	2.314	2.314	2.326	2.290	2.362	607,540	2.3141	-2.30%
2015-06-26	0	3.910	3.910	3.920	3.910	3.950	310,500	1,215,280	3.9139	2.368	2.368	2.374	2.368	2.393	512,612	2.3708	-0.26%
2015-06-25	0	3.920	3.920	3.930	3.910	3.970	279,000	1,095,717	3.9273	2.374	2.374	2.380	2.368	2.405	460,608	2.3789	-1.75%
2015-06-24	0	3.990	3.950	4.000	3.940	4.030	147,500	590,170	4.0012	2.417	2.393	2.423	2.387	2.441	243,511	2.4236	0.50%
2015-06-23	0	3.970	3.970	3.980	3.920	3.980	154,000	609,115	3.9553	2.405	2.405	2.411	2.374	2.411	254,242	2.3958	0.76%
2015-06-22	0	3.940	3.930	3.940	3.920	3.950	113,500	446,210	3.9314	2.387	2.380	2.387	2.374	2.393	187,380	2.3813	0.25%
2015-06-19	0	3.930	3.920	3.930	3.920	4.140	316,885	1,254,274	3.9581	2.380	2.374	2.380	2.374	2.508	523,153	2.3975	-1.01%
2015-06-18	0	3.970	3.960	3.990	3.950	4.060	232,000	924,530	3.9850	2.405	2.399	2.417	2.393	2.459	383,014	2.4138	-2.22%
2015-06-17	0	4.060	4.060	4.090	3.980	4.090	414,000	1,653,950	3.9950	2.459	2.459	2.477	2.411	2.477	683,482	2.4199	2.01%
2015-06-16	0	3.980	3.980	3.990	3.940	4.060	677,000	2,693,920	3.9792	2.411	2.411	2.417	2.387	2.459	1,117,675	2.4103	-0.50%
2015-06-15	0	4.000	3.980	4.000	3.980	4.040	256,500	1,024,455	3.9940	2.423	2.411	2.423	2.411	2.447	423,462	2.4192	0.00%
2015-06-12	0	4.000	3.990	4.000	3.930	4.070	258,000	1,027,925	3.9842	2.423	2.417	2.423	2.380	2.465	425,938	2.4133	0.50%
2015-06-11	0	3.980	3.950	3.980	3.930	4.070	474,000	1,886,540	3.9800	2.411	2.393	2.411	2.380	2.465	782,538	2.4108	-1.00%
2015-06-10	0	4.020	4.020	4.040	4.010	4.090	228,000	916,362	4.0191	2.435	2.435	2.447	2.429	2.477	376,411	2.4345	0.00%
2015-06-09	0	4.020	4.020	4.030	4.010	4.070	588,000	2,366,907	4.0254	2.435	2.435	2.441	2.429	2.465	970,743	2.4382	-0.74%
2015-06-08	0	4.050	4.040	4.050	4.020	4.090	189,000	763,380	4.0390	2.453	2.447	2.453	2.435	2.477	312,025	2.4465	-0.49%
2015-06-05	0	4.070	4.040	4.070	4.030	4.110	241,500	978,000	4.0497	2.465	2.447	2.465	2.441	2.490	398,698	2.4530	0.25%
2015-06-04	0	4.060	4.050	4.060	4.030	4.110	597,500	2,422,575	4.0545	2.459	2.453	2.459	2.441	2.490	986,427	2.4559	0.00%
2015-06-03	0	4.060	4.060	4.100	4.060	4.150	266,500	1,087,650	4.0812	2.459	2.459	2.483	2.459	2.514	439,971	2.4721	-1.46%
2015-06-02	0	4.120	4.110	4.130	4.010	4.160	375,000	1,522,165	4.0591	2.496	2.490	2.502	2.429	2.520	619,096	2.4587	-0.48%
2015-06-01	0	4.140	4.120	4.140	4.040	4.150	201,000	824,535	4.1022	2.508	2.496	2.508	2.447	2.514	331,836	2.4848	1.97%
2015-05-29	0	4.060	4.060	4.100	4.020	4.130	252,000	1,026,455	4.0732	2.459	2.459	2.483	2.435	2.502	416,033	2.4672	-1.46%
2015-05-28	0	4.120	4.110	4.120	4.110	4.200	559,500	2,313,285	4.1346	2.496	2.490	2.496	2.490	2.544	923,692	2.5044	-1.20%
2015-05-27	0	4.360	4.340	4.360	4.260	4.360	360,000	1,564,180	4.3449	2.526	2.514	2.526	2.468	2.526	621,412	2.5171	0.23%
2015-05-26	0	4.350	4.340	4.350	4.300	4.360	469,000	2,036,602	4.3424	2.520	2.514	2.520	2.491	2.526	809,562	2.5157	1.40%
2015-05-22	0	4.290	4.270	4.290	4.250	4.310	153,000	654,420	4.2773	2.485	2.474	2.485	2.462	2.497	264,100	2.4779	0.23%
2015-05-21	0	4.280	4.240	4.270	4.230	4.300	118,500	503,425	4.2483	2.480	2.456	2.474	2.451	2.491	204,548	2.4612	-0.47%
2015-05-20	0	4.300	4.280	4.300	4.280	4.330	103,500	444,985	4.2994	2.491	2.480	2.491	2.480	2.508	178,656	2.4907	0.00%
2015-05-19	0	4.300	4.290	4.300	4.270	4.330	262,500	1,128,370	4.2986	2.491	2.485	2.491	2.474	2.508	453,113	2.4903	0.94%
2015-05-18	0	4.260	4.250	4.270	4.200	4.300	268,000	1,137,680	4.2451	2.468	2.462	2.474	2.433	2.491	462,607	2.4593	1.43%
2015-05-15	0	4.200	4.170	4.210	4.120	4.210	376,000	1,562,195	4.1548	2.433	2.416	2.439	2.387	2.439	649,031	2.4070	1.20%
2015-05-14	0	4.150	4.130	4.150	4.100	4.210	656,000	2,720,145	4.1466	2.404	2.393	2.404	2.375	2.439	1,132,352	2.4022	-1.89%
2015-05-13	0	4.230	4.230	4.280	4.210	4.270	244,000	1,036,265	4.2470	2.451	2.451	2.480	2.439	2.474	421,180	2.4604	0.48%
2015-05-12	0	4.210	4.200	4.230	4.110	4.230	757,000	3,158,947	4.1730	2.439	2.433	2.451	2.381	2.451	1,306,692	2.4175	1.94%
2015-05-11	0	4.130	4.130	4.170	4.110	4.210	383,500	1,591,925	4.1510	2.393	2.393	2.416	2.381	2.439	661,977	2.4048	-1.20%
2015-05-08	0	4.180	4.160	4.180	4.100	4.180	483,000	1,994,790	4.1300	2.422	2.410	2.422	2.375	2.422	833,728	2.3926	1.46%
2015-05-07	0	4.120	4.120	4.170	4.100	4.260	714,000	2,953,395	4.1364	2.387	2.387	2.416	2.375	2.468	1,232,468	2.3963	-3.06%
2015-05-06	0	4.250	4.250	4.270	4.250	4.370	499,000	2,151,765	4.3122	2.462	2.462	2.474	2.462	2.532	861,347	2.4981	-2.30%
2015-05-05	0	4.350	4.350	4.360	4.350	4.480	685,500	3,009,625	4.3904	2.520	2.520	2.526	2.520	2.595	1,183,273	2.5435	-2.90%
2015-05-04	0	4.480	4.480	4.490	4.400	4.530	806,000	3,617,170	4.4878	2.595	2.595	2.601	2.549	2.624	1,391,273	2.5999	0.22%
2015-04-30	0	4.470	4.450	4.500	4.420	4.520	550,500	2,456,940	4.4631	2.590	2.578	2.607	2.561	2.619	950,243	2.5856	-1.97%
2015-04-29	0	4.560	4.520	4.560	4.520	4.600	1,234,500	5,613,360	4.5471	2.642	2.619	2.642	2.619	2.665	2,130,927	2.6342	-0.22%
2015-04-28	0	4.570	4.560	4.570	4.550	4.600	639,000	2,910,995	4.5555	2.648	2.642	2.648	2.636	2.665	1,103,007	2.6391	-0.65%
2015-04-27	0	4.600	4.580	4.590	4.460	4.600	1,416,000	6,418,425	4.5328	2.665	2.653	2.659	2.584	2.665	2,444,222	2.6260	0.44%
2015-04-24	0	4.580	4.560	4.580	4.520	4.600	880,500	4,012,020	4.5565	2.653	2.642	2.653	2.619	2.665	1,519,871	2.6397	-0.22%
2015-04-23	0	4.590	4.560	4.600	4.520	4.680	875,500	4,006,450	4.5762	2.659	2.642	2.665	2.619	2.711	1,511,240	2.6511	-0.86%
2015-04-22	0	4.630	4.620	4.630	4.560	4.660	388,000	1,798,310	4.6348	2.682	2.676	2.682	2.642	2.700	669,744	2.6851	0.65%
2015-04-21	0	4.600	4.580	4.620	4.580	4.690	291,000	1,343,970	4.6185	2.665	2.653	2.676	2.653	2.717	502,308	2.6756	0.00%
2015-04-20	0	4.600	4.590	4.600	4.510	4.610	995,500	4,543,955	4.5645	2.665	2.659	2.665	2.613	2.671	1,718,378	2.6443	-1.50%
2015-04-17	0	4.670	4.630	4.670	4.620	4.680	733,500	3,407,865	4.6460	2.705	2.682	2.705	2.676	2.711	1,266,128	2.6916	0.21%
2015-04-16	0	4.660	4.650	4.660	4.610	4.730	557,000	2,591,305	4.6523	2.700	2.694	2.700	2.671	2.740	961,463	2.6952	0.22%
2015-04-15	0	4.650	4.630	4.650	4.620	4.760	988,051	4,608,902	4.6646	2.694	2.682	2.694	2.676	2.758	1,705,520	2.7023	-1.48%
2015-04-14	0	4.720	4.710	4.760	4.680	4.830	1,373,500	6,566,430	4.7808	2.734	2.729	2.758	2.711	2.798	2,370,861	2.7696	-2.28%
2015-04-13	0	4.830	4.810	4.830	4.600	4.850	1,505,500	7,194,367	4.7787	2.798	2.787	2.798	2.665	2.810	2,598,712	2.7684	3.87%
2015-04-10	0	4.650	4.640	4.650	4.580	4.700	729,500	3,375,905	4.6277	2.694	2.688	2.694	2.653	2.723	1,259,223	2.6809	1.09%
2015-04-09	0	4.600	4.600	4.640	4.500	5.000	1,640,000	7,605,845	4.6377	2.665	2.665	2.688	2.607	2.897	2,830,879	2.6867	2.22%
2015-04-08	0	4.500	4.490	4.500	4.300	4.540	1,734,500	7,685,955	4.4312	2.607	2.601	2.607	2.491	2.630	2,994,000	2.5671	3.93%
2015-04-02	0	4.330	4.330	4.350	4.290	4.390	361,500	1,563,290	4.3245	2.508	2.508	2.520	2.485	2.543	624,002	2.5053	0.93%
2015-04-01	0	4.290	4.290	4.300	4.130	4.320	805,000	3,420,880	4.2495	2.485	2.485	2.491	2.393	2.503	1,389,547	2.4619	2.63%
2015-03-31	0	4.180	4.130	4.200	4.130	4.280	564,500	2,370,480	4.1993	2.422	2.393	2.433	2.393	2.480	974,409	2.4327	1.21%
2015-03-30	0	4.130	4.130	4.140	4.010	4.150	540,500	2,214,090	4.0964	2.393	2.393	2.398	2.323	2.404	932,982	2.3731	2.99%
2015-03-27	0	4.010	4.010	4.050	4.000	4.070	215,000	863,240	4.0151	2.323	2.323	2.346	2.317	2.358	371,121	2.3260	0.00%
2015-03-26	0	4.010	4.000	4.040	4.000	4.040	109,500	440,320	4.0212	2.323	2.317	2.340	2.317	2.340	189,013	2.3296	-0.74%
2015-03-25	0	4.040	4.040	4.050	3.970	4.080	286,000	1,150,380	4.0223	2.340	2.340	2.346	2.300	2.364	493,678	2.3302	1.51%
2015-03-24	0	3.980	3.980	3.990	3.950	4.000	336,500	1,338,230	3.9769	2.306	2.306	2.312	2.288	2.317	580,848	2.3039	-0.25%
2015-03-23	0	3.990	3.990	4.000	3.930	4.000	434,500	1,728,015	3.9770	2.312	2.312	2.317	2.277	2.317	750,010	2.3040	-0.50%
2015-03-20	0	4.010	4.000	4.040	4.000	4.040	356,500	1,430,105	4.0115	2.323	2.317	2.340	2.317	2.340	615,371	2.3240	-0.50%
2015-03-19	0	4.030	4.030	4.040	3.950	4.040	386,500	1,546,020	4.0001	2.335	2.335	2.340	2.288	2.340	667,155	2.3173	1.51%
2015-03-18	0	3.970	3.970	3.990	3.910	3.980	501,000	1,983,667	3.9594	2.300	2.300	2.312	2.265	2.306	864,799	2.2938	0.25%
2015-03-17	0	3.960	3.960	3.980	3.870	4.000	549,000	2,159,130	3.9328	2.294	2.294	2.306	2.242	2.317	947,654	2.2784	-1.25%
2015-03-16	0	4.010	4.010	4.030	3.990	4.030	271,000	1,086,595	4.0096	2.323	2.323	2.335	2.312	2.335	467,785	2.3228	-0.25%
2015-03-13	0	4.020	4.020	4.030	3.940	4.020	6,796,500	27,122,725	3.9907	2.329	2.329	2.335	2.283	2.329	11,731,749	2.3119	0.75%
2015-03-12	0	3.990	3.990	4.000	3.980	4.020	182,000	726,045	3.9893	2.312	2.312	2.317	2.306	2.329	314,159	2.3111	-0.50%
2015-03-11	0	4.010	4.000	4.020	3.960	4.020	1,239,000	4,956,235	4.0002	2.323	2.317	2.329	2.294	2.329	2,138,694	2.3174	0.50%
2015-03-10	0	3.990	3.990	4.040	3.980	4.050	1,927,500	7,742,822	4.0170	2.312	2.312	2.340	2.306	2.346	3,327,146	2.3272	-1.24%
2015-03-09	0	4.040	4.040	4.050	4.020	4.220	375,000	1,519,625	4.0523	2.340	2.340	2.346	2.329	2.445	647,305	2.3476	0.00%
2015-03-06	0	4.040	4.040	4.080	4.030	4.080	1,136,000	4,595,275	4.0451	2.340	2.340	2.364	2.335	2.364	1,960,901	2.3435	0.25%
2015-03-05	0	4.030	4.030	4.060	4.020	4.140	626,000	2,539,845	4.0573	2.335	2.335	2.352	2.329	2.398	1,080,567	2.3505	-0.74%
2015-03-04	0	4.060	4.060	4.100	4.020	4.160	649,000	2,637,620	4.0641	2.352	2.352	2.375	2.329	2.410	1,120,269	2.3545	-0.98%
2015-03-03	0	4.100	4.100	4.110	4.100	4.140	545,000	2,241,750	4.1133	2.375	2.375	2.381	2.375	2.398	940,749	2.3829	-0.73%
2015-03-02	0	4.130	4.130	4.150	4.100	4.160	309,000	1,280,035	4.1425	2.393	2.393	2.404	2.375	2.410	533,379	2.3999	-0.72%
2015-02-27	0	4.160	4.140	4.170	4.100	4.180	464,500	1,919,845	4.1331	2.410	2.398	2.416	2.375	2.422	801,795	2.3944	-0.24%
2015-02-26	0	4.170	4.150	4.190	4.150	4.220	636,000	2,662,342	4.1861	2.416	2.404	2.427	2.404	2.445	1,097,829	2.4251	1.21%
2015-02-25	0	4.120	4.110	4.130	4.040	4.120	93,500	382,160	4.0873	2.387	2.381	2.393	2.340	2.387	161,395	2.3679	0.24%
2015-02-24	0	4.110	4.100	4.120	4.040	4.150	2,131,500	8,698,635	4.0810	2.381	2.375	2.387	2.340	2.404	3,679,279	2.3642	0.49%
2015-02-23	0	4.090	4.060	4.080	4.080	4.100	122,500	501,380	4.0929	2.369	2.352	2.364	2.364	2.375	211,453	2.3711	-0.49%
2015-02-18	0	4.110	4.100	4.160	4.100	4.140	36,500	150,810	4.1318	2.381	2.375	2.410	2.375	2.398	63,004	2.3936	-0.72%
2015-02-17	0	4.140	4.110	4.140	4.080	4.160	87,500	362,010	4.1373	2.398	2.381	2.398	2.364	2.410	151,038	2.3968	1.22%
2015-02-16	0	4.090	4.090	4.120	4.030	4.120	1,171,500	4,791,365	4.0899	2.369	2.369	2.387	2.335	2.387	2,022,180	2.3694	1.24%
2015-02-13	0	4.040	4.040	4.060	3.890	4.090	225,000	892,172	3.9652	2.340	2.340	2.352	2.254	2.369	388,383	2.2971	-0.25%
2015-02-12	0	4.050	4.040	4.060	3.970	4.060	197,000	794,722	4.0341	2.346	2.340	2.352	2.300	2.352	340,051	2.3371	1.00%
2015-02-11	0	4.010	3.980	4.020	3.950	4.020	318,000	1,267,040	3.9844	2.323	2.306	2.329	2.288	2.329	548,914	2.3083	0.75%
2015-02-10	0	3.980	3.950	3.980	3.920	4.070	204,000	807,365	3.9577	2.306	2.288	2.306	2.271	2.358	352,134	2.2928	0.25%
2015-02-09	0	3.970	3.950	3.990	3.940	4.000	83,000	329,825	3.9738	2.300	2.288	2.312	2.283	2.317	143,270	2.3021	0.76%
2015-02-06	0	3.940	3.940	3.960	3.910	4.020	3,291,500	13,108,175	3.9824	2.283	2.283	2.294	2.265	2.329	5,681,608	2.3071	-1.01%
2015-02-05	0	3.980	3.980	4.010	3.940	4.050	3,321,000	13,289,925	4.0018	2.306	2.306	2.323	2.283	2.346	5,732,530	2.3183	-0.50%
2015-02-04	0	4.000	3.990	4.020	3.940	4.020	2,368,651	9,470,493	3.9983	2.317	2.312	2.329	2.283	2.329	4,088,637	2.3163	1.78%
2015-02-03	0	3.930	3.920	3.940	3.860	3.940	1,701,500	6,664,515	3.9168	2.277	2.271	2.283	2.236	2.283	2,937,037	2.2691	1.81%
2015-02-02	0	3.860	3.860	3.920	3.860	3.950	596,000	2,320,580	3.8936	2.236	2.236	2.271	2.236	2.288	1,028,783	2.2557	-2.53%
2015-01-30	0	3.960	3.930	3.980	3.880	4.110	717,500	2,837,315	3.9544	2.294	2.277	2.306	2.248	2.381	1,238,509	2.2909	-1.00%
2015-01-29	0	4.000	4.000	4.030	3.950	4.110	672,000	2,704,760	4.0249	2.317	2.317	2.335	2.288	2.381	1,159,970	2.3318	-2.68%
2015-01-28	0	4.110	4.090	4.110	4.090	4.150	87,000	357,430	4.1084	2.381	2.369	2.381	2.369	2.404	150,175	2.3801	0.98%
2015-01-27	0	4.070	4.070	4.090	4.040	4.120	3,773,500	15,389,545	4.0783	2.358	2.358	2.369	2.340	2.387	6,513,610	2.3627	-0.25%
2015-01-26	0	4.080	4.080	4.090	4.060	4.180	482,000	1,969,515	4.0861	2.364	2.364	2.369	2.352	2.422	832,002	2.3672	-1.92%
2015-01-23	0	4.160	4.160	4.170	4.150	4.220	286,000	1,191,550	4.1663	2.410	2.410	2.416	2.404	2.445	493,678	2.4136	-0.72%
2015-01-22	0	4.190	4.180	4.190	4.160	4.200	168,000	703,660	4.1885	2.427	2.422	2.427	2.410	2.433	289,992	2.4265	0.96%
2015-01-21	0	4.150	4.110	4.170	4.110	4.190	215,500	892,305	4.1406	2.404	2.381	2.416	2.381	2.427	371,984	2.3988	1.22%
2015-01-20	0	4.100	4.100	4.110	4.060	4.230	709,500	2,906,945	4.0972	2.375	2.375	2.381	2.352	2.451	1,224,700	2.3736	-0.97%
2015-01-19	0	4.140	4.120	4.180	4.120	4.200	396,000	1,648,945	4.1640	2.398	2.387	2.422	2.387	2.433	683,554	2.4123	-2.13%
2015-01-16	0	4.230	4.220	4.270	4.190	4.270	173,500	733,510	4.2277	2.451	2.445	2.474	2.427	2.474	299,486	2.4492	0.71%
2015-01-15	0	4.200	4.200	4.210	4.170	4.290	422,500	1,777,595	4.2073	2.433	2.433	2.439	2.416	2.485	729,297	2.4374	-2.55%
2015-01-14	0	4.310	4.210	4.330	4.210	4.340	676,500	2,886,112	4.2662	2.497	2.439	2.508	2.439	2.514	1,167,738	2.4715	0.47%
2015-01-13	0	4.290	4.290	4.380	4.280	4.360	549,500	2,364,035	4.3022	2.485	2.485	2.537	2.480	2.526	948,517	2.4923	-1.15%
2015-01-12	0	4.340	4.320	4.370	4.310	4.410	429,000	1,868,637	4.3558	2.514	2.503	2.532	2.497	2.555	740,516	2.5234	-3.12%
2015-01-09	0	4.480	4.480	4.500	4.480	4.560	457,000	2,060,425	4.5086	2.595	2.595	2.607	2.595	2.642	788,849	2.6119	-0.44%
2015-01-08	0	4.500	4.500	4.510	4.500	4.630	218,000	990,745	4.5447	2.607	2.607	2.613	2.607	2.682	376,300	2.6329	-1.53%
2015-01-07	0	4.570	4.570	4.580	4.520	4.620	407,000	1,863,775	4.5793	2.648	2.648	2.653	2.619	2.676	702,541	2.6529	-1.72%
2015-01-06	0	4.650	4.630	4.650	4.620	4.710	403,500	1,877,450	4.6529	2.694	2.682	2.694	2.676	2.729	696,500	2.6956	0.65%
2015-01-05	0	4.620	4.620	4.640	4.520	4.700	981,500	4,541,320	4.6269	2.676	2.676	2.688	2.619	2.723	1,694,212	2.6805	0.87%
2015-01-02	0	4.580	4.570	4.620	4.560	4.600	201,000	920,325	4.5787	2.653	2.648	2.676	2.642	2.665	346,955	2.6526	1.10%
2014-12-31	0	4.530	4.510	4.530	4.510	4.530	93,365	421,807	4.5178	2.624	2.613	2.624	2.613	2.624	161,162	2.6173	0.67%
2014-12-30	0	4.500	4.490	4.500	4.490	4.600	186,776	843,019	4.5135	2.607	2.601	2.607	2.601	2.665	322,403	2.6148	-0.66%
2014-12-29	0	4.530	4.510	4.540	4.510	4.600	200,500	914,000	4.5586	2.624	2.613	2.630	2.613	2.665	346,092	2.6409	0.22%
2014-12-24	0	4.520	4.520	4.530	4.510	4.570	261,500	1,183,955	4.5276	2.619	2.619	2.624	2.613	2.648	451,387	2.6229	0.00%
2014-12-23	0	4.520	4.480	4.520	4.360	4.530	484,000	2,172,007	4.4876	2.619	2.595	2.619	2.526	2.624	835,454	2.5998	2.26%
2014-12-22	0	4.420	4.420	4.460	4.310	4.460	359,000	1,581,025	4.4040	2.561	2.561	2.584	2.497	2.584	619,686	2.5513	3.03%
2014-12-19	0	4.290	4.260	4.280	4.260	4.340	524,000	2,255,730	4.3048	2.485	2.468	2.480	2.468	2.514	904,500	2.4939	-0.23%
2014-12-18	0	4.300	4.300	4.330	4.300	4.380	391,500	1,700,775	4.3443	2.491	2.491	2.508	2.491	2.537	675,786	2.5167	-0.46%
2014-12-17	0	4.320	4.310	4.370	4.310	4.390	696,000	3,026,560	4.3485	2.503	2.497	2.532	2.497	2.543	1,201,397	2.5192	-1.37%
2014-12-16	0	4.380	4.380	4.430	4.310	4.410	1,172,000	5,095,500	4.3477	2.537	2.537	2.566	2.497	2.555	2,023,043	2.5187	-3.10%
2014-12-15	0	4.520	4.400	4.530	4.400	4.540	296,500	1,319,995	4.4519	2.619	2.549	2.624	2.549	2.630	511,802	2.5791	0.44%
2014-12-12	0	4.500	4.480	4.490	4.350	4.500	971,500	4,358,425	4.4863	2.607	2.595	2.601	2.520	2.607	1,676,950	2.5990	2.04%
2014-12-11	0	4.410	4.420	4.430	4.350	4.430	286,500	1,252,555	4.3719	2.555	2.561	2.566	2.520	2.566	494,541	2.5328	0.46%
2014-12-10	0	4.390	4.390	4.400	4.350	4.440	199,000	873,215	4.3880	2.543	2.543	2.549	2.520	2.572	343,503	2.5421	-1.13%
2014-12-09	0	4.440	4.400	4.450	4.330	4.560	537,000	2,384,695	4.4408	2.572	2.549	2.578	2.508	2.642	926,940	2.5727	2.54%
2014-12-08	0	4.330	4.330	4.350	4.320	4.400	546,500	2,368,360	4.3337	2.508	2.508	2.520	2.503	2.549	943,339	2.5106	0.93%
2014-12-05	0	4.290	4.290	4.350	4.280	4.400	640,500	2,768,670	4.3227	2.485	2.485	2.520	2.480	2.549	1,105,596	2.5042	-0.69%
2014-12-04	0	4.320	4.320	4.330	4.260	4.440	1,807,000	7,832,255	4.3344	2.503	2.503	2.508	2.468	2.572	3,119,145	2.5110	-0.92%
2014-12-03	0	4.360	4.360	4.400	4.310	4.400	490,500	2,141,345	4.3656	2.526	2.526	2.549	2.497	2.549	846,674	2.5291	0.46%
2014-12-02	0	4.340	4.340	4.350	4.330	4.440	178,500	783,460	4.3891	2.514	2.514	2.520	2.508	2.572	308,117	2.5427	-1.36%
2014-12-01	0	4.400	4.400	4.430	4.330	4.500	362,500	1,596,370	4.4038	2.549	2.549	2.566	2.508	2.607	625,728	2.5512	0.00%
2014-11-28	0	4.400	4.400	4.460	4.400	4.450	126,500	559,140	4.4201	2.549	2.549	2.584	2.549	2.578	218,357	2.5607	0.00%
2014-11-27	0	4.400	4.400	4.420	4.330	4.450	90,000	396,580	4.4064	2.549	2.549	2.561	2.508	2.578	155,353	2.5528	-1.57%
2014-11-26	0	4.470	4.470	4.480	4.390	4.550	271,000	1,206,695	4.4527	2.590	2.590	2.595	2.543	2.636	467,785	2.5796	2.52%
2014-11-25	0	4.360	4.360	4.430	4.340	4.430	109,000	477,545	4.3811	2.526	2.526	2.566	2.514	2.566	188,150	2.5381	-1.80%
2014-11-24	0	4.440	4.420	4.440	4.270	4.450	334,000	1,457,515	4.3638	2.572	2.561	2.572	2.474	2.578	576,533	2.5281	5.21%
2014-11-21	0	4.220	4.210	4.230	4.210	4.280	251,500	1,065,065	4.2349	2.445	2.439	2.451	2.439	2.480	434,126	2.4534	-2.09%
2014-11-20	0	4.310	4.290	4.310	4.210	4.320	258,500	1,110,445	4.2957	2.497	2.485	2.497	2.439	2.503	446,209	2.4886	0.23%
2014-11-19	0	4.300	4.300	4.310	4.300	4.400	153,500	668,030	4.3520	2.491	2.491	2.497	2.491	2.549	264,963	2.5212	-2.27%
2014-11-18	0	4.400	4.400	4.410	4.380	4.420	49,000	215,585	4.3997	2.549	2.549	2.555	2.537	2.561	84,581	2.5489	-0.45%
2014-11-17	0	4.420	4.410	4.440	4.410	4.510	136,500	606,605	4.4440	2.561	2.555	2.572	2.555	2.613	235,619	2.5745	-2.00%
2014-11-14	0	4.510	4.510	4.540	4.420	4.570	119,500	537,440	4.4974	2.613	2.613	2.630	2.561	2.648	206,274	2.6055	1.58%
2014-11-13	0	4.440	4.420	4.500	4.400	4.500	166,500	742,220	4.4578	2.572	2.561	2.607	2.549	2.607	287,403	2.5825	-0.89%
2014-11-12	0	4.480	4.480	4.490	4.450	4.500	64,500	288,940	4.4797	2.595	2.595	2.601	2.578	2.607	111,336	2.5952	-0.67%
2014-11-11	0	4.510	4.500	4.510	4.480	4.510	82,500	371,475	4.5027	2.613	2.607	2.613	2.595	2.613	142,407	2.6085	-0.88%
2014-11-10	0	4.550	4.550	4.580	4.480	4.660	135,000	614,947	4.5552	2.636	2.636	2.653	2.595	2.700	233,030	2.6389	-1.09%
2014-11-07	0	4.600	4.590	4.650	4.530	4.650	370,000	1,687,075	4.5597	2.665	2.659	2.694	2.624	2.694	638,674	2.6415	-1.08%
2014-11-06	0	4.650	4.650	4.700	4.550	4.690	264,500	1,227,165	4.6396	2.694	2.694	2.723	2.636	2.717	456,566	2.6878	-0.85%
2014-11-05	0	4.690	4.680	4.690	4.630	4.780	367,500	1,721,830	4.6853	2.717	2.711	2.717	2.682	2.769	634,359	2.7143	-0.64%
2014-11-04	0	4.720	4.720	4.730	4.560	4.780	367,000	1,719,305	4.6848	2.734	2.734	2.740	2.642	2.769	633,495	2.7140	1.72%
2014-11-03	0	4.640	4.630	4.640	4.410	4.700	958,000	4,396,077	4.5888	2.688	2.682	2.688	2.555	2.723	1,653,648	2.6584	5.22%
2014-10-31	0	4.410	4.400	4.410	4.300	4.450	261,500	1,148,702	4.3927	2.555	2.549	2.555	2.491	2.578	451,387	2.5448	1.15%
2014-10-30	0	4.360	4.360	4.400	4.280	4.420	266,500	1,165,330	4.3727	2.526	2.526	2.549	2.480	2.561	460,018	2.5332	-0.91%
2014-10-29	0	4.400	4.400	4.420	4.250	4.400	202,000	882,715	4.3699	2.549	2.549	2.561	2.462	2.549	348,681	2.5316	1.62%
2014-10-28	0	4.330	4.320	4.330	4.220	4.330	98,000	420,765	4.2935	2.508	2.503	2.508	2.445	2.508	169,162	2.4873	0.93%
2014-10-27	0	4.290	4.250	4.320	4.180	4.330	175,500	748,760	4.2664	2.485	2.462	2.503	2.422	2.508	302,939	2.4717	-0.46%
2014-10-24	0	4.310	4.310	4.360	4.220	4.410	125,000	537,690	4.3015	2.497	2.497	2.526	2.445	2.555	215,768	2.4920	0.94%
2014-10-23	0	4.270	4.250	4.270	4.250	4.340	187,000	799,590	4.2759	2.474	2.462	2.474	2.462	2.514	322,789	2.4771	-1.16%
2014-10-22	0	4.320	4.330	4.340	4.170	4.340	576,500	2,465,867	4.2773	2.503	2.508	2.514	2.416	2.514	995,123	2.4780	2.13%
2014-10-21	0	4.230	4.220	4.230	4.160	4.310	649,500	2,763,915	4.2555	2.451	2.445	2.451	2.410	2.497	1,121,132	2.4653	0.95%
2014-10-20	0	4.190	4.210	4.230	4.160	4.320	640,000	2,682,487	4.1914	2.427	2.439	2.451	2.410	2.503	1,104,733	2.4282	-3.01%
2014-10-17	0	4.320	4.180	4.320	4.110	4.360	748,500	3,108,735	4.1533	2.503	2.422	2.503	2.381	2.526	1,292,020	2.4061	3.85%
2014-10-16	0	4.160	4.140	4.170	4.120	4.260	638,500	2,664,612	4.1732	2.410	2.398	2.416	2.387	2.468	1,102,144	2.4177	-2.35%
2014-10-15	0	4.260	4.260	4.280	4.250	4.340	1,314,000	5,638,340	4.2910	2.468	2.468	2.480	2.462	2.514	2,268,155	2.4859	-1.62%
2014-10-14	0	4.330	4.320	4.380	4.330	4.480	763,000	3,349,195	4.3895	2.508	2.503	2.537	2.508	2.595	1,317,049	2.5430	-3.78%
2014-10-13	0	4.500	4.470	4.500	4.420	4.550	351,000	1,575,045	4.4873	2.607	2.590	2.607	2.561	2.636	605,877	2.5996	-0.22%
2014-10-10	0	4.510	4.510	4.520	4.430	4.590	874,000	3,956,800	4.5272	2.613	2.613	2.619	2.566	2.659	1,508,651	2.6227	-4.25%
2014-10-09	0	4.710	4.700	4.710	4.700	4.800	307,000	1,453,580	4.7348	2.729	2.723	2.729	2.723	2.781	529,927	2.7430	-1.26%
2014-10-08	0	4.770	4.760	4.770	4.690	4.790	127,000	603,885	4.7550	2.763	2.758	2.763	2.717	2.775	219,220	2.7547	-0.83%
2014-10-07	0	4.810	4.800	4.810	4.800	4.950	142,500	691,015	4.8492	2.787	2.781	2.787	2.781	2.868	245,976	2.8093	-0.62%
2014-10-06	0	4.840	4.830	4.870	4.570	4.920	202,000	968,525	4.7947	2.804	2.798	2.821	2.648	2.850	348,681	2.7777	0.62%
2014-10-03	0	4.810	4.800	4.810	4.620	4.910	342,000	1,628,526	4.7618	2.787	2.781	2.787	2.676	2.844	590,342	2.7586	0.84%
2014-09-30	0	4.770	4.750	4.770	4.730	4.930	755,000	3,596,700	4.7638	2.763	2.752	2.763	2.740	2.856	1,303,240	2.7598	-4.41%
2014-09-29	0	4.990	4.940	4.990	4.750	5.100	428,500	2,137,372	4.9880	2.891	2.862	2.891	2.752	2.955	739,653	2.8897	-0.80%
2014-09-26	0	5.030	5.030	5.040	5.030	5.050	182,000	916,710	5.0369	2.914	2.914	2.920	2.914	2.926	314,159	2.9180	-0.59%
2014-09-25	0	5.060	5.050	5.110	5.040	5.110	178,624	905,661	5.0702	2.931	2.926	2.960	2.920	2.960	308,331	2.9373	0.20%
2014-09-24	0	5.050	5.040	5.060	5.040	5.090	173,500	878,260	5.0620	2.926	2.920	2.931	2.920	2.949	299,486	2.9326	-0.59%
2014-09-23	0	5.080	5.050	5.080	5.050	5.120	159,500	810,680	5.0826	2.943	2.926	2.943	2.926	2.966	275,320	2.9445	-0.59%
2014-09-22	0	5.110	5.110	5.140	5.090	5.200	294,000	1,510,962	5.1393	2.960	2.960	2.978	2.949	3.012	507,487	2.9773	-2.85%
2014-09-19	0	5.260	5.260	5.300	5.250	5.300	299,000	1,578,032	5.2777	3.047	3.047	3.070	3.041	3.070	516,118	3.0575	-0.94%
2014-09-18	0	5.310	5.300	5.350	5.280	5.390	126,000	667,950	5.3012	3.076	3.070	3.099	3.059	3.123	217,494	3.0711	-1.12%
2014-09-17	0	5.370	5.320	5.400	5.320	5.430	31,500	168,850	5.3603	3.111	3.082	3.128	3.082	3.146	54,374	3.1054	1.13%
2014-09-16	0	5.310	5.280	5.320	5.280	5.550	1,007,124	5,339,908	5.3021	3.076	3.059	3.082	3.059	3.215	1,738,443	3.0717	-0.75%
2014-09-15	0	5.350	5.340	5.400	5.340	5.560	388,500	2,110,510	5.4325	3.099	3.094	3.128	3.094	3.221	670,608	3.1472	-2.37%
2014-09-12	0	5.480	5.480	5.500	5.350	5.540	418,000	2,280,947	5.4568	3.175	3.175	3.186	3.099	3.209	721,529	3.1613	2.43%
2014-09-11	0	5.350	5.340	5.380	5.320	5.420	203,000	1,092,910	5.3838	3.099	3.094	3.117	3.082	3.140	350,408	3.1190	-0.93%
2014-09-10	0	5.400	5.400	5.450	5.400	5.450	217,500	1,178,405	5.4180	3.128	3.128	3.157	3.128	3.157	375,437	3.1388	-0.55%
2014-09-08	0	5.430	5.430	5.480	5.430	5.510	53,000	289,855	5.4690	3.146	3.146	3.175	3.146	3.192	91,486	3.1683	-1.63%
2014-09-05	0	5.520	5.520	5.560	5.450	5.550	244,000	1,341,740	5.4989	3.198	3.198	3.221	3.157	3.215	421,180	3.1857	0.18%
2014-09-04	0	5.510	5.510	5.520	5.500	5.610	332,500	1,842,476	5.5413	3.192	3.192	3.198	3.186	3.250	573,943	3.2102	-3.16%
2014-09-03	0	5.690	5.680	5.690	5.380	5.700	824,000	4,619,467	5.6061	3.296	3.291	3.296	3.117	3.302	1,422,344	3.2478	3.45%
2014-09-02	0	5.500	5.480	5.500	5.390	5.500	404,500	2,210,115	5.4638	3.186	3.175	3.186	3.123	3.186	698,226	3.1653	2.04%
2014-09-01	0	5.390	5.360	5.390	5.340	5.420	249,000	1,345,845	5.4050	3.123	3.105	3.123	3.094	3.140	429,810	3.1313	0.94%
2014-08-29	0	5.340	5.340	5.380	5.340	5.440	306,500	1,647,287	5.3745	3.094	3.094	3.117	3.094	3.152	529,064	3.1136	-0.93%
2014-08-28	0	5.390	5.390	5.400	5.330	5.570	1,211,500	6,568,362	5.4217	3.123	3.123	3.128	3.088	3.227	2,091,225	3.1409	1.32%
2014-08-27	0	5.320	5.320	5.330	5.310	5.360	482,000	2,566,905	5.3255	3.082	3.082	3.088	3.076	3.105	832,002	3.0852	-0.75%
2014-08-26	0	5.360	5.360	5.380	5.340	5.450	267,000	1,433,335	5.3683	3.105	3.105	3.117	3.094	3.157	460,881	3.1100	0.19%
2014-08-25	0	5.350	5.350	5.360	5.300	5.470	329,500	1,763,197	5.3511	3.099	3.099	3.105	3.070	3.169	568,765	3.1000	0.19%
2014-08-22	0	5.340	5.320	5.360	5.260	5.400	395,124	2,111,297	5.3434	3.094	3.082	3.105	3.047	3.128	682,042	3.0956	0.75%
2014-08-21	0	5.300	5.280	5.300	5.100	5.300	463,500	2,430,345	5.2435	3.070	3.059	3.070	2.955	3.070	800,068	3.0377	4.13%
2014-08-20	0	5.090	5.090	5.100	5.040	5.380	1,134,500	5,918,495	5.2168	2.949	2.949	2.955	2.920	3.117	1,958,312	3.0222	-4.68%
2014-08-19	0	5.340	5.320	5.340	5.320	5.380	370,000	1,976,650	5.3423	3.094	3.082	3.094	3.082	3.117	638,674	3.0949	-0.19%
2014-08-18	0	5.350	5.330	5.350	5.330	5.400	154,500	826,980	5.3526	3.099	3.088	3.099	3.088	3.128	266,689	3.1009	0.00%
2014-08-15	0	5.350	5.330	5.350	5.320	5.400	452,000	2,419,272	5.3524	3.099	3.088	3.099	3.082	3.128	780,218	3.1008	-1.11%
2014-08-14	0	5.410	5.390	5.410	5.330	5.440	622,000	3,350,970	5.3874	3.134	3.123	3.134	3.088	3.152	1,073,663	3.1211	1.69%
2014-08-13	0	5.320	5.300	5.320	5.270	5.390	689,000	3,666,540	5.3215	3.082	3.070	3.082	3.053	3.123	1,189,314	3.0829	-1.66%
2014-08-12	0	5.410	5.390	5.410	5.360	5.550	268,500	1,451,842	5.4072	3.134	3.123	3.134	3.105	3.215	463,470	3.1325	0.56%
2014-08-11	0	5.380	5.360	5.380	5.350	5.500	134,000	723,500	5.3993	3.117	3.105	3.117	3.099	3.186	231,304	3.1279	-0.37%
2014-08-08	0	5.400	5.360	5.400	5.360	5.620	1,667,500	8,990,655	5.3917	3.128	3.105	3.128	3.105	3.256	2,878,348	3.1235	-1.82%
2014-08-07	0	5.500	5.480	5.500	5.460	5.850	576,000	3,201,490	5.5581	3.186	3.175	3.186	3.163	3.389	994,260	3.2200	-3.17%
2014-08-06	0	5.680	5.640	5.700	5.580	5.720	700,500	3,963,910	5.6587	3.291	3.267	3.302	3.233	3.314	1,209,165	3.2782	0.00%
2014-08-05	0	5.680	5.620	5.680	5.620	5.800	447,500	2,545,710	5.6887	3.291	3.256	3.291	3.256	3.360	772,450	3.2956	0.35%
2014-08-04	0	5.660	5.660	5.670	5.520	5.690	386,562	2,184,052	5.6499	3.279	3.279	3.285	3.198	3.296	667,262	3.2732	-0.18%
2014-08-01	0	5.670	5.630	5.680	5.600	5.680	254,500	1,429,945	5.6186	3.285	3.262	3.291	3.244	3.291	439,304	3.2550	-1.05%
2014-07-31	0	5.730	5.720	5.730	5.690	5.790	344,000	1,981,692	5.7607	3.320	3.314	3.320	3.296	3.354	593,794	3.3373	-1.38%
2014-07-30	0	5.810	5.800	5.830	5.700	5.910	383,500	2,218,215	5.7841	3.366	3.360	3.377	3.302	3.424	661,977	3.3509	0.35%
2014-07-29	0	5.790	5.750	5.790	5.750	5.880	644,500	3,753,297	5.8236	3.354	3.331	3.354	3.331	3.406	1,112,501	3.3737	1.05%
2014-07-28	0	5.730	5.710	5.730	5.680	5.800	241,000	1,376,325	5.7109	3.320	3.308	3.320	3.291	3.360	416,001	3.3085	-0.69%
2014-07-25	0	5.770	5.770	5.790	5.700	5.800	524,000	3,021,262	5.7658	3.343	3.343	3.354	3.302	3.360	904,500	3.3403	1.76%
2014-07-24	0	5.670	5.640	5.680	5.520	5.680	960,500	5,389,485	5.6111	3.285	3.267	3.291	3.198	3.291	1,657,963	3.2507	1.43%
2014-07-23	0	5.590	5.590	5.610	5.410	5.600	768,000	4,264,916	5.5533	3.238	3.238	3.250	3.134	3.244	1,325,680	3.2172	3.52%
2014-07-22	0	5.400	5.400	5.420	5.380	5.420	351,000	1,893,290	5.3940	3.128	3.128	3.140	3.117	3.140	605,877	3.1249	0.19%
2014-07-21	0	5.390	5.390	5.400	5.380	5.410	141,000	760,565	5.3941	3.123	3.123	3.128	3.117	3.134	243,387	3.1249	-0.19%
2014-07-18	0	5.400	5.380	5.400	5.360	5.430	201,000	1,085,030	5.3982	3.128	3.117	3.128	3.105	3.146	346,955	3.1273	0.00%
2014-07-17	0	5.400	5.390	5.400	5.380	5.430	199,500	1,077,070	5.3988	3.128	3.123	3.128	3.117	3.146	344,366	3.1277	0.19%
2014-07-16	0	5.390	5.390	5.400	5.370	5.450	683,310	3,689,614	5.3996	3.123	3.123	3.128	3.111	3.157	1,179,493	3.1281	0.00%
2014-07-15	0	5.390	5.380	5.390	5.350	5.460	789,000	4,246,555	5.3822	3.123	3.117	3.123	3.099	3.163	1,361,929	3.1180	1.13%
2014-07-14	0	5.330	5.300	5.330	5.200	5.360	348,500	1,852,390	5.3153	3.088	3.070	3.088	3.012	3.105	601,562	3.0793	1.91%
2014-07-11	0	5.230	5.210	5.230	5.180	5.380	655,500	3,434,717	5.2398	3.030	3.018	3.030	3.001	3.117	1,131,488	3.0356	-2.61%
2014-07-10	0	5.370	5.350	5.410	5.270	5.460	705,500	3,742,819	5.3052	3.111	3.099	3.134	3.053	3.163	1,217,796	3.0734	1.51%
2014-07-09	0	5.290	5.240	5.290	5.230	5.310	517,000	2,737,471	5.2949	3.065	3.036	3.065	3.030	3.076	892,417	3.0675	0.00%
2014-07-08	0	5.290	5.290	5.310	5.280	5.380	235,748	1,250,683	5.3052	3.065	3.065	3.076	3.059	3.117	406,935	3.0734	-0.38%
2014-07-07	0	5.310	5.310	5.340	5.310	5.390	187,500	1,001,865	5.3433	3.076	3.076	3.094	3.076	3.123	323,652	3.0955	-0.38%
2014-07-04	0	5.330	5.300	5.330	5.230	5.350	626,500	3,318,230	5.2965	3.088	3.070	3.088	3.030	3.099	1,081,430	3.0684	1.52%
2014-07-03	0	5.250	5.240	5.250	5.030	5.250	1,126,500	5,812,742	5.1600	3.041	3.036	3.041	2.914	3.041	1,944,503	2.9893	5.21%
2014-07-02	0	4.990	4.980	5.000	4.800	5.040	495,000	2,466,252	4.9823	2.891	2.885	2.897	2.781	2.920	854,442	2.8864	1.63%
2014-06-30	0	4.910	4.910	4.940	4.810	5.050	231,624	1,144,200	4.9399	2.844	2.844	2.862	2.787	2.926	399,817	2.8618	1.24%
2014-06-27	0	4.850	4.870	4.900	4.820	5.000	359,000	1,747,150	4.8667	2.810	2.821	2.839	2.792	2.897	619,686	2.8194	-1.62%
2014-06-26	0	4.930	4.920	4.940	4.790	4.940	366,000	1,782,935	4.8714	2.856	2.850	2.862	2.775	2.862	631,769	2.8221	3.57%
2014-06-25	0	4.760	4.760	4.800	4.700	4.880	658,000	3,148,800	4.7854	2.758	2.758	2.781	2.723	2.827	1,135,804	2.7723	-1.24%
2014-06-24	0	4.820	4.820	4.850	4.750	4.920	154,500	744,392	4.8181	2.792	2.792	2.810	2.752	2.850	266,689	2.7912	0.63%
2014-06-23	0	4.790	4.770	4.810	4.720	4.820	401,500	1,911,249	4.7603	2.775	2.763	2.787	2.734	2.792	693,047	2.7577	2.35%
2014-06-20	0	4.680	4.680	4.720	4.650	4.910	867,500	4,137,525	4.7695	2.711	2.711	2.734	2.694	2.844	1,497,431	2.7631	-3.70%
2014-06-19	0	4.860	4.860	4.890	4.840	5.060	421,300	2,062,792	4.8963	2.816	2.816	2.833	2.804	2.931	727,225	2.8365	-1.22%
2014-06-18	0	4.920	4.920	4.930	4.920	5.050	238,800	1,188,632	4.9775	2.850	2.850	2.856	2.850	2.926	412,204	2.8836	-1.99%
2014-06-17	0	5.020	5.020	5.040	5.010	5.070	198,000	994,960	5.0251	2.908	2.908	2.920	2.902	2.937	341,777	2.9111	0.00%
2014-06-16	0	5.020	5.010	5.030	5.010	5.150	167,500	845,030	5.0450	2.908	2.902	2.914	2.902	2.984	289,129	2.9227	-1.18%
2014-06-13	0	5.080	5.080	5.090	5.070	5.140	225,500	1,147,067	5.0868	2.943	2.943	2.949	2.937	2.978	389,246	2.9469	-1.55%
2014-06-12	0	5.160	5.160	5.170	5.070	5.260	329,396	1,696,037	5.1489	2.989	2.989	2.995	2.937	3.047	568,585	2.9829	0.98%
2014-06-11	0	5.110	5.090	5.140	5.060	5.140	375,300	1,921,160	5.1190	2.960	2.949	2.978	2.931	2.978	647,822	2.9656	-0.39%
2014-06-10	0	5.130	5.130	5.170	5.050	5.180	889,300	4,547,370	5.1134	2.972	2.972	2.995	2.926	3.001	1,535,061	2.9623	0.20%
2014-06-09	0	5.120	5.120	5.140	5.060	5.220	241,500	1,242,425	5.1446	2.966	2.966	2.978	2.931	3.024	416,864	2.9804	-1.73%
2014-06-06	0	5.210	5.210	5.220	5.180	5.250	511,500	2,666,455	5.2130	3.018	3.018	3.024	3.001	3.041	882,923	3.0200	-0.38%
2014-06-05	0	5.230	5.230	5.240	5.200	5.290	118,500	620,032	5.2323	3.030	3.030	3.036	3.012	3.065	204,548	3.0312	0.00%
2014-06-04	0	5.230	5.230	5.280	5.210	5.810	972,000	5,117,195	5.2646	3.030	3.030	3.059	3.018	3.366	1,677,814	3.0499	-1.13%
2014-06-03	0	5.290	5.260	5.300	5.200	5.310	732,500	3,844,180	5.2480	3.065	3.047	3.070	3.012	3.076	1,264,402	3.0403	1.15%
2014-05-30	0	5.230	5.230	5.250	5.190	5.300	811,500	4,245,412	5.2316	3.030	3.030	3.041	3.007	3.070	1,400,767	3.0308	-0.38%
2014-05-29	0	5.250	5.210	5.250	5.160	5.250	1,127,528	5,864,488	5.2012	3.041	3.018	3.041	2.989	3.041	1,946,278	3.0132	2.74%
2014-05-28	0	5.110	5.120	5.150	5.050	5.170	440,500	2,248,195	5.1037	2.960	2.966	2.984	2.926	2.995	760,367	2.9567	0.39%
2014-05-27	0	5.090	5.070	5.090	5.000	5.100	223,500	1,128,990	5.0514	2.949	2.937	2.949	2.897	2.955	385,794	2.9264	0.20%
2014-05-26	0	5.080	5.080	5.100	5.000	5.190	1,049,500	5,331,600	5.0801	2.943	2.943	2.955	2.897	3.007	1,811,590	2.9431	1.40%
2014-05-23	0	5.010	5.000	5.030	4.900	5.130	2,830,000	14,173,092	5.0082	2.902	2.897	2.914	2.839	2.972	4,884,992	2.9014	-1.76%
2014-05-22	0	5.100	5.100	5.120	4.980	5.410	1,432,000	7,311,957	5.1061	2.955	2.955	2.966	2.885	3.134	2,471,841	2.9581	-4.49%
2014-05-21	0	5.340	5.300	5.350	5.250	5.360	366,000	1,941,037	5.3034	3.094	3.070	3.099	3.041	3.105	631,769	3.0724	-1.11%
2014-05-20	0	5.400	5.400	5.410	5.290	5.440	1,001,500	5,395,837	5.3878	3.128	3.128	3.134	3.065	3.152	1,728,735	3.1213	-0.37%
2014-05-19	0	5.420	5.390	5.450	5.330	5.590	912,764	4,920,546	5.3908	3.140	3.123	3.157	3.088	3.238	1,575,564	3.1230	-1.45%
2014-05-16	0	5.500	5.500	5.510	5.430	5.740	1,163,000	6,411,776	5.5131	3.186	3.186	3.192	3.146	3.325	2,007,507	3.1939	-4.51%
2014-05-15	0	5.760	5.750	5.760	5.540	5.780	918,500	5,196,762	5.6579	3.337	3.331	3.337	3.209	3.349	1,585,465	3.2778	2.13%
2014-05-14	0	5.640	5.620	5.630	5.610	5.750	620,500	3,534,141	5.6956	3.267	3.256	3.262	3.250	3.331	1,071,073	3.2996	1.08%
2014-05-13	0	5.580	5.570	5.580	5.430	5.590	693,896	3,835,540	5.5275	3.233	3.227	3.233	3.146	3.238	1,197,766	3.2022	3.53%
2014-05-12	0	5.390	5.380	5.420	5.330	5.580	1,054,500	5,729,694	5.4336	3.123	3.117	3.140	3.088	3.233	1,820,221	3.1478	-2.36%
2014-05-09	0	5.520	5.510	5.530	5.380	5.650	1,070,000	5,850,007	5.4673	3.198	3.192	3.204	3.117	3.273	1,846,976	3.1673	1.47%
2014-05-08	0	5.440	5.400	5.450	5.360	5.770	1,119,500	6,158,470	5.5011	3.152	3.128	3.157	3.105	3.343	1,932,420	3.1869	-3.20%
2014-05-07	0	5.620	5.600	5.670	5.600	6.000	1,640,132	9,320,287	5.6826	3.256	3.244	3.285	3.244	3.476	2,831,107	3.2921	-5.86%
2014-05-05	0	5.970	5.940	5.980	5.700	6.060	554,000	3,276,604	5.9144	3.459	3.441	3.464	3.302	3.511	956,285	3.4264	0.84%
2014-05-02	0	5.920	5.920	5.940	5.590	5.950	1,420,500	8,345,711	5.8752	3.430	3.430	3.441	3.238	3.447	2,451,990	3.4036	4.96%
2014-04-30	0	5.640	5.640	5.680	5.590	6.120	1,553,500	9,041,087	5.8198	3.267	3.267	3.291	3.238	3.545	2,681,567	3.3716	-5.37%
2014-04-29	0	5.960	5.920	5.970	5.870	6.150	846,132	5,064,834	5.9859	3.453	3.430	3.459	3.401	3.563	1,460,547	3.4678	-0.67%
2014-04-28	0	6.000	5.990	6.000	5.940	6.350	914,000	5,514,427	6.0333	3.476	3.470	3.476	3.441	3.679	1,577,697	3.4952	-4.46%
2014-04-25	0	6.280	6.270	6.280	6.110	6.400	426,264	2,664,854	6.2517	3.638	3.632	3.638	3.540	3.708	735,794	3.6217	-1.87%
2014-04-24	0	6.400	6.390	6.400	6.150	6.510	1,373,000	8,717,782	6.3494	3.708	3.702	3.708	3.563	3.771	2,369,998	3.6784	4.92%
2014-04-23	0	6.100	6.040	6.110	6.010	6.390	1,237,500	7,573,982	6.1204	3.534	3.499	3.540	3.482	3.702	2,136,105	3.5457	-3.80%
2014-04-22	0	6.530	6.520	6.530	6.480	6.580	544,000	3,546,825	6.5199	3.674	3.668	3.674	3.645	3.702	967,012	3.6678	-0.46%
2014-04-17	0	6.560	6.530	6.570	6.500	6.800	799,500	5,305,955	6.6366	3.690	3.674	3.696	3.657	3.825	1,421,187	3.7335	-1.06%
2014-04-16	0	6.630	6.600	6.630	6.570	6.780	898,500	5,983,663	6.6596	3.730	3.713	3.730	3.696	3.814	1,597,169	3.7464	0.45%
2014-04-15	0	6.600	6.620	6.630	6.460	6.850	3,328,950	22,146,800	6.6528	3.713	3.724	3.730	3.634	3.854	5,917,525	3.7426	3.12%
2014-04-14	0	6.400	6.400	6.410	6.350	6.450	491,000	3,141,427	6.3980	3.600	3.600	3.606	3.572	3.628	872,799	3.5993	-0.16%
2014-04-11	0	6.410	6.370	6.410	6.250	6.450	762,500	4,852,135	6.3635	3.606	3.583	3.606	3.516	3.628	1,355,416	3.5798	-0.93%
2014-04-10	0	6.470	6.440	6.470	6.110	6.490	1,238,500	7,889,809	6.3705	3.640	3.623	3.640	3.437	3.651	2,201,552	3.5837	3.35%
2014-04-09	0	6.260	6.260	6.270	6.230	6.440	401,000	2,533,937	6.3190	3.522	3.522	3.527	3.505	3.623	712,816	3.5548	-2.80%
2014-04-08	0	6.440	6.430	6.440	6.360	6.490	1,780,500	11,455,141	6.4337	3.623	3.617	3.623	3.578	3.651	3,165,008	3.6193	0.62%
2014-04-07	0	6.400	6.380	6.400	6.220	6.470	1,976,500	12,614,449	6.3822	3.600	3.589	3.600	3.499	3.640	3,513,417	3.5904	1.59%
2014-04-04	0	6.300	6.290	6.300	6.250	6.480	1,953,000	12,420,782	6.3598	3.544	3.538	3.544	3.516	3.645	3,471,643	3.5778	0.32%
2014-04-03	0	6.280	6.250	6.280	6.090	6.300	1,718,500	10,695,660	6.2238	3.533	3.516	3.533	3.426	3.544	3,054,797	3.5013	3.97%
2014-04-02	0	6.040	6.020	6.080	5.990	6.150	527,500	3,196,053	6.0589	3.398	3.387	3.420	3.370	3.460	937,681	3.4085	-0.33%
2014-04-01	0	6.060	6.050	6.110	6.050	6.150	933,000	5,679,289	6.0871	3.409	3.403	3.437	3.403	3.460	1,658,496	3.4244	-1.46%
2014-03-31	0	6.150	6.100	6.150	6.080	6.250	1,304,500	8,000,072	6.1327	3.460	3.432	3.460	3.420	3.516	2,318,873	3.4500	-0.49%
2014-03-28	0	6.180	6.140	6.180	5.890	6.180	2,300,500	14,050,884	6.1078	3.477	3.454	3.477	3.313	3.477	4,089,358	3.4360	4.04%
2014-03-27	0	5.940	5.930	5.940	5.850	6.280	1,252,000	7,477,892	5.9728	3.342	3.336	3.342	3.291	3.533	2,225,549	3.3600	-1.33%
2014-03-26	0	6.020	6.010	6.020	5.990	6.150	3,159,000	19,110,157	6.0494	3.387	3.381	3.387	3.370	3.460	5,615,423	3.4032	0.50%
2014-03-25	0	5.990	5.970	5.990	5.890	6.220	1,688,000	10,173,610	6.0270	3.370	3.358	3.370	3.313	3.499	3,000,581	3.3905	-3.39%
2014-03-24	0	6.200	6.170	6.200	5.700	6.290	1,603,974	9,517,891	5.9339	3.488	3.471	3.488	3.207	3.538	2,851,216	3.3382	0.81%
2014-03-21	0	6.150	6.140	6.180	6.130	6.200	814,000	5,025,437	6.1738	3.460	3.454	3.477	3.448	3.488	1,446,962	3.4731	-0.65%
2014-03-20	0	6.190	6.140	6.180	6.130	6.290	981,500	6,088,644	6.2034	3.482	3.454	3.477	3.448	3.538	1,744,710	3.4898	-0.96%
2014-03-19	0	6.250	6.180	6.250	5.930	6.290	2,023,000	12,358,695	6.1091	3.516	3.477	3.516	3.336	3.538	3,596,075	3.4367	4.52%
2014-03-18	0	5.980	5.950	5.980	5.700	6.030	1,804,000	10,767,392	5.9686	3.364	3.347	3.364	3.207	3.392	3,206,782	3.3577	1.70%
2014-03-17	0	5.880	5.870	5.890	5.710	5.890	1,285,500	7,480,585	5.8192	3.308	3.302	3.313	3.212	3.313	2,285,099	3.2736	5.95%
2014-03-14	0	5.550	5.500	5.550	5.220	5.840	1,519,500	8,360,053	5.5018	3.122	3.094	3.122	2.937	3.285	2,701,056	3.0951	-1.42%
2014-03-13	0	5.630	5.500	5.630	5.350	5.800	586,500	3,305,174	5.6354	3.167	3.094	3.167	3.010	3.263	1,042,560	3.1702	-2.60%
2014-03-12	0	5.780	5.730	5.780	5.700	5.850	570,500	3,298,557	5.7819	3.252	3.223	3.252	3.207	3.291	1,014,118	3.2526	-1.03%
2014-03-11	0	5.840	5.810	5.840	5.740	5.840	434,500	2,520,395	5.8007	3.285	3.268	3.285	3.229	3.285	772,365	3.2632	-0.17%
2014-03-10	0	5.850	5.850	5.860	5.700	5.870	820,000	4,786,400	5.8371	3.291	3.291	3.297	3.207	3.302	1,457,628	3.2837	0.00%
2014-03-07	0	5.850	5.820	5.850	5.680	5.880	1,477,500	8,588,130	5.8126	3.291	3.274	3.291	3.195	3.308	2,626,397	3.2699	2.99%
2014-03-06	0	5.680	5.680	5.700	5.370	5.760	1,325,000	7,409,455	5.5920	3.195	3.195	3.207	3.021	3.240	2,355,314	3.1458	5.19%
2014-03-05	0	5.400	5.400	5.430	5.380	5.450	172,000	928,980	5.4010	3.038	3.038	3.055	3.027	3.066	305,746	3.0384	-1.10%
2014-03-04	0	5.460	5.410	5.460	5.300	5.460	260,500	1,406,215	5.3981	3.072	3.043	3.072	2.982	3.072	463,064	3.0368	0.74%
2014-03-03	0	5.420	5.410	5.430	5.270	5.490	390,000	2,114,386	5.4215	3.049	3.043	3.055	2.965	3.088	693,262	3.0499	0.00%
2014-02-28	0	5.420	5.360	5.440	5.250	5.440	299,000	1,603,455	5.3627	3.049	3.015	3.060	2.953	3.060	531,501	3.0168	0.56%
2014-02-27	0	5.390	5.380	5.420	5.300	5.430	218,000	1,173,585	5.3834	3.032	3.027	3.049	2.982	3.055	387,516	3.0285	0.37%
2014-02-26	0	5.370	5.330	5.370	5.270	5.370	168,000	894,250	5.3229	3.021	2.998	3.021	2.965	3.021	298,636	2.9944	1.32%
2014-02-25	0	5.300	5.300	5.340	5.260	5.400	1,413,000	7,504,100	5.3108	2.982	2.982	3.004	2.959	3.038	2,511,742	2.9876	-0.38%
2014-02-24	0	5.320	5.320	5.330	5.270	5.370	836,000	4,446,155	5.3184	2.993	2.993	2.998	2.965	3.021	1,486,070	2.9919	-1.30%
2014-02-21	0	5.390	5.350	5.390	5.340	5.420	314,500	1,690,765	5.3760	3.032	3.010	3.032	3.004	3.049	559,054	3.0243	0.00%
2014-02-20	0	5.390	5.360	5.400	5.310	5.500	1,002,500	5,416,127	5.4026	3.032	3.015	3.038	2.987	3.094	1,782,039	3.0393	-1.46%
2014-02-19	0	5.470	5.420	5.470	5.360	5.470	943,131	5,127,355	5.4365	3.077	3.049	3.077	3.015	3.077	1,676,505	3.0584	0.00%
2014-02-18	0	5.470	5.450	5.470	5.370	5.470	1,492,000	8,079,887	5.4155	3.077	3.066	3.077	3.021	3.077	2,652,172	3.0465	-0.18%
2014-02-17	0	5.480	5.450	5.480	5.450	5.550	1,415,369	7,765,647	5.4867	3.083	3.066	3.083	3.066	3.122	2,515,953	3.0866	-0.36%
2014-02-14	0	5.500	5.500	5.520	5.400	5.530	962,000	5,285,210	5.4940	3.094	3.094	3.105	3.038	3.111	1,710,047	3.0907	0.00%
2014-02-13	0	5.500	5.500	5.520	5.480	5.580	638,500	3,514,135	5.5037	3.094	3.094	3.105	3.083	3.139	1,134,995	3.0962	-1.08%
2014-02-12	0	5.560	5.520	5.570	5.450	5.570	1,628,000	8,944,969	5.4945	3.128	3.105	3.133	3.066	3.133	2,893,925	3.0909	1.46%
2014-02-11	0	5.480	5.470	5.480	5.460	5.530	317,000	1,740,845	5.4916	3.083	3.077	3.083	3.072	3.111	563,498	3.0894	-1.08%
2014-02-10	0	5.540	5.510	5.540	5.430	5.540	694,500	3,820,930	5.5017	3.117	3.100	3.117	3.055	3.117	1,234,540	3.0950	1.09%
2014-02-07	0	5.480	5.480	5.490	5.420	5.500	947,500	5,191,000	5.4786	3.083	3.083	3.088	3.049	3.094	1,684,271	3.0820	0.55%
2014-02-06	0	5.450	5.420	5.460	5.310	5.490	1,291,000	7,006,405	5.4271	3.066	3.049	3.072	2.987	3.088	2,294,875	3.0531	2.06%
2014-02-05	0	5.340	5.330	5.340	5.200	5.360	1,769,000	9,367,460	5.2953	3.004	2.998	3.004	2.925	3.015	3,144,566	2.9789	3.69%
2014-02-04	0	5.150	5.110	5.160	4.930	5.180	1,549,500	7,811,022	5.0410	2.897	2.875	2.903	2.773	2.914	2,754,384	2.8359	3.41%
2014-01-30	0	4.980	4.940	4.980	4.920	4.980	161,500	798,152	4.9421	2.802	2.779	2.802	2.768	2.802	287,082	2.7802	-0.40%
2014-01-29	0	5.000	4.960	5.000	4.880	5.000	250,000	1,240,025	4.9601	2.813	2.790	2.813	2.745	2.813	444,399	2.7903	1.42%
2014-01-28	0	4.930	4.900	4.930	4.880	4.950	338,500	1,659,927	4.9038	2.773	2.757	2.773	2.745	2.785	601,716	2.7587	-1.40%
2014-01-27	0	5.000	4.980	5.000	4.780	5.000	641,500	3,146,638	4.9051	2.813	2.802	2.813	2.689	2.813	1,140,327	2.7594	0.20%
2014-01-24	0	4.990	4.940	4.990	4.860	4.990	500,000	2,465,210	4.9304	2.807	2.779	2.807	2.734	2.807	888,798	2.7736	1.84%
2014-01-23	0	4.900	4.900	4.910	4.870	4.940	803,000	3,929,916	4.8940	2.757	2.757	2.762	2.740	2.779	1,427,409	2.7532	0.00%
2014-01-22	0	4.900	4.900	4.910	4.870	4.920	681,000	3,336,935	4.9001	2.757	2.757	2.762	2.740	2.768	1,210,542	2.7566	0.20%
2014-01-21	0	4.890	4.890	4.900	4.880	4.950	250,500	1,228,015	4.9023	2.751	2.751	2.757	2.745	2.785	445,288	2.7578	0.00%
2014-01-20	0	4.890	4.890	4.900	4.850	4.900	448,500	2,188,370	4.8793	2.751	2.751	2.757	2.728	2.757	797,251	2.7449	0.62%
2014-01-17	0	4.860	4.850	4.870	4.810	4.960	1,089,000	5,323,155	4.8881	2.734	2.728	2.740	2.706	2.790	1,935,801	2.7498	-0.41%
2014-01-16	0	4.880	4.880	4.890	4.850	4.950	493,500	2,408,435	4.8803	2.745	2.745	2.751	2.728	2.785	877,243	2.7455	-1.21%
2014-01-15	0	4.940	4.930	4.940	4.750	4.970	857,500	4,169,362	4.8622	2.779	2.773	2.779	2.672	2.796	1,524,288	2.7353	4.88%
2014-01-14	0	4.710	4.710	4.720	4.700	4.910	307,000	1,451,255	4.7272	2.650	2.650	2.655	2.644	2.762	545,722	2.6593	-1.05%
2014-01-13	0	4.760	4.760	4.770	4.740	4.800	177,500	845,270	4.7621	2.678	2.678	2.683	2.667	2.700	315,523	2.6789	-0.42%
2014-01-10	0	4.780	4.780	4.800	4.750	4.850	565,500	2,711,725	4.7953	2.689	2.689	2.700	2.672	2.728	1,005,230	2.6976	-1.04%
2014-01-09	0	4.830	4.810	4.850	4.750	4.910	339,761	1,646,164	4.8451	2.717	2.706	2.728	2.672	2.762	603,958	2.7256	-1.23%
2014-01-08	0	4.890	4.850	4.890	4.750	4.890	944,500	4,553,112	4.8207	2.751	2.728	2.751	2.672	2.751	1,678,939	2.7119	0.20%
2014-01-07	0	4.880	4.860	4.880	4.850	4.920	346,500	1,690,120	4.8777	2.745	2.734	2.745	2.728	2.768	615,937	2.7440	-0.61%
2014-01-06	0	4.910	4.910	4.930	4.900	5.000	411,500	2,028,777	4.9302	2.762	2.762	2.773	2.757	2.813	731,480	2.7735	-0.41%
2014-01-03	0	4.930	4.890	4.920	4.890	5.020	993,000	4,946,399	4.9813	2.773	2.751	2.768	2.751	2.824	1,765,152	2.8023	-1.79%
2014-01-02	0	5.020	5.020	5.030	4.850	5.040	1,022,500	5,093,692	4.9816	2.824	2.824	2.830	2.728	2.835	1,817,591	2.8024	2.66%
2013-12-31	0	4.890	4.880	4.920	4.850	4.940	375,000	1,837,272	4.8994	2.751	2.745	2.768	2.728	2.779	666,598	2.7562	0.82%
2013-12-30	0	4.850	4.860	4.890	4.820	4.980	248,500	1,212,917	4.8810	2.728	2.734	2.751	2.712	2.802	441,732	2.7458	-2.02%
2013-12-27	0	4.950	4.950	4.960	4.900	4.960	415,500	2,052,682	4.9403	2.785	2.785	2.790	2.757	2.790	738,591	2.7792	0.81%
2013-12-24	0	4.910	4.900	4.920	4.900	4.950	125,000	616,920	4.9354	2.762	2.757	2.768	2.757	2.785	222,199	2.7764	-0.61%
2013-12-23	0	4.940	4.920	4.930	4.900	4.980	204,000	1,008,817	4.9452	2.779	2.768	2.773	2.757	2.802	362,629	2.7820	0.61%
2013-12-20	0	4.910	4.900	4.910	4.880	5.000	1,493,500	7,423,725	4.9707	2.762	2.757	2.762	2.745	2.813	2,654,838	2.7963	-1.01%
2013-12-19	0	4.960	4.900	4.960	4.870	5.000	1,487,500	7,326,745	4.9255	2.790	2.757	2.790	2.740	2.813	2,644,173	2.7709	3.12%
2013-12-18	0	4.810	4.800	4.820	4.800	4.870	489,500	2,358,582	4.8183	2.706	2.700	2.712	2.700	2.740	870,133	2.7106	0.21%
2013-12-17	0	4.800	4.800	4.810	4.750	4.850	1,071,000	5,146,870	4.8057	2.700	2.700	2.706	2.672	2.728	1,903,804	2.7035	0.00%
2013-12-16	0	4.800	4.800	4.810	4.690	4.810	542,000	2,585,625	4.7705	2.700	2.700	2.706	2.638	2.706	963,457	2.6837	0.21%
2013-12-13	0	4.790	4.770	4.800	4.750	4.830	129,000	616,010	4.7753	2.695	2.683	2.700	2.672	2.717	229,310	2.6864	-0.21%
2013-12-12	0	4.800	4.760	4.800	4.670	4.800	1,187,500	5,607,700	4.7223	2.700	2.678	2.700	2.627	2.700	2,110,894	2.6566	0.21%
2013-12-11	0	4.790	4.770	4.800	4.680	4.800	612,500	2,899,307	4.7336	2.695	2.683	2.700	2.633	2.700	1,088,777	2.6629	1.05%
2013-12-10	0	4.740	4.710	4.740	4.700	4.780	614,500	2,917,200	4.7473	2.667	2.650	2.667	2.644	2.689	1,092,332	2.6706	-1.04%
2013-12-09	0	4.790	4.760	4.790	4.760	4.910	139,500	666,862	4.7804	2.695	2.678	2.695	2.678	2.762	247,975	2.6892	1.27%
2013-12-06	0	4.730	4.690	4.740	4.660	4.900	980,000	4,688,216	4.7839	2.661	2.638	2.667	2.622	2.757	1,742,043	2.6912	-3.27%
2013-12-05	0	4.890	4.880	4.910	4.860	4.960	1,636,500	8,062,530	4.9267	2.751	2.745	2.762	2.734	2.790	2,909,034	2.7715	0.62%
2013-12-04	0	4.860	4.850	4.890	4.800	4.920	1,484,000	7,225,677	4.8691	2.734	2.728	2.751	2.700	2.768	2,637,951	2.7391	0.41%
2013-12-03	0	4.840	4.830	4.840	4.760	4.880	1,475,000	7,137,607	4.8391	2.723	2.717	2.723	2.678	2.745	2,621,953	2.7222	1.26%
2013-12-02	0	4.780	4.750	4.780	4.700	4.790	932,000	4,439,316	4.7632	2.689	2.672	2.689	2.644	2.695	1,656,719	2.6796	0.00%
2013-11-29	0	4.780	4.770	4.780	4.750	4.790	816,000	3,886,704	4.7631	2.689	2.683	2.689	2.672	2.695	1,450,518	2.6795	-0.42%
2013-11-28	0	4.800	4.750	4.800	4.760	4.860	1,443,500	6,939,650	4.8075	2.700	2.672	2.700	2.678	2.734	2,565,959	2.7045	-0.62%
2013-11-27	0	4.830	4.820	4.830	4.640	4.880	3,526,500	16,897,815	4.7917	2.717	2.712	2.717	2.610	2.745	6,268,689	2.6956	2.33%
2013-11-26	0	4.720	4.720	4.730	4.330	4.800	5,131,000	23,761,295	4.6309	2.655	2.655	2.661	2.436	2.700	9,120,841	2.6052	8.01%
2013-11-25	0	4.370	4.370	4.400	4.270	4.420	448,000	1,955,122	4.3641	2.458	2.458	2.475	2.402	2.487	796,363	2.4551	-0.46%
2013-11-22	0	4.390	4.400	4.420	4.250	4.430	413,000	1,812,560	4.3888	2.470	2.475	2.487	2.391	2.492	734,147	2.4689	-0.45%
2013-11-21	0	4.410	4.410	4.420	4.400	4.440	618,500	2,731,240	4.4159	2.481	2.481	2.487	2.475	2.498	1,099,443	2.4842	0.23%
2013-11-20	0	4.400	4.400	4.420	4.340	4.470	1,781,500	7,841,826	4.4018	2.475	2.475	2.487	2.442	2.515	3,166,786	2.4763	1.38%
2013-11-19	0	4.340	4.330	4.350	4.320	4.370	822,000	3,569,830	4.3429	2.442	2.436	2.447	2.430	2.458	1,461,183	2.4431	-0.23%
2013-11-18	0	4.350	4.340	4.370	4.270	4.390	1,174,500	5,070,173	4.3169	2.447	2.442	2.458	2.402	2.470	2,087,786	2.4285	1.16%
2013-11-15	0	4.300	4.300	4.310	4.180	4.330	1,145,500	4,913,075	4.2890	2.419	2.419	2.425	2.351	2.436	2,036,235	2.4128	1.42%
2013-11-14	0	4.240	4.220	4.240	4.110	4.300	506,000	2,135,565	4.2205	2.385	2.374	2.385	2.312	2.419	899,463	2.3743	0.47%
2013-11-13	0	4.220	4.190	4.220	4.150	4.220	273,500	1,146,724	4.1928	2.374	2.357	2.374	2.335	2.374	486,172	2.3587	0.48%
2013-11-12	0	4.200	4.190	4.220	4.160	4.220	2,346,000	9,836,455	4.1929	2.363	2.357	2.374	2.340	2.374	4,170,238	2.3587	0.24%
2013-11-11	0	4.190	4.160	4.190	4.130	4.200	1,262,500	5,274,430	4.1778	2.357	2.340	2.357	2.323	2.363	2,244,214	2.3502	-0.24%
2013-11-08	0	4.200	4.190	4.200	4.110	4.200	595,500	2,475,805	4.1575	2.363	2.357	2.363	2.312	2.363	1,058,558	2.3388	0.48%
2013-11-07	0	4.180	4.180	4.200	4.180	4.250	923,000	3,879,085	4.2027	2.351	2.351	2.363	2.351	2.391	1,640,720	2.3643	-1.65%
2013-11-06	0	4.250	4.240	4.270	4.230	4.300	182,000	777,316	4.2710	2.391	2.385	2.402	2.380	2.419	323,522	2.4027	-0.47%
2013-11-05	0	4.270	4.270	4.290	4.220	4.390	854,500	3,669,626	4.2945	2.402	2.402	2.413	2.374	2.470	1,518,955	2.4159	-2.29%
2013-11-04	0	4.370	4.370	4.380	4.270	4.390	1,950,500	8,469,820	4.3424	2.458	2.458	2.464	2.402	2.470	3,467,199	2.4428	2.82%
2013-11-01	0	4.250	4.240	4.250	4.210	4.280	755,500	3,209,699	4.2484	2.391	2.385	2.391	2.368	2.408	1,342,973	2.3900	0.24%
2013-10-31	0	4.240	4.200	4.240	4.150	4.240	918,500	3,867,864	4.2111	2.385	2.363	2.385	2.335	2.385	1,632,721	2.3690	2.42%
2013-10-30	0	4.140	4.120	4.140	4.080	4.140	584,000	2,398,205	4.1065	2.329	2.318	2.329	2.295	2.329	1,038,116	2.3102	0.00%
2013-10-29	0	4.140	4.130	4.170	4.060	4.170	832,500	3,421,990	4.1105	2.329	2.323	2.346	2.284	2.346	1,479,848	2.3124	0.49%
2013-10-28	0	4.120	4.090	4.150	4.090	4.210	354,500	1,476,185	4.1641	2.318	2.301	2.335	2.301	2.368	630,157	2.3426	0.24%
2013-10-25	0	4.110	4.100	4.150	4.100	4.280	1,513,000	6,342,290	4.1919	2.312	2.306	2.335	2.306	2.408	2,689,501	2.3582	0.24%
2013-10-24	0	4.100	4.080	4.100	4.030	4.170	680,000	2,780,245	4.0886	2.306	2.295	2.306	2.267	2.346	1,208,765	2.3001	-2.15%
2013-10-23	0	4.190	4.160	4.190	4.130	4.220	1,578,500	6,619,664	4.1936	2.357	2.340	2.357	2.323	2.374	2,805,934	2.3592	1.45%
2013-10-22	0	4.130	4.120	4.130	4.110	4.230	691,500	2,873,505	4.1555	2.323	2.318	2.323	2.312	2.380	1,229,207	2.3377	-2.59%
2013-10-21	0	4.240	4.220	4.240	4.010	4.260	1,514,500	6,301,612	4.1609	2.385	2.374	2.385	2.256	2.396	2,692,168	2.3407	5.74%
2013-10-18	0	4.010	4.000	4.010	3.990	4.070	559,000	2,243,927	4.0142	2.256	2.250	2.256	2.245	2.290	993,676	2.2582	0.50%
2013-10-17	0	3.990	3.990	4.000	3.940	4.170	3,962,500	16,113,100	4.0664	2.245	2.245	2.250	2.216	2.346	7,043,721	2.2876	2.31%
2013-10-16	0	3.900	3.850	3.900	3.840	3.940	791,500	3,079,365	3.8905	2.194	2.166	2.194	2.160	2.216	1,406,967	2.1887	0.00%
2013-10-15	0	3.900	3.890	3.900	3.840	3.930	428,000	1,659,677	3.8778	2.194	2.188	2.194	2.160	2.211	760,811	2.1815	0.52%
2013-10-11	0	3.880	3.870	3.880	3.860	3.900	372,500	1,445,994	3.8819	2.183	2.177	2.183	2.171	2.194	662,154	2.1838	0.26%
2013-10-10	0	3.870	3.840	3.870	3.840	3.920	340,500	1,317,130	3.8682	2.177	2.160	2.177	2.160	2.205	605,271	2.1761	0.00%
2013-10-09	0	3.870	3.850	3.870	3.820	3.900	694,500	2,676,156	3.8534	2.177	2.166	2.177	2.149	2.194	1,234,540	2.1677	0.26%
2013-10-08	0	3.860	3.860	3.870	3.790	3.910	2,155,479	8,318,492	3.8592	2.171	2.171	2.177	2.132	2.200	3,831,569	2.1710	2.39%
2013-10-07	0	3.770	3.720	3.770	3.690	3.820	529,500	1,978,935	3.7374	2.121	2.093	2.121	2.076	2.149	941,237	2.1025	0.53%
2013-10-04	0	3.750	3.740	3.760	3.680	3.770	271,500	1,018,405	3.7510	2.110	2.104	2.115	2.070	2.121	482,617	2.1102	-0.53%
2013-10-03	0	3.770	3.730	3.770	3.650	3.770	535,500	1,997,860	3.7308	2.121	2.098	2.121	2.053	2.121	951,902	2.0988	3.86%
2013-10-02	0	3.630	3.620	3.690	3.600	3.730	519,000	1,898,768	3.6585	2.042	2.036	2.076	2.025	2.098	922,572	2.0581	-0.82%
2013-09-30	0	3.660	3.640	3.680	3.610	3.680	363,500	1,324,247	3.6430	2.059	2.048	2.070	2.031	2.070	646,156	2.0494	1.39%
2013-09-27	0	3.610	3.600	3.660	3.600	3.720	380,500	1,375,825	3.6158	2.031	2.025	2.059	2.025	2.093	676,375	2.0341	-1.37%
2013-09-26	0	3.660	3.660	3.690	3.600	3.700	420,500	1,527,845	3.6334	2.059	2.059	2.076	2.025	2.081	747,479	2.0440	-0.81%
2013-09-25	0	3.690	3.660	3.710	3.660	3.780	612,500	2,267,131	3.7014	2.076	2.059	2.087	2.059	2.126	1,088,777	2.0823	-2.38%
2013-09-24	0	3.780	3.760	3.780	3.730	3.810	215,000	810,267	3.7687	2.126	2.115	2.126	2.098	2.143	382,183	2.1201	-0.79%
2013-09-23	0	3.810	3.820	3.840	3.810	3.830	83,000	316,412	3.8122	2.143	2.149	2.160	2.143	2.155	147,540	2.1446	0.00%
2013-09-19	0	3.810	3.800	3.820	3.800	3.850	196,500	752,007	3.8270	2.143	2.138	2.149	2.138	2.166	349,297	2.1529	1.06%
2013-09-18	0	3.770	3.770	3.780	3.700	3.800	299,000	1,119,221	3.7432	2.121	2.121	2.126	2.081	2.138	531,501	2.1058	-0.79%
2013-09-17	0	3.800	3.780	3.830	3.760	3.880	71,000	272,065	3.8319	2.138	2.126	2.155	2.115	2.183	126,209	2.1557	-2.56%
2013-09-16	0	3.900	3.890	3.900	3.780	3.900	497,500	1,931,590	3.8826	2.194	2.188	2.194	2.126	2.194	884,354	2.1842	2.63%
2013-09-13	0	3.800	3.800	3.810	3.790	3.900	655,000	2,517,260	3.8431	2.138	2.138	2.143	2.132	2.194	1,164,325	2.1620	-1.04%
2013-09-12	0	3.840	3.840	3.860	3.710	3.880	1,104,000	4,200,028	3.8044	2.160	2.160	2.171	2.087	2.183	1,962,465	2.1402	3.50%
2013-09-11	0	3.710	3.660	3.720	3.660	3.790	599,000	2,217,043	3.7012	2.087	2.059	2.093	2.059	2.132	1,064,779	2.0822	0.27%
2013-09-10	0	3.700	3.700	3.800	3.680	3.800	394,000	1,468,990	3.7284	2.081	2.081	2.138	2.070	2.138	700,372	2.0974	-0.80%
2013-09-09	0	3.730	3.710	3.730	3.710	3.740	241,000	897,060	3.7222	2.098	2.087	2.098	2.087	2.104	428,400	2.0940	0.27%
2013-09-06	0	3.720	3.660	3.720	3.660	3.750	460,000	1,699,587	3.6948	2.093	2.059	2.093	2.059	2.110	817,694	2.0785	1.36%
2013-09-05	0	3.670	3.670	3.710	3.670	3.710	235,000	866,755	3.6883	2.065	2.065	2.087	2.065	2.087	417,735	2.0749	-1.08%
2013-09-04	0	3.710	3.690	3.720	3.630	3.760	183,500	679,775	3.7045	2.087	2.076	2.093	2.042	2.115	326,189	2.0840	-0.54%
2013-09-03	0	3.730	3.730	3.780	3.710	3.820	557,000	2,100,250	3.7706	2.098	2.098	2.126	2.087	2.149	990,121	2.1212	-0.80%
2013-09-02	0	3.760	3.750	3.760	3.710	3.850	171,500	647,280	3.7742	2.115	2.110	2.115	2.087	2.166	304,858	2.1232	1.62%
2013-08-30	0	3.700	3.640	3.710	3.630	3.710	476,000	1,743,870	3.6636	2.081	2.048	2.087	2.042	2.087	846,135	2.0610	1.09%
2013-08-29	0	3.660	3.660	3.710	3.660	3.780	469,400	1,733,157	3.6923	2.059	2.059	2.087	2.059	2.126	834,403	2.0771	0.27%
2013-08-28	0	3.650	3.650	3.690	3.630	3.700	721,000	2,642,607	3.6652	2.053	2.053	2.076	2.042	2.081	1,281,646	2.0619	-3.44%
2013-08-27	0	3.780	3.780	3.800	3.770	3.810	123,600	467,755	3.7844	2.126	2.126	2.138	2.121	2.143	219,711	2.1290	-1.82%
2013-08-26	0	3.850	3.850	3.860	3.760	3.860	344,000	1,313,085	3.8171	2.166	2.166	2.171	2.115	2.171	611,493	2.1473	2.67%
2013-08-23	0	3.750	3.720	3.800	3.720	3.810	750,500	2,824,814	3.7639	2.110	2.093	2.138	2.093	2.143	1,334,085	2.1174	-0.53%
2013-08-22	0	3.770	3.760	3.800	3.740	3.800	345,000	1,299,845	3.7677	2.121	2.115	2.138	2.104	2.138	613,270	2.1195	-0.79%
2013-08-21	0	3.800	3.760	3.800	3.680	3.800	267,500	998,695	3.7334	2.138	2.115	2.138	2.070	2.138	475,507	2.1003	1.33%
2013-08-20	0	3.750	3.720	3.760	3.680	3.830	524,000	1,971,665	3.7627	2.110	2.093	2.115	2.070	2.155	931,460	2.1167	-2.09%
2013-08-19	0	3.830	3.810	3.850	3.810	3.850	193,000	738,457	3.8262	2.155	2.143	2.166	2.143	2.166	343,076	2.1525	0.26%
2013-08-16	0	3.820	3.800	3.820	3.700	3.900	557,000	2,125,932	3.8168	2.149	2.138	2.149	2.081	2.194	990,121	2.1471	-1.04%
2013-08-15	0	3.860	3.860	3.870	3.710	4.000	2,454,100	9,562,941	3.8967	2.171	2.171	2.177	2.087	2.250	4,362,396	2.1921	0.00%
2013-08-13	0	3.860	3.850	3.880	3.680	3.890	1,972,000	7,548,347	3.8278	2.171	2.166	2.183	2.070	2.188	3,505,418	2.1533	3.49%
2013-08-12	0	3.730	3.730	3.740	3.580	3.730	997,000	3,678,506	3.6896	2.098	2.098	2.104	2.014	2.098	1,772,262	2.0756	4.19%
2013-08-09	0	3.580	3.570	3.590	3.570	3.650	563,000	2,032,956	3.6109	2.014	2.008	2.020	2.008	2.053	1,000,786	2.0314	-1.10%
2013-08-08	0	3.620	3.620	3.660	3.610	3.660	269,500	979,690	3.6352	2.036	2.036	2.059	2.031	2.059	479,062	2.0450	0.84%
2013-08-07	0	3.590	3.580	3.590	3.500	3.590	880,000	3,138,033	3.5659	2.020	2.014	2.020	1.969	2.020	1,564,284	2.0061	1.70%
2013-08-06	0	3.530	3.530	3.550	3.500	3.560	189,000	665,260	3.5199	1.986	1.986	1.997	1.969	2.003	335,965	1.9801	-1.12%
2013-08-05	0	3.570	3.560	3.570	3.430	3.570	438,000	1,543,720	3.5245	2.008	2.003	2.008	1.930	2.008	778,587	1.9827	3.78%
2013-08-02	0	3.440	3.440	3.450	3.410	3.510	640,500	2,203,068	3.4396	1.935	1.935	1.941	1.918	1.975	1,138,550	1.9350	-1.43%
2013-08-01	0	3.490	3.490	3.500	3.350	3.500	457,000	1,581,659	3.4610	1.963	1.963	1.969	1.885	1.969	812,361	1.9470	3.56%
2013-07-31	0	3.370	3.360	3.380	3.340	3.470	689,500	2,333,170	3.3839	1.896	1.890	1.901	1.879	1.952	1,225,652	1.9036	-1.75%
2013-07-30	0	3.430	3.430	3.450	3.330	3.450	476,000	1,619,870	3.4031	1.930	1.930	1.941	1.873	1.941	846,135	1.9144	-0.87%
2013-07-29	0	3.460	3.460	3.480	3.450	3.570	630,000	2,202,075	3.4954	1.946	1.946	1.958	1.941	2.008	1,119,885	1.9663	-4.68%
2013-07-26	0	3.630	3.610	3.650	3.570	3.680	566,000	2,059,635	3.6389	2.042	2.031	2.053	2.008	2.070	1,006,119	2.0471	0.83%
2013-07-25	0	3.600	3.590	3.600	3.560	3.640	660,000	2,376,040	3.6001	2.025	2.020	2.025	2.003	2.048	1,173,213	2.0252	0.56%
2013-07-24	0	3.580	3.550	3.580	3.510	3.640	792,500	2,822,845	3.5619	2.014	1.997	2.014	1.975	2.048	1,408,744	2.0038	-0.28%
2013-07-23	0	3.590	3.580	3.610	3.420	3.630	697,500	2,465,287	3.5345	2.020	2.014	2.031	1.924	2.042	1,239,873	1.9883	4.36%
2013-07-22	0	3.440	3.410	3.440	3.370	3.530	1,082,500	3,699,670	3.4177	1.935	1.918	1.935	1.896	1.986	1,924,247	1.9227	-2.82%
2013-07-19	0	3.540	3.540	3.560	3.520	3.620	455,500	1,619,905	3.5563	1.991	1.991	2.003	1.980	2.036	809,695	2.0006	-2.21%
2013-07-18	0	3.620	3.600	3.620	3.580	3.670	591,500	2,139,712	3.6174	2.036	2.025	2.036	2.014	2.065	1,051,448	2.0350	-1.36%
2013-07-17	0	3.670	3.660	3.700	3.520	3.720	1,944,000	7,111,342	3.6581	2.065	2.059	2.081	1.980	2.093	3,455,645	2.0579	4.56%
2013-07-16	0	3.510	3.530	3.570	3.440	3.610	1,560,000	5,471,875	3.5076	1.975	1.986	2.008	1.935	2.031	2,773,048	1.9732	-1.40%
2013-07-15	0	3.560	3.540	3.550	3.540	3.750	2,119,000	7,647,677	3.6091	2.003	1.991	1.997	1.991	2.110	3,766,724	2.0303	-2.47%
2013-07-12	0	3.650	3.650	3.660	3.630	3.900	3,327,500	12,382,922	3.7214	2.053	2.053	2.059	2.042	2.194	5,914,948	2.0935	6.41%
2013-07-11	0	3.430	3.410	3.440	3.320	3.440	962,000	3,270,451	3.3996	1.930	1.918	1.935	1.868	1.935	1,710,047	1.9125	4.89%
2013-07-10	0	3.270	3.270	3.280	3.250	3.420	938,500	3,163,567	3.3709	1.840	1.840	1.845	1.828	1.924	1,668,273	1.8963	-0.91%
2013-07-09	0	3.300	3.300	3.330	3.160	3.310	732,500	2,389,420	3.2620	1.856	1.856	1.873	1.778	1.862	1,302,088	1.8351	3.45%
2013-07-08	0	3.190	3.160	3.190	3.140	3.220	350,500	1,116,940	3.1867	1.795	1.778	1.795	1.766	1.811	623,047	1.7927	-1.24%
2013-07-05	0	3.230	3.230	3.260	3.160	3.280	334,001	1,080,238	3.2342	1.817	1.817	1.834	1.778	1.845	593,719	1.8194	1.89%
2013-07-04	0	3.170	3.170	3.180	3.150	3.230	399,500	1,269,645	3.1781	1.783	1.783	1.789	1.772	1.817	710,149	1.7879	0.00%
2013-07-03	0	3.170	3.170	3.180	3.120	3.280	946,000	3,011,292	3.1832	1.783	1.783	1.789	1.755	1.845	1,681,605	1.7907	0.00%
2013-07-02	0	3.170	3.160	3.200	3.150	3.300	1,637,500	5,191,122	3.1702	1.783	1.778	1.800	1.772	1.856	2,910,812	1.7834	-0.31%
2013-06-28	0	3.180	3.160	3.180	3.100	3.180	966,000	3,051,420	3.1588	1.789	1.778	1.789	1.744	1.789	1,717,157	1.7770	0.32%
2013-06-27	0	3.170	3.170	3.210	3.150	3.300	1,483,000	4,776,426	3.2208	1.783	1.783	1.806	1.772	1.856	2,636,174	1.8119	-0.31%
2013-06-26	0	3.180	3.170	3.180	3.150	3.200	1,172,500	3,723,060	3.1753	1.789	1.783	1.789	1.772	1.800	2,084,230	1.7863	0.32%
2013-06-25	0	3.170	3.150	3.180	3.110	3.250	2,151,000	6,812,675	3.1672	1.783	1.772	1.789	1.750	1.828	3,823,607	1.7817	-2.46%
2013-06-24	0	3.250	3.250	3.260	3.140	3.260	579,500	1,856,400	3.2035	1.828	1.828	1.834	1.766	1.834	1,030,116	1.8021	-0.91%
2013-06-21	0	3.280	3.270	3.280	3.230	3.360	813,000	2,677,595	3.2935	1.845	1.840	1.845	1.817	1.890	1,445,185	1.8528	-0.91%
2013-06-20	0	3.310	3.300	3.310	3.220	3.500	1,456,000	4,969,734	3.4133	1.862	1.856	1.862	1.811	1.969	2,588,179	1.9202	-4.06%
2013-06-19	0	3.450	3.430	3.450	3.410	3.710	980,000	3,415,746	3.4855	1.941	1.930	1.941	1.918	2.087	1,742,043	1.9608	-4.17%
2013-06-18	0	3.600	3.590	3.600	3.590	3.680	738,500	2,679,525	3.6283	2.025	2.020	2.025	2.020	2.070	1,312,754	2.0411	-1.64%
2013-06-17	0	3.660	3.660	3.670	3.610	3.740	843,500	3,089,485	3.6627	2.059	2.059	2.065	2.031	2.104	1,499,402	2.0605	-0.27%
2013-06-14	0	3.670	3.660	3.670	3.600	3.860	805,000	2,989,152	3.7132	2.065	2.059	2.065	2.025	2.171	1,430,964	2.0889	-2.65%
2013-06-13	0	3.770	3.700	3.800	3.770	3.800	3,000	11,340	3.7800	2.121	2.081	2.138	2.121	2.138	5,333	2.1265	-1.82%
2013-06-11	0	3.840	3.830	3.860	3.720	3.950	375,500	1,453,840	3.8717	2.160	2.155	2.171	2.093	2.222	667,487	2.1781	-3.52%
2013-06-10	0	3.980	3.890	3.980	3.890	3.980	7,000	27,635	3.9479	2.239	2.188	2.239	2.188	2.239	12,443	2.2209	2.31%
2013-06-07	0	3.890	3.890	3.900	3.790	3.950	478,000	1,863,800	3.8992	2.188	2.188	2.194	2.132	2.222	849,690	2.1935	2.91%
2013-06-06	0	3.780	3.780	3.820	3.750	3.880	392,000	1,489,747	3.8004	2.126	2.126	2.149	2.110	2.183	696,817	2.1379	-0.53%
2013-06-05	0	3.800	3.800	3.840	3.800	3.920	1,151,500	4,393,067	3.8151	2.138	2.138	2.160	2.138	2.205	2,046,901	2.1462	-3.80%
2013-06-04	0	3.950	3.910	3.980	3.910	4.080	400,500	1,589,147	3.9679	2.222	2.200	2.239	2.200	2.295	711,927	2.2322	-3.19%
2013-06-03	0	4.080	4.050	4.130	4.020	4.160	743,000	3,002,502	4.0411	2.295	2.278	2.323	2.261	2.340	1,320,753	2.2733	0.00%
2013-05-31	0	4.080	4.080	4.090	4.080	4.160	350,000	1,432,850	4.0939	2.295	2.295	2.301	2.295	2.340	622,158	2.3030	-1.92%
2013-05-30	0	4.160	4.150	4.160	4.090	4.230	857,500	3,567,917	4.1608	2.340	2.335	2.340	2.301	2.380	1,524,288	2.3407	0.97%
2013-05-29	0	4.120	4.100	4.120	4.050	4.180	166,000	679,500	4.0934	2.318	2.306	2.318	2.278	2.351	295,081	2.3028	0.49%
2013-05-28	0	4.100	4.090	4.130	4.040	4.100	86,000	350,292	4.0732	2.306	2.301	2.323	2.273	2.306	152,873	2.2914	0.49%
2013-05-27	0	4.080	4.080	4.120	4.010	4.140	301,500	1,231,435	4.0844	2.295	2.295	2.318	2.256	2.329	535,945	2.2977	2.64%
2013-05-24	0	4.100	4.100	4.110	4.010	4.210	1,079,500	4,433,342	4.1068	2.236	2.236	2.242	2.187	2.296	1,979,257	2.2399	-3.30%
2013-05-23	0	4.240	4.240	4.250	4.230	4.320	445,000	1,898,319	4.2659	2.313	2.313	2.318	2.307	2.356	815,905	2.3266	-1.62%
2013-05-22	0	4.310	4.270	4.330	4.160	4.330	345,500	1,478,382	4.2790	2.351	2.329	2.362	2.269	2.362	633,472	2.3338	1.41%
2013-05-21	0	4.250	4.210	4.260	4.150	4.330	298,000	1,263,155	4.2388	2.318	2.296	2.323	2.263	2.362	546,381	2.3119	-0.93%
2013-05-20	0	4.290	4.280	4.310	4.260	4.330	549,000	2,355,920	4.2913	2.340	2.334	2.351	2.323	2.362	1,006,588	2.3405	-0.92%
2013-05-16	0	4.330	4.290	4.330	4.170	4.340	1,151,500	4,975,257	4.3207	2.362	2.340	2.362	2.274	2.367	2,111,269	2.3565	2.85%
2013-05-15	0	4.210	4.200	4.220	4.180	4.230	369,500	1,547,594	4.1883	2.296	2.291	2.302	2.280	2.307	677,476	2.2844	-1.17%
2013-05-14	0	4.260	4.210	4.260	4.130	4.270	1,490,500	6,249,665	4.1930	2.323	2.296	2.323	2.253	2.329	2,732,823	2.2869	2.16%
2013-05-13	0	4.170	4.160	4.180	4.140	4.260	1,102,000	4,655,415	4.2245	2.274	2.269	2.280	2.258	2.323	2,020,511	2.3041	-2.57%
2013-05-10	0	4.280	4.240	4.280	4.220	4.320	204,500	870,990	4.2591	2.334	2.313	2.334	2.302	2.356	374,950	2.3230	0.23%
2013-05-09	0	4.270	4.220	4.280	4.200	4.290	1,437,500	6,134,930	4.2678	2.329	2.302	2.334	2.291	2.340	2,635,648	2.3277	-0.23%
2013-05-08	0	4.280	4.270	4.280	4.220	4.300	458,000	1,963,397	4.2869	2.334	2.329	2.334	2.302	2.345	839,740	2.3381	-0.47%
2013-05-07	0	4.300	4.280	4.300	4.230	4.320	1,105,000	4,754,712	4.3029	2.345	2.334	2.345	2.307	2.356	2,026,011	2.3468	-0.23%
2013-05-06	0	4.310	4.300	4.310	4.200	4.340	1,350,000	5,801,826	4.2976	2.351	2.345	2.351	2.291	2.367	2,475,217	2.3440	0.47%
2013-05-03	0	4.290	4.240	4.300	4.210	4.320	464,500	1,992,230	4.2890	2.340	2.313	2.345	2.296	2.356	851,658	2.3392	1.18%
2013-05-02	0	4.240	4.200	4.240	4.180	4.300	1,401,000	5,929,205	4.2321	2.313	2.291	2.313	2.280	2.345	2,568,726	2.3082	-1.40%
2013-04-30	0	4.300	4.290	4.300	4.230	4.350	867,000	3,745,987	4.3206	2.345	2.340	2.345	2.307	2.373	1,589,640	2.3565	0.23%
2013-04-29	0	4.290	4.290	4.370	4.250	4.350	2,418,500	10,363,990	4.2853	2.340	2.340	2.383	2.318	2.373	4,434,306	2.3372	-1.38%
2013-04-26	0	4.350	4.350	4.360	4.300	4.420	2,408,000	10,484,517	4.3540	2.373	2.373	2.378	2.345	2.411	4,415,054	2.3747	0.46%
2013-04-25	0	4.330	4.320	4.330	4.200	4.330	1,835,000	7,894,441	4.3021	2.362	2.356	2.362	2.291	2.362	3,364,462	2.3464	1.17%
2013-04-24	0	4.280	4.270	4.280	4.250	4.280	2,461,100	10,507,291	4.2693	2.334	2.329	2.334	2.318	2.334	4,512,413	2.3285	0.00%
2013-04-23	0	4.280	4.270	4.330	4.220	4.330	4,177,000	17,832,057	4.2691	2.334	2.329	2.362	2.302	2.362	7,658,506	2.3284	0.23%
2013-04-22	0	4.270	4.270	4.280	4.120	4.350	4,877,500	20,810,395	4.2666	2.329	2.329	2.334	2.247	2.373	8,942,869	2.3270	4.91%
2013-04-19	0	4.070	4.050	4.070	4.010	4.080	324,000	1,313,705	4.0546	2.220	2.209	2.220	2.187	2.225	594,052	2.2114	0.74%
2013-04-18	0	4.040	4.010	4.040	3.970	4.050	588,500	2,374,845	4.0354	2.203	2.187	2.203	2.165	2.209	1,079,011	2.2009	0.00%
2013-04-17	0	4.040	4.040	4.070	4.020	4.200	264,000	1,074,125	4.0687	2.203	2.203	2.220	2.193	2.291	484,043	2.2191	0.75%
2013-04-16	0	4.010	4.000	4.010	3.900	4.040	1,539,000	6,157,515	4.0010	2.187	2.182	2.187	2.127	2.203	2,821,748	2.1822	-0.74%
2013-04-15	0	4.040	4.040	4.060	4.000	4.170	403,500	1,636,050	4.0546	2.203	2.203	2.214	2.182	2.274	739,815	2.2114	-1.70%
2013-04-12	0	4.110	4.100	4.120	4.090	4.180	318,000	1,309,143	4.1168	2.242	2.236	2.247	2.231	2.280	583,051	2.2453	-1.67%
2013-04-11	0	4.180	4.150	4.180	4.150	4.200	1,164,500	4,875,832	4.1871	2.280	2.263	2.280	2.263	2.291	2,135,104	2.2837	0.72%
2013-04-10	0	4.150	4.150	4.160	4.070	4.190	1,589,000	6,580,770	4.1415	2.263	2.263	2.269	2.220	2.285	2,913,423	2.2588	2.98%
2013-04-09	0	4.030	4.030	4.040	3.900	4.060	569,000	2,265,370	3.9813	2.198	2.198	2.203	2.127	2.214	1,043,258	2.1714	3.33%
2013-04-08	0	3.900	3.900	3.910	3.820	3.950	649,000	2,531,019	3.8999	2.127	2.127	2.133	2.083	2.154	1,189,938	2.1270	0.00%
2013-04-05	0	3.900	3.900	3.930	3.700	3.980	1,639,000	6,316,705	3.8540	2.127	2.127	2.143	2.018	2.171	3,005,097	2.1020	3.72%
2013-04-03	0	3.760	3.760	3.790	3.730	3.860	958,000	3,638,835	3.7984	2.051	2.051	2.067	2.034	2.105	1,756,488	2.0717	-1.83%
2013-04-02	0	3.830	3.820	3.830	3.790	3.940	436,000	1,689,257	3.8744	2.089	2.083	2.089	2.067	2.149	799,404	2.1131	-1.79%
2013-03-28	0	3.900	3.900	3.910	3.870	3.920	332,000	1,290,750	3.8878	2.127	2.127	2.133	2.111	2.138	608,720	2.1204	0.00%
2013-03-27	0	3.900	3.900	3.910	3.760	3.900	545,000	2,106,900	3.8659	2.127	2.127	2.133	2.051	2.127	999,254	2.1085	3.72%
2013-03-26	0	3.760	3.750	3.760	3.710	3.920	188,500	707,127	3.7513	2.051	2.045	2.051	2.023	2.138	345,614	2.0460	-1.05%
2013-03-25	0	3.800	3.770	3.830	3.740	3.850	177,000	670,615	3.7888	2.073	2.056	2.089	2.040	2.100	324,529	2.0664	1.06%
2013-03-22	0	3.760	3.720	3.770	3.750	3.840	265,500	998,785	3.7619	2.051	2.029	2.056	2.045	2.094	486,793	2.0518	-2.08%
2013-03-21	0	3.840	3.760	3.860	3.730	3.860	31,000	118,170	3.8119	2.094	2.051	2.105	2.034	2.105	56,838	2.0791	3.50%
2013-03-20	0	3.710	3.710	3.730	3.690	3.760	496,638	1,853,566	3.7322	2.023	2.023	2.034	2.013	2.051	910,583	2.0356	0.27%
2013-03-19	0	3.700	3.700	3.720	3.680	3.780	404,000	1,499,537	3.7117	2.018	2.018	2.029	2.007	2.062	740,732	2.0244	0.27%
2013-03-18	0	3.690	3.660	3.690	3.660	3.770	716,000	2,640,555	3.6879	2.013	1.996	2.013	1.996	2.056	1,312,782	2.0114	-0.81%
2013-03-15	0	3.720	3.710	3.720	3.700	4.050	892,500	3,448,530	3.8639	2.029	2.023	2.029	2.018	2.209	1,636,394	2.1074	-5.82%
2013-03-14	0	3.950	3.930	3.950	3.900	3.950	562,500	2,205,735	3.9213	2.154	2.143	2.154	2.127	2.154	1,031,341	2.1387	0.77%
2013-03-13	0	3.920	3.900	3.950	3.900	4.150	461,000	1,834,862	3.9802	2.138	2.127	2.154	2.127	2.263	845,241	2.1708	-3.69%
2013-03-12	0	4.070	4.070	4.110	4.050	4.150	912,000	3,738,432	4.0992	2.220	2.220	2.242	2.209	2.263	1,672,147	2.2357	-1.21%
2013-03-11	0	4.120	4.110	4.150	4.100	4.220	1,209,500	5,034,562	4.1625	2.247	2.242	2.263	2.236	2.302	2,217,611	2.2703	-1.90%
2013-03-08	0	4.200	4.190	4.200	4.180	4.230	689,500	2,896,375	4.2007	2.291	2.285	2.291	2.280	2.307	1,264,194	2.2911	-0.47%
2013-03-07	0	4.220	4.200	4.220	4.190	4.240	388,000	1,636,590	4.2180	2.302	2.291	2.302	2.285	2.313	711,396	2.3005	0.24%
2013-03-06	0	4.210	4.200	4.210	4.130	4.250	1,864,500	7,864,922	4.2182	2.296	2.291	2.296	2.253	2.318	3,418,550	2.3007	2.43%
2013-03-05	0	4.110	4.100	4.140	4.070	4.130	906,000	3,711,464	4.0965	2.242	2.236	2.258	2.220	2.253	1,661,146	2.2343	0.49%
2013-03-04	0	4.090	4.060	4.090	4.040	4.200	1,282,000	5,293,575	4.1292	2.231	2.214	2.231	2.203	2.291	2,350,540	2.2521	-2.62%
2013-03-01	0	4.200	4.190	4.200	4.140	4.250	753,000	3,146,740	4.1789	2.291	2.285	2.291	2.258	2.318	1,380,621	2.2792	0.24%
2013-02-28	0	4.190	4.160	4.190	4.040	4.190	1,276,000	5,258,400	4.1210	2.285	2.269	2.285	2.203	2.285	2,339,539	2.2476	3.97%
2013-02-27	0	4.030	4.020	4.060	4.010	4.100	364,500	1,478,045	4.0550	2.198	2.193	2.214	2.187	2.236	668,309	2.2116	-1.23%
2013-02-26	0	4.080	4.060	4.070	4.070	4.130	1,117,500	4,590,705	4.1080	2.225	2.214	2.220	2.220	2.253	2,048,930	2.2405	-0.97%
2013-02-25	0	4.120	4.110	4.120	4.100	4.170	552,000	2,274,332	4.1202	2.247	2.242	2.247	2.236	2.274	1,012,089	2.2472	0.00%
2013-02-22	0	4.120	4.120	4.150	4.110	4.190	449,000	1,857,335	4.1366	2.247	2.247	2.263	2.242	2.285	823,239	2.2561	-0.72%
2013-02-21	0	4.150	4.150	4.160	4.110	4.270	1,290,500	5,371,665	4.1625	2.263	2.263	2.269	2.242	2.329	2,366,124	2.2702	-0.24%
2013-02-20	0	4.160	4.170	4.180	4.120	4.260	1,093,000	4,559,215	4.1713	2.269	2.274	2.280	2.247	2.323	2,004,009	2.2750	-1.42%
2013-02-19	0	4.220	4.220	4.230	4.150	4.280	1,895,000	7,965,875	4.2036	2.302	2.302	2.307	2.263	2.334	3,474,472	2.2927	-1.17%
2013-02-18	0	4.270	4.240	4.270	4.240	4.310	142,500	608,995	4.2736	2.329	2.313	2.329	2.313	2.351	261,273	2.3309	-0.70%
2013-02-15	0	4.300	4.300	4.310	4.220	4.320	504,000	2,166,765	4.2991	2.345	2.345	2.351	2.302	2.356	924,081	2.3448	0.00%
2013-02-14	0	4.300	4.270	4.300	4.220	4.300	316,500	1,353,115	4.2752	2.345	2.329	2.345	2.302	2.345	580,301	2.3317	0.94%
2013-02-08	0	4.260	4.230	4.260	4.150	4.260	781,000	3,302,750	4.2289	2.323	2.307	2.323	2.263	2.323	1,431,959	2.3065	-0.47%
2013-02-07	0	4.280	4.280	4.290	4.200	4.290	1,409,000	6,001,420	4.2593	2.334	2.334	2.340	2.291	2.340	2,583,394	2.3231	1.18%
2013-02-06	0	4.230	4.230	4.250	4.200	4.250	1,288,000	5,453,985	4.2345	2.307	2.307	2.318	2.291	2.318	2,361,541	2.3095	0.71%
2013-02-05	0	4.200	4.190	4.200	4.090	4.200	1,513,000	6,300,065	4.1640	2.291	2.285	2.291	2.231	2.291	2,774,077	2.2710	0.00%
2013-02-04	0	4.200	4.190	4.200	4.030	4.200	3,214,500	13,278,750	4.1309	2.291	2.285	2.291	2.198	2.291	5,893,768	2.2530	4.22%
2013-02-01	0	4.030	4.030	4.040	3.960	4.050	1,700,500	6,799,920	3.9988	2.198	2.198	2.203	2.160	2.209	3,117,857	2.1810	1.77%
2013-01-31	0	3.960	3.960	3.970	3.930	3.980	811,000	3,212,335	3.9610	2.160	2.160	2.165	2.143	2.171	1,486,964	2.1603	0.25%
2013-01-30	0	3.950	3.950	3.960	3.940	3.990	263,500	1,042,760	3.9573	2.154	2.154	2.160	2.149	2.176	483,126	2.1584	0.00%
2013-01-29	0	3.950	3.940	3.950	3.880	3.960	378,449	1,482,171	3.9164	2.154	2.149	2.154	2.116	2.160	693,884	2.1360	2.07%
2013-01-28	0	3.870	3.870	3.910	3.860	3.950	384,000	1,494,825	3.8928	2.111	2.111	2.133	2.105	2.154	704,062	2.1231	-0.51%
2013-01-25	0	3.890	3.860	3.890	3.850	3.920	613,000	2,375,435	3.8751	2.122	2.105	2.122	2.100	2.138	1,123,932	2.1135	-0.51%
2013-01-24	0	3.910	3.880	3.910	3.880	3.950	723,500	2,828,815	3.9099	2.133	2.116	2.133	2.116	2.154	1,326,533	2.1325	-1.01%
2013-01-23	0	3.950	3.940	3.950	3.920	3.980	631,500	2,489,900	3.9428	2.154	2.149	2.154	2.138	2.171	1,157,852	2.1504	-0.50%
2013-01-22	0	3.970	3.960	3.970	3.920	4.000	1,005,500	3,993,595	3.9718	2.165	2.160	2.165	2.138	2.182	1,843,579	2.1662	-0.25%
2013-01-21	0	3.980	3.980	3.990	3.830	4.010	1,000,500	3,957,245	3.9553	2.171	2.171	2.176	2.089	2.187	1,834,411	2.1572	4.19%
2013-01-18	0	3.820	3.820	3.830	3.800	3.860	1,177,500	4,506,355	3.8271	2.083	2.083	2.089	2.073	2.105	2,158,940	2.0873	1.06%
2013-01-17	0	3.780	3.780	3.790	3.760	3.870	493,500	1,874,575	3.7985	2.062	2.062	2.067	2.051	2.111	904,829	2.0717	-1.31%
2013-01-16	0	3.830	3.830	3.840	3.820	3.890	556,500	2,142,237	3.8495	2.089	2.089	2.094	2.083	2.122	1,020,340	2.0995	-1.54%
2013-01-15	0	3.890	3.880	3.890	3.860	3.900	348,000	1,350,490	3.8807	2.122	2.116	2.122	2.105	2.127	638,056	2.1166	-0.51%
2013-01-14	0	3.910	3.890	3.910	3.840	3.920	400,000	1,550,625	3.8766	2.133	2.122	2.133	2.094	2.138	733,398	2.1143	0.51%
2013-01-11	0	3.890	3.880	3.890	3.880	3.990	633,000	2,483,535	3.9234	2.122	2.116	2.122	2.116	2.176	1,160,602	2.1399	-1.52%
2013-01-10	0	3.950	3.940	3.970	3.900	4.030	1,344,000	5,363,385	3.9906	2.154	2.149	2.165	2.127	2.198	2,464,216	2.1765	-1.00%
2013-01-09	0	3.990	3.970	3.990	3.930	4.020	1,002,368	3,999,382	3.9899	2.176	2.165	2.176	2.143	2.193	1,837,836	2.1761	0.50%
2013-01-08	0	3.970	3.930	3.970	3.930	4.020	604,500	2,398,745	3.9681	2.165	2.143	2.165	2.143	2.193	1,108,347	2.1643	-0.25%
2013-01-07	0	3.980	3.950	3.980	3.900	3.980	670,000	2,635,717	3.9339	2.171	2.154	2.171	2.127	2.171	1,228,441	2.1456	1.27%
2013-01-04	0	3.930	3.930	3.970	3.900	4.020	693,500	2,728,150	3.9339	2.143	2.143	2.165	2.127	2.193	1,271,528	2.1456	-1.50%
2013-01-03	0	3.990	3.960	4.000	3.910	3.990	866,000	3,422,950	3.9526	2.176	2.160	2.182	2.133	2.176	1,587,806	2.1558	0.00%
2013-01-02	0	3.990	3.980	4.010	3.870	4.010	1,803,500	7,161,851	3.9711	2.176	2.171	2.187	2.111	2.187	3,306,707	2.1659	4.18%
2012-12-31	0	3.830	3.820	3.870	3.830	3.880	186,000	717,120	3.8555	2.089	2.083	2.111	2.089	2.116	341,030	2.1028	-1.79%
2012-12-28	0	3.900	3.900	3.910	3.860	3.920	674,500	2,630,820	3.9004	2.127	2.127	2.133	2.105	2.138	1,236,692	2.1273	-0.51%
2012-12-27	0	3.920	3.890	3.910	3.800	3.920	1,110,500	4,311,295	3.8823	2.138	2.122	2.133	2.073	2.138	2,036,096	2.1174	3.16%
2012-12-24	0	3.800	3.790	3.800	3.750	3.830	183,000	693,240	3.7882	2.073	2.067	2.073	2.045	2.089	335,529	2.0661	2.70%
2012-12-21	0	3.700	3.700	3.730	3.700	3.840	267,500	996,955	3.7269	2.018	2.018	2.034	2.018	2.094	490,460	2.0327	-1.07%
2012-12-20	0	3.740	3.740	3.760	3.720	3.790	513,000	1,919,160	3.7411	2.040	2.040	2.051	2.029	2.067	940,583	2.0404	-1.84%
2012-12-19	0	3.810	3.800	3.820	3.780	3.860	816,500	3,108,015	3.8065	2.078	2.073	2.083	2.062	2.105	1,497,048	2.0761	-0.52%
2012-12-18	0	3.830	3.830	3.840	3.620	3.860	5,430,000	20,581,465	3.7903	2.089	2.089	2.094	1.974	2.105	9,955,874	2.0673	7.28%
2012-12-17	0	3.570	3.570	3.600	3.450	3.600	3,104,000	11,056,695	3.5621	1.947	1.947	1.963	1.882	1.963	5,691,167	1.9428	2.59%
2012-12-14	0	3.480	3.480	3.490	3.360	3.500	1,312,500	4,530,050	3.4515	1.898	1.898	1.903	1.833	1.909	2,406,461	1.8825	2.65%
2012-12-13	0	3.390	3.380	3.410	3.380	3.440	906,500	3,077,900	3.3954	1.849	1.843	1.860	1.843	1.876	1,662,063	1.8519	-0.59%
2012-12-12	0	3.410	3.410	3.420	3.370	3.450	1,802,000	6,115,040	3.3935	1.860	1.860	1.865	1.838	1.882	3,303,957	1.8508	1.19%
2012-12-11	0	3.370	3.390	3.420	3.320	3.420	2,224,500	7,507,630	3.3750	1.838	1.849	1.865	1.811	1.865	4,078,608	1.8407	-0.30%
2012-12-10	0	3.380	3.390	3.400	3.320	3.460	1,558,000	5,254,957	3.3729	1.843	1.849	1.854	1.811	1.887	2,856,584	1.8396	-0.29%
2012-12-07	0	3.390	3.390	3.410	3.370	3.480	2,371,500	8,117,165	3.4228	1.849	1.849	1.860	1.838	1.898	4,348,132	1.8668	0.00%
2012-12-06	0	3.390	3.390	3.400	3.320	3.410	1,067,000	3,597,642	3.3717	1.849	1.849	1.854	1.811	1.860	1,956,338	1.8390	-0.29%
2012-12-05	0	3.400	3.400	3.410	3.330	3.450	1,770,500	6,009,225	3.3941	1.854	1.854	1.860	1.816	1.882	3,246,202	1.8512	1.49%
2012-12-04	0	3.350	3.330	3.360	3.320	3.380	622,000	2,072,295	3.3317	1.827	1.816	1.833	1.811	1.843	1,140,434	1.8171	0.90%
2012-12-03	0	3.320	3.310	3.320	3.260	3.350	1,220,000	4,033,922	3.3065	1.811	1.805	1.811	1.778	1.827	2,236,863	1.8034	-0.60%
2012-11-30	0	3.340	3.340	3.350	3.270	3.350	922,651	3,063,172	3.3200	1.822	1.822	1.827	1.783	1.827	1,691,675	1.8107	2.45%
2012-11-29	0	3.260	3.260	3.290	3.250	3.290	346,500	1,134,285	3.2735	1.778	1.778	1.794	1.773	1.794	635,306	1.7854	-0.91%
2012-11-28	0	3.290	3.280	3.300	3.250	3.330	656,500	2,167,070	3.3009	1.794	1.789	1.800	1.773	1.816	1,203,689	1.8004	-2.08%
2012-11-27	0	3.360	3.350	3.360	3.280	3.380	832,500	2,793,665	3.3558	1.833	1.827	1.833	1.789	1.843	1,526,384	1.8303	0.60%
2012-11-26	0	3.340	3.340	3.360	3.290	3.360	735,500	2,457,545	3.3413	1.822	1.822	1.833	1.794	1.833	1,348,535	1.8224	1.52%
2012-11-23	0	3.290	3.300	3.310	3.240	3.300	475,500	1,564,215	3.2896	1.794	1.800	1.805	1.767	1.800	871,827	1.7942	0.92%
2012-11-22	0	3.260	3.260	3.290	3.250	3.280	388,000	1,266,485	3.2641	1.778	1.778	1.794	1.773	1.789	711,396	1.7803	0.00%
2012-11-21	0	3.260	3.260	3.280	3.240	3.340	485,500	1,589,975	3.2749	1.778	1.778	1.789	1.767	1.822	890,162	1.7862	-0.31%
2012-11-20	0	3.270	3.260	3.300	3.230	3.330	321,040	1,054,429	3.2844	1.783	1.778	1.800	1.762	1.816	588,625	1.7913	-0.91%
2012-11-19	0	3.300	3.270	3.300	3.220	3.310	330,500	1,082,640	3.2758	1.800	1.783	1.800	1.756	1.805	605,970	1.7866	1.23%
2012-11-16	0	3.260	3.250	3.280	3.230	3.260	186,500	604,375	3.2406	1.778	1.773	1.789	1.762	1.778	341,947	1.7675	0.31%
2012-11-15	0	3.250	3.240	3.250	3.200	3.300	135,500	442,820	3.2680	1.773	1.767	1.773	1.745	1.800	248,438	1.7824	-0.91%
2012-11-14	0	3.280	3.280	3.290	3.150	3.300	695,000	2,270,765	3.2673	1.789	1.789	1.794	1.718	1.800	1,274,279	1.7820	0.00%
2012-11-13	0	3.280	3.270	3.280	3.250	3.310	669,000	2,191,725	3.2761	1.789	1.783	1.789	1.773	1.805	1,226,608	1.7868	-1.80%
2012-11-12	0	3.340	3.300	3.320	3.310	3.400	845,000	2,831,095	3.3504	1.822	1.800	1.811	1.805	1.854	1,549,303	1.8273	-0.30%
2012-11-09	0	3.350	3.350	3.380	3.350	3.390	365,500	1,232,875	3.3731	1.827	1.827	1.843	1.827	1.849	670,142	1.8397	-2.05%
2012-11-08	0	3.420	3.400	3.430	3.340	3.440	1,396,500	4,743,895	3.3970	1.865	1.854	1.871	1.822	1.876	2,560,475	1.8527	-0.58%
2012-11-07	0	3.440	3.430	3.440	3.380	3.450	1,101,500	3,781,295	3.4329	1.876	1.871	1.876	1.843	1.882	2,019,594	1.8723	1.47%
2012-11-06	0	3.390	3.380	3.390	3.350	3.400	273,000	922,270	3.3783	1.849	1.843	1.849	1.827	1.854	500,544	1.8425	-0.29%
2012-11-05	0	3.400	3.400	3.420	3.360	3.420	366,500	1,240,880	3.3858	1.854	1.854	1.865	1.833	1.865	671,976	1.8466	0.00%
2012-11-02	0	3.400	3.380	3.400	3.350	3.430	856,000	2,910,927	3.4006	1.854	1.843	1.854	1.827	1.871	1,569,471	1.8547	0.59%
2012-11-01	0	3.380	3.360	3.390	3.290	3.390	734,473	2,472,651	3.3666	1.843	1.833	1.849	1.794	1.849	1,346,652	1.8361	2.74%
2012-10-31	0	3.290	3.290	3.300	3.230	3.310	425,500	1,397,720	3.2849	1.794	1.794	1.800	1.762	1.805	780,152	1.7916	1.54%
2012-10-30	0	3.240	3.240	3.260	3.230	3.290	194,500	631,555	3.2471	1.767	1.767	1.778	1.762	1.794	356,615	1.7710	0.00%
2012-10-29	0	3.240	3.230	3.260	3.200	3.280	500,500	1,624,030	3.2448	1.767	1.762	1.778	1.745	1.789	917,664	1.7697	0.00%
2012-10-26	0	3.240	3.230	3.240	3.200	3.340	702,500	2,268,675	3.2294	1.767	1.762	1.767	1.745	1.822	1,288,030	1.7614	-1.82%
2012-10-25	0	3.300	3.280	3.300	3.270	3.420	920,000	3,048,130	3.3132	1.800	1.789	1.800	1.783	1.865	1,686,815	1.8070	-2.94%
2012-10-24	0	3.400	3.390	3.450	3.380	3.440	1,752,000	5,959,830	3.4017	1.854	1.849	1.882	1.843	1.876	3,212,282	1.8553	-1.73%
2012-10-22	0	3.460	3.450	3.460	3.390	3.460	848,000	2,895,370	3.4144	1.887	1.882	1.887	1.849	1.887	1,554,803	1.8622	0.29%
2012-10-19	0	3.450	3.440	3.450	3.420	3.490	1,282,500	4,432,492	3.4561	1.882	1.876	1.882	1.865	1.903	2,351,457	1.8850	-1.15%
2012-10-18	0	3.490	3.480	3.490	3.320	3.520	2,984,500	10,305,100	3.4529	1.903	1.898	1.903	1.811	1.920	5,472,064	1.8832	3.25%
2012-10-17	0	3.380	3.350	3.380	3.310	3.400	773,000	2,595,545	3.3578	1.843	1.827	1.843	1.805	1.854	1,417,291	1.8313	0.30%
2012-10-16	0	3.370	3.360	3.370	3.300	3.380	212,000	711,755	3.3573	1.838	1.833	1.838	1.800	1.843	388,701	1.8311	0.30%
2012-10-15	0	3.360	3.340	3.360	3.280	3.370	414,000	1,382,275	3.3388	1.833	1.822	1.833	1.789	1.838	759,067	1.8210	1.51%
2012-10-12	0	3.310	3.310	3.320	3.280	3.330	417,000	1,380,055	3.3095	1.805	1.805	1.811	1.789	1.816	764,567	1.8050	0.00%
2012-10-11	0	3.310	3.300	3.330	3.270	3.350	750,500	2,483,427	3.3090	1.805	1.800	1.816	1.783	1.827	1,376,038	1.8048	-0.30%
2012-10-10	0	3.320	3.320	3.340	3.230	3.320	521,046	1,724,499	3.3097	1.811	1.811	1.822	1.762	1.811	955,335	1.8051	-0.90%
2012-10-09	0	3.350	3.330	3.360	3.300	3.380	418,000	1,399,710	3.3486	1.827	1.816	1.833	1.800	1.843	766,401	1.8263	0.00%
2012-10-08	0	3.350	3.330	3.350	3.250	3.360	335,000	1,117,566	3.3360	1.827	1.816	1.827	1.773	1.833	614,221	1.8195	-0.30%
2012-10-05	0	3.360	3.350	3.380	3.250	3.380	614,000	2,030,921	3.3077	1.833	1.827	1.843	1.773	1.843	1,125,766	1.8040	3.07%
2012-10-04	0	3.260	3.240	3.260	3.230	3.330	89,500	291,460	3.2565	1.778	1.767	1.778	1.762	1.816	164,098	1.7761	-0.91%
2012-10-03	0	3.290	3.260	3.300	3.220	3.310	355,500	1,161,540	3.2673	1.794	1.778	1.800	1.756	1.805	651,807	1.7820	0.61%
2012-09-28	0	3.270	3.230	3.270	3.220	3.280	416,060	1,351,552	3.2485	1.783	1.762	1.783	1.756	1.789	762,844	1.7717	-0.61%
2012-09-27	0	3.290	3.220	3.290	3.220	3.320	248,500	811,885	3.2671	1.794	1.756	1.794	1.756	1.811	455,623	1.7819	0.92%
2012-09-26	0	3.260	3.260	3.270	3.160	3.340	400,000	1,322,710	3.3068	1.778	1.778	1.783	1.723	1.822	733,398	1.8035	-2.40%
2012-09-25	0	3.340	3.330	3.340	3.310	3.340	667,500	2,216,557	3.3207	1.822	1.816	1.822	1.805	1.822	1,223,857	1.8111	1.21%
2012-09-24	0	3.300	3.290	3.300	3.170	3.300	472,500	1,547,682	3.2755	1.800	1.794	1.800	1.729	1.800	866,326	1.7865	2.48%
2012-09-21	0	3.220	3.220	3.230	3.190	3.230	241,000	775,180	3.2165	1.756	1.756	1.762	1.740	1.762	441,872	1.7543	1.90%
2012-09-20	0	3.160	3.160	3.180	3.160	3.200	374,500	1,188,311	3.1731	1.723	1.723	1.734	1.723	1.745	686,644	1.7306	-0.94%
2012-09-19	0	3.190	3.180	3.200	3.100	3.200	490,000	1,560,627	3.1850	1.740	1.734	1.745	1.691	1.745	898,412	1.7371	0.95%
2012-09-18	0	3.160	3.170	3.180	3.150	3.190	499,500	1,579,686	3.1625	1.723	1.729	1.734	1.718	1.740	915,830	1.7249	-0.63%
2012-09-17	0	3.180	3.170	3.190	3.110	3.200	512,500	1,626,419	3.1735	1.734	1.729	1.740	1.696	1.745	939,666	1.7308	0.95%
2012-09-14	0	3.150	3.130	3.150	3.090	3.160	797,000	2,498,557	3.1350	1.718	1.707	1.718	1.685	1.723	1,461,295	1.7098	1.94%
2012-09-13	0	3.090	3.060	3.090	3.010	3.100	130,000	400,156	3.0781	1.685	1.669	1.685	1.642	1.691	238,354	1.6788	0.65%
2012-09-12	0	3.070	3.040	3.080	3.010	3.080	358,000	1,086,295	3.0343	1.674	1.658	1.680	1.642	1.680	656,391	1.6550	2.68%
2012-09-11	0	2.990	2.980	3.030	2.960	3.100	2,644,500	7,916,065	2.9934	1.631	1.625	1.653	1.614	1.691	4,848,676	1.6326	-2.61%
2012-09-10	0	3.070	3.060	3.070	3.050	3.140	678,000	2,097,855	3.0942	1.674	1.669	1.674	1.663	1.713	1,243,109	1.6876	-0.32%
2012-09-07	0	3.080	3.080	3.090	2.940	3.100	934,500	2,852,140	3.0520	1.680	1.680	1.685	1.603	1.691	1,713,400	1.6646	5.12%
2012-09-06	0	2.930	2.930	2.940	2.910	2.940	284,000	832,852	2.9326	1.598	1.598	1.603	1.587	1.603	520,712	1.5994	1.38%
2012-09-05	0	2.890	2.890	2.900	2.880	2.910	317,000	917,800	2.8953	1.576	1.576	1.582	1.571	1.587	581,218	1.5791	-0.34%
2012-09-04	0	2.900	2.900	2.920	2.890	2.920	694,400	2,014,355	2.9009	1.582	1.582	1.593	1.576	1.593	1,273,178	1.5821	0.35%
2012-09-03	0	2.890	2.880	2.910	2.880	2.960	211,500	613,802	2.9021	1.576	1.571	1.587	1.571	1.614	387,784	1.5828	-0.34%
2012-08-31	0	2.900	2.890	2.940	2.880	2.950	654,000	1,898,196	2.9024	1.582	1.576	1.603	1.571	1.609	1,199,105	1.5830	-0.34%
2012-08-30	0	2.910	2.910	2.920	2.880	2.930	651,000	1,893,148	2.9081	1.587	1.587	1.593	1.571	1.598	1,193,605	1.5861	0.69%
2012-08-29	0	2.890	2.880	2.890	2.850	2.950	687,500	1,978,840	2.8783	1.576	1.571	1.576	1.554	1.609	1,260,527	1.5699	0.00%
2012-08-28	0	2.890	2.880	2.910	2.880	2.980	1,086,000	3,160,547	2.9103	1.576	1.571	1.587	1.571	1.625	1,991,175	1.5873	-2.03%
2012-08-27	0	2.950	2.950	2.990	2.930	3.150	642,500	1,927,086	2.9994	1.609	1.609	1.631	1.598	1.718	1,178,020	1.6359	-3.59%
2012-08-24	0	3.060	3.040	3.050	3.040	3.120	346,500	1,068,755	3.0844	1.669	1.658	1.663	1.658	1.702	635,306	1.6823	-0.33%
2012-08-23	0	3.070	3.070	3.080	3.060	3.100	266,500	820,720	3.0796	1.674	1.674	1.680	1.669	1.691	488,626	1.6796	0.99%
2012-08-22	0	3.040	3.040	3.060	3.030	3.080	253,500	773,260	3.0503	1.658	1.658	1.669	1.653	1.680	464,791	1.6637	-1.30%
2012-08-21	0	3.080	3.060	3.080	2.980	3.080	537,500	1,622,042	3.0178	1.680	1.669	1.680	1.625	1.680	985,503	1.6459	2.67%
2012-08-20	0	3.000	3.000	3.010	2.990	3.050	405,500	1,221,100	3.0113	1.636	1.636	1.642	1.631	1.663	743,482	1.6424	-0.99%
2012-08-17	0	3.030	3.030	3.040	3.030	3.090	580,000	1,763,470	3.0405	1.653	1.653	1.658	1.653	1.685	1,063,427	1.6583	-1.94%
2012-08-16	0	3.090	3.050	3.100	3.020	3.180	1,459,000	4,485,673	3.0745	1.685	1.663	1.691	1.647	1.734	2,675,068	1.6768	-1.28%
2012-08-15	0	3.130	3.100	3.140	3.100	3.140	170,500	532,265	3.1218	1.707	1.691	1.713	1.691	1.713	312,611	1.7026	0.64%
2012-08-14	0	3.110	3.080	3.110	3.060	3.110	242,500	748,035	3.0847	1.696	1.680	1.696	1.669	1.696	444,622	1.6824	2.30%
2012-08-13	0	3.040	3.040	3.050	3.040	3.180	428,000	1,322,115	3.0891	1.658	1.658	1.663	1.658	1.734	784,736	1.6848	-3.80%
2012-08-10	0	3.160	3.150	3.180	3.150	3.180	168,000	531,670	3.1647	1.723	1.718	1.734	1.718	1.734	308,027	1.7260	-0.63%
2012-08-09	0	3.180	3.170	3.180	3.170	3.200	393,500	1,253,205	3.1848	1.734	1.729	1.734	1.729	1.745	721,480	1.7370	0.63%
2012-08-08	0	3.160	3.150	3.160	3.150	3.210	472,000	1,499,495	3.1769	1.723	1.718	1.723	1.718	1.751	865,409	1.7327	0.00%
2012-08-07	0	3.160	3.160	3.170	3.150	3.200	709,000	2,260,365	3.1881	1.723	1.723	1.729	1.718	1.745	1,299,948	1.7388	-1.25%
2012-08-06	0	3.200	3.180	3.200	3.150	3.200	424,000	1,345,210	3.1727	1.745	1.734	1.745	1.718	1.745	777,402	1.7304	0.95%
2012-08-03	0	3.170	3.160	3.180	3.120	3.190	260,000	820,882	3.1572	1.729	1.723	1.734	1.702	1.740	476,709	1.7220	0.96%
2012-08-02	0	3.140	3.140	3.150	3.120	3.200	549,500	1,733,640	3.1549	1.713	1.713	1.718	1.702	1.745	1,007,505	1.7207	-1.26%
2012-08-01	0	3.180	3.170	3.180	3.120	3.270	1,154,500	3,682,721	3.1899	1.734	1.729	1.734	1.702	1.783	2,116,769	1.7398	1.92%
2012-07-31	0	3.120	3.110	3.120	3.080	3.140	486,000	1,511,825	3.1108	1.702	1.696	1.702	1.680	1.713	891,078	1.6966	1.63%
2012-07-30	0	3.070	3.050	3.100	3.000	3.180	618,000	1,918,163	3.1038	1.674	1.663	1.691	1.636	1.734	1,133,100	1.6928	-1.92%
2012-07-27	0	3.130	3.120	3.140	3.110	3.130	78,500	245,172	3.1232	1.707	1.702	1.713	1.696	1.707	143,929	1.7034	1.29%
2012-07-26	0	3.090	3.070	3.090	3.060	3.100	335,500	1,035,627	3.0868	1.685	1.674	1.685	1.669	1.691	615,137	1.6836	-1.28%
2012-07-25	0	3.130	3.120	3.130	3.090	3.190	359,000	1,124,052	3.1311	1.707	1.702	1.707	1.685	1.740	658,224	1.7077	0.32%
2012-07-24	0	3.120	3.100	3.140	3.100	3.200	302,000	944,885	3.1288	1.702	1.691	1.713	1.691	1.745	553,715	1.7064	-2.50%
2012-07-23	0	3.200	3.160	3.200	3.150	3.200	216,000	686,160	3.1767	1.745	1.723	1.745	1.718	1.745	396,035	1.7326	-1.23%
2012-07-20	0	3.240	3.190	3.240	3.160	3.240	874,500	2,802,405	3.2046	1.767	1.740	1.767	1.723	1.767	1,603,391	1.7478	1.25%
2012-07-19	0	3.200	3.200	3.210	3.170	3.210	492,500	1,573,195	3.1943	1.745	1.745	1.751	1.729	1.751	902,996	1.7422	0.00%
2012-07-18	0	3.200	3.180	3.200	3.180	3.240	1,520,500	4,879,810	3.2093	1.745	1.734	1.745	1.734	1.767	2,787,828	1.7504	-1.84%
2012-07-17	0	3.260	3.240	3.260	3.180	3.280	1,871,500	6,054,060	3.2349	1.778	1.767	1.778	1.734	1.789	3,431,385	1.7643	0.31%
2012-07-16	0	3.250	3.240	3.250	3.230	3.260	680,000	2,206,150	3.2443	1.773	1.767	1.773	1.762	1.778	1,246,776	1.7695	-0.31%
2012-07-13	0	3.260	3.250	3.280	3.200	3.310	586,500	1,898,450	3.2369	1.778	1.773	1.789	1.745	1.805	1,075,344	1.7654	1.56%
2012-07-12	0	3.210	3.210	3.240	3.210	3.270	1,368,500	4,423,967	3.2327	1.751	1.751	1.767	1.751	1.783	2,509,137	1.7631	-1.83%
2012-07-11	0	3.270	3.240	3.270	3.160	3.280	696,500	2,242,710	3.2200	1.783	1.767	1.783	1.723	1.789	1,277,029	1.7562	4.14%
2012-07-10	0	3.140	3.140	3.170	3.100	3.180	155,500	489,835	3.1501	1.713	1.713	1.729	1.691	1.734	285,108	1.7181	1.29%
2012-07-09	0	3.100	3.100	3.110	3.090	3.270	1,180,500	3,737,005	3.1656	1.691	1.691	1.696	1.685	1.783	2,164,440	1.7265	-5.20%
2012-07-06	0	3.270	3.260	3.300	3.260	3.400	999,500	3,288,695	3.2903	1.783	1.778	1.800	1.778	1.854	1,832,578	1.7946	-3.82%
2012-07-05	0	3.400	3.380	3.400	3.330	3.410	636,500	2,154,195	3.3844	1.854	1.843	1.854	1.816	1.860	1,167,019	1.8459	1.49%
2012-07-04	0	3.350	3.340	3.350	3.310	3.410	470,500	1,583,305	3.3652	1.827	1.822	1.827	1.805	1.860	862,659	1.8354	1.82%
2012-07-03	0	3.290	3.290	3.320	3.200	3.460	3,962,500	13,196,235	3.3303	1.794	1.794	1.811	1.745	1.887	7,265,221	1.8164	-4.08%
2012-06-29	0	3.430	3.410	3.430	3.400	3.470	400,191	1,376,389	3.4393	1.871	1.860	1.871	1.854	1.893	733,748	1.8758	1.48%
2012-06-28	0	3.380	3.370	3.380	3.320	3.500	696,000	2,364,300	3.3970	1.843	1.838	1.843	1.811	1.909	1,276,112	1.8527	-2.59%
2012-06-27	0	3.470	3.440	3.470	3.420	3.510	703,000	2,442,530	3.4744	1.893	1.876	1.893	1.865	1.914	1,288,947	1.8950	1.76%
2012-06-26	0	3.410	3.410	3.440	3.400	3.460	315,000	1,075,925	3.4156	1.860	1.860	1.876	1.854	1.887	577,551	1.8629	-1.45%
2012-06-25	0	3.460	3.460	3.490	3.420	3.510	1,665,500	5,760,560	3.4588	1.887	1.887	1.903	1.865	1.914	3,053,685	1.8864	-0.29%
2012-06-22	0	3.470	3.440	3.490	3.400	3.480	530,000	1,828,405	3.4498	1.893	1.876	1.903	1.854	1.898	971,752	1.8816	0.00%
2012-06-21	0	3.470	3.460	3.470	3.410	3.480	615,000	2,120,830	3.4485	1.893	1.887	1.893	1.860	1.898	1,127,599	1.8808	1.76%
2012-06-20	0	3.410	3.410	3.420	3.410	3.490	142,500	490,742	3.4438	1.860	1.860	1.865	1.860	1.903	261,273	1.8783	0.29%
2012-06-19	0	3.400	3.390	3.400	3.380	3.450	589,500	2,004,560	3.4004	1.854	1.849	1.854	1.843	1.882	1,080,845	1.8546	-1.73%
2012-06-18	0	3.460	3.450	3.460	3.440	3.530	326,500	1,131,224	3.4647	1.887	1.882	1.887	1.876	1.925	598,636	1.8897	0.58%
2012-06-15	0	3.440	3.410	3.440	3.390	3.450	249,500	852,985	3.4188	1.876	1.860	1.876	1.849	1.882	457,457	1.8646	2.69%
2012-06-14	0	3.350	3.350	3.380	3.330	3.420	161,000	545,385	3.3875	1.827	1.827	1.843	1.816	1.865	295,193	1.8476	-1.76%
2012-06-13	0	3.410	3.410	3.420	3.300	3.480	571,500	1,940,695	3.3958	1.860	1.860	1.865	1.800	1.898	1,047,842	1.8521	3.02%
2012-06-12	0	3.310	3.310	3.320	3.150	3.410	413,500	1,378,925	3.3348	1.805	1.805	1.811	1.718	1.860	758,150	1.8188	-4.06%
2012-06-11	0	3.450	3.450	3.460	3.340	3.480	316,000	1,082,040	3.4242	1.882	1.882	1.887	1.822	1.898	579,384	1.8676	2.07%
2012-06-08	0	3.380	3.380	3.390	3.270	3.400	701,000	2,351,320	3.3542	1.843	1.843	1.849	1.783	1.854	1,285,280	1.8294	2.74%
2012-06-07	0	3.290	3.280	3.300	3.280	3.360	105,500	350,905	3.3261	1.794	1.789	1.800	1.789	1.833	193,434	1.8141	0.30%
2012-06-06	0	3.280	3.280	3.290	3.240	3.300	799,500	2,630,665	3.2904	1.789	1.789	1.794	1.767	1.800	1,465,879	1.7946	2.50%
2012-06-05	0	3.200	3.200	3.220	3.180	3.230	438,000	1,404,490	3.2066	1.745	1.745	1.756	1.734	1.762	803,071	1.7489	1.27%
2012-06-04	0	3.160	3.130	3.160	3.130	3.210	632,500	2,009,240	3.1767	1.723	1.707	1.723	1.707	1.751	1,159,685	1.7326	-3.07%
2012-06-01	0	3.260	3.250	3.270	3.250	3.340	464,500	1,525,080	3.2833	1.778	1.773	1.783	1.773	1.822	851,658	1.7907	-1.21%
2012-05-31	0	3.300	3.260	3.300	3.230	3.300	428,500	1,396,862	3.2599	1.800	1.778	1.800	1.762	1.800	785,652	1.7780	-0.60%
2012-05-30	0	3.320	3.290	3.330	3.280	3.450	1,466,849	4,954,665	3.3778	1.811	1.794	1.816	1.789	1.882	2,689,459	1.8423	-3.77%
2012-05-29	0	3.450	3.440	3.450	3.330	3.480	1,451,000	4,963,105	3.4205	1.882	1.876	1.882	1.816	1.898	2,660,400	1.8655	4.23%
2012-05-28	0	3.520	3.510	3.520	3.370	3.520	965,000	3,319,745	3.4402	1.805	1.800	1.805	1.728	1.805	1,881,575	1.7643	4.14%
2012-05-25	0	3.380	3.380	3.390	3.310	3.400	1,080,500	3,641,520	3.3702	1.733	1.733	1.739	1.698	1.744	2,106,779	1.7285	0.60%
2012-05-24	0	3.360	3.350	3.370	3.210	3.370	1,074,000	3,543,435	3.2993	1.723	1.718	1.728	1.646	1.728	2,094,105	1.6921	5.33%
2012-05-23	0	3.190	3.190	3.210	3.170	3.220	532,000	1,701,145	3.1976	1.636	1.636	1.646	1.626	1.651	1,037,304	1.6400	0.63%
2012-05-22	0	3.170	3.170	3.190	3.170	3.300	1,909,000	6,116,580	3.2041	1.626	1.626	1.636	1.626	1.692	3,722,204	1.6433	0.00%
2012-05-21	0	3.170	3.170	3.180	3.120	3.190	1,042,500	3,286,940	3.1529	1.626	1.626	1.631	1.600	1.636	2,032,686	1.6170	0.63%
2012-05-18	0	3.150	3.150	3.180	3.030	3.200	1,513,000	4,691,885	3.1010	1.616	1.616	1.631	1.554	1.641	2,950,076	1.5904	0.00%
2012-05-17	0	3.150	3.130	3.150	3.130	3.220	1,386,500	4,380,838	3.1596	1.616	1.605	1.616	1.605	1.651	2,703,424	1.6205	0.00%
2012-05-16	0	3.150	3.140	3.150	3.140	3.300	2,145,000	6,883,610	3.2091	1.616	1.610	1.616	1.610	1.692	4,182,361	1.6459	-5.12%
2012-05-15	0	3.320	3.320	3.350	3.250	3.350	1,593,500	5,226,990	3.2802	1.703	1.703	1.718	1.667	1.718	3,107,036	1.6823	0.00%
2012-05-14	0	3.320	3.290	3.320	3.290	3.500	1,542,000	5,178,620	3.3584	1.703	1.687	1.703	1.687	1.795	3,006,621	1.7224	-3.77%
2012-05-11	0	3.450	3.440	3.450	3.450	3.550	792,500	2,765,675	3.4898	1.769	1.764	1.769	1.769	1.821	1,545,231	1.7898	-1.99%
2012-05-10	0	3.520	3.510	3.530	3.500	3.650	1,997,500	7,067,310	3.5381	1.805	1.800	1.810	1.795	1.872	3,894,763	1.8146	-3.30%
2012-05-09	0	3.640	3.640	3.660	3.620	3.780	776,000	2,842,507	3.6630	1.867	1.867	1.877	1.857	1.939	1,513,059	1.8786	-2.15%
2012-05-08	0	3.720	3.710	3.750	3.700	3.820	1,404,000	5,263,272	3.7488	1.908	1.903	1.923	1.898	1.959	2,737,546	1.9226	-1.59%
2012-05-07	0	3.780	3.770	3.790	3.780	3.840	986,000	3,755,050	3.8084	1.939	1.934	1.944	1.939	1.969	1,922,521	1.9532	-1.82%
2012-05-04	0	3.850	3.840	3.850	3.840	3.900	257,660	999,994	3.8811	1.975	1.969	1.975	1.969	2.000	502,390	1.9905	-1.53%
2012-05-03	0	3.910	3.880	3.910	3.840	3.910	246,500	955,925	3.8780	2.005	1.990	2.005	1.969	2.005	480,630	1.9889	0.26%
2012-05-02	0	3.900	3.900	3.930	3.810	3.930	1,003,500	3,900,055	3.8865	2.000	2.000	2.016	1.954	2.016	1,956,643	1.9932	1.83%
2012-04-30	0	3.830	3.810	3.830	3.790	3.900	272,500	1,043,205	3.8283	1.964	1.954	1.964	1.944	2.000	531,326	1.9634	-0.52%
2012-04-27	0	3.850	3.850	3.860	3.720	3.880	1,381,500	5,282,300	3.8236	1.975	1.975	1.980	1.908	1.990	2,693,675	1.9610	1.58%
2012-04-26	0	3.790	3.770	3.800	3.740	3.870	1,014,500	3,846,115	3.7911	1.944	1.934	1.949	1.918	1.985	1,978,091	1.9444	1.34%
2012-04-25	0	3.740	3.740	3.750	3.730	3.780	239,000	898,220	3.7582	1.918	1.918	1.923	1.913	1.939	466,007	1.9275	-0.53%
2012-04-24	0	3.760	3.760	3.770	3.730	3.770	360,500	1,352,860	3.7527	1.928	1.928	1.934	1.913	1.934	702,910	1.9247	0.80%
2012-04-23	0	3.730	3.730	3.740	3.730	3.800	452,000	1,701,785	3.7650	1.913	1.913	1.918	1.913	1.949	881,318	1.9310	-1.84%
2012-04-20	0	3.800	3.790	3.800	3.740	3.800	526,500	1,994,315	3.7879	1.949	1.944	1.949	1.918	1.949	1,026,580	1.9427	0.26%
2012-04-19	0	3.790	3.780	3.790	3.740	3.800	447,000	1,688,935	3.7784	1.944	1.939	1.944	1.918	1.949	871,569	1.9378	0.00%
2012-04-18	0	3.790	3.790	3.800	3.730	3.800	1,216,000	4,586,312	3.7716	1.944	1.944	1.949	1.913	1.949	2,370,980	1.9344	1.07%
2012-04-17	0	3.750	3.740	3.750	3.700	3.790	2,668,000	9,939,135	3.7253	1.923	1.918	1.923	1.898	1.944	5,202,117	1.9106	-1.32%
2012-04-16	0	3.800	3.800	3.810	3.750	3.840	3,306,500	12,570,645	3.8018	1.949	1.949	1.954	1.923	1.969	6,447,076	1.9498	-6.17%
2012-04-13	0	4.050	4.050	4.060	4.030	4.130	1,382,790	5,621,355	4.0652	2.077	2.077	2.082	2.067	2.118	2,696,190	2.0849	0.50%
2012-04-12	0	4.030	4.020	4.030	3.930	4.050	796,000	3,191,462	4.0094	2.067	2.062	2.067	2.016	2.077	1,552,056	2.0563	2.54%
2012-04-11	0	3.930	3.930	3.940	3.880	3.960	890,990	3,502,311	3.9308	2.016	2.016	2.021	1.990	2.031	1,737,269	2.0160	-1.01%
2012-04-10	0	3.970	3.960	3.970	3.940	4.030	1,025,500	4,085,380	3.9838	2.036	2.031	2.036	2.021	2.067	1,999,539	2.0432	-1.49%
2012-04-05	0	4.030	4.020	4.030	3.980	4.060	2,119,500	8,531,850	4.0254	2.067	2.062	2.067	2.041	2.082	4,132,641	2.0645	-1.95%
2012-04-03	0	4.110	4.100	4.110	3.890	4.120	2,062,019	8,326,484	4.0380	2.108	2.103	2.108	1.995	2.113	4,020,563	2.0710	5.38%
2012-04-02	0	3.900	3.890	3.900	3.830	3.970	415,000	1,606,900	3.8720	2.000	1.995	2.000	1.964	2.036	809,175	1.9859	0.00%
2012-03-30	0	3.900	3.870	3.900	3.850	3.930	726,500	2,835,622	3.9031	2.000	1.985	2.000	1.975	2.016	1,416,543	2.0018	-0.26%
2012-03-29	0	3.910	3.900	3.910	3.820	3.920	1,073,000	4,160,625	3.8776	2.005	2.000	2.005	1.959	2.010	2,092,156	1.9887	1.03%
2012-03-28	0	3.870	3.870	3.880	3.860	3.910	1,465,000	5,677,620	3.8755	1.985	1.985	1.990	1.980	2.005	2,856,485	1.9876	-1.53%
2012-03-27	0	3.930	3.930	3.940	3.910	4.000	5,646,000	22,265,018	3.9435	2.016	2.016	2.021	2.005	2.051	11,008,677	2.0225	1.03%
2012-03-26	0	3.890	3.880	3.890	3.880	3.970	1,863,500	7,291,695	3.9129	1.995	1.990	1.995	1.990	2.036	3,633,487	2.0068	-1.77%
2012-03-23	0	3.960	3.960	3.970	3.950	4.000	2,079,500	8,257,075	3.9707	2.031	2.031	2.036	2.026	2.051	4,054,648	2.0364	-1.00%
2012-03-22	0	4.000	3.980	4.000	3.920	4.000	1,616,500	6,422,077	3.9728	2.051	2.041	2.051	2.010	2.051	3,151,882	2.0375	1.78%
2012-03-21	0	3.930	3.910	3.940	3.900	4.010	1,867,000	7,362,510	3.9435	2.016	2.005	2.021	2.000	2.057	3,640,312	2.0225	-0.76%
2012-03-20	0	3.960	3.960	3.970	3.920	4.170	2,846,500	11,499,675	4.0399	2.031	2.031	2.036	2.010	2.139	5,550,159	2.0720	-3.18%
2012-03-19	0	4.090	4.080	4.100	4.060	4.280	3,279,000	13,653,525	4.1639	2.098	2.093	2.103	2.082	2.195	6,393,456	2.1355	0.74%
2012-03-16	0	4.060	4.030	4.040	3.990	4.070	764,000	3,088,210	4.0422	2.082	2.067	2.072	2.046	2.087	1,489,662	2.0731	1.50%
2012-03-15	0	4.000	3.970	4.000	3.960	4.090	1,584,500	6,353,598	4.0098	2.051	2.036	2.051	2.031	2.098	3,089,488	2.0565	-0.74%
2012-03-14	0	4.030	4.030	4.060	4.020	4.280	1,697,500	7,068,013	4.1638	2.067	2.067	2.082	2.062	2.195	3,309,817	2.1355	-3.59%
2012-03-13	0	4.180	4.180	4.190	4.170	4.290	1,011,000	4,249,255	4.2030	2.144	2.144	2.149	2.139	2.200	1,971,267	2.1556	-1.65%
2012-03-12	0	4.250	4.230	4.250	4.200	4.300	852,000	3,611,575	4.2389	2.180	2.169	2.180	2.154	2.205	1,661,246	2.1740	0.24%
2012-03-09	0	4.240	4.240	4.250	4.210	4.360	3,536,000	15,125,905	4.2777	2.175	2.175	2.180	2.159	2.236	6,894,559	2.1939	3.41%
2012-03-08	0	4.100	4.090	4.120	3.980	4.120	3,697,000	14,881,990	4.0254	2.103	2.098	2.113	2.041	2.113	7,208,480	2.0645	3.54%
2012-03-07	0	3.960	3.930	3.960	3.810	3.990	1,909,000	7,511,925	3.9350	2.031	2.016	2.031	1.954	2.046	3,722,204	2.0181	0.51%
2012-03-06	0	3.940	3.940	3.950	3.940	4.090	1,673,500	6,706,930	4.0077	2.021	2.021	2.026	2.021	2.098	3,263,022	2.0554	-5.29%
2012-03-05	0	4.160	4.150	4.160	4.140	4.300	1,086,500	4,556,285	4.1935	2.134	2.128	2.134	2.123	2.205	2,118,478	2.1507	-3.48%
2012-03-02	0	4.310	4.300	4.310	4.260	4.330	776,000	3,337,410	4.3008	2.210	2.205	2.210	2.185	2.221	1,513,059	2.2057	1.17%
2012-03-01	0	4.260	4.250	4.290	4.250	4.360	1,053,000	4,517,525	4.2901	2.185	2.180	2.200	2.180	2.236	2,053,159	2.2003	-2.29%
2012-02-29	0	4.360	4.330	4.380	4.320	4.400	587,000	2,558,755	4.3590	2.236	2.221	2.246	2.216	2.257	1,144,544	2.2356	0.23%
2012-02-28	0	4.350	4.340	4.350	4.310	4.380	206,000	893,405	4.3369	2.231	2.226	2.231	2.210	2.246	401,663	2.2243	-0.91%
2012-02-27	0	4.390	4.340	4.390	4.200	4.480	1,480,000	6,447,855	4.3567	2.251	2.226	2.251	2.154	2.298	2,885,732	2.2344	-1.57%
2012-02-24	0	4.460	4.430	4.460	4.280	4.480	2,215,000	9,716,595	4.3867	2.287	2.272	2.287	2.195	2.298	4,318,849	2.2498	2.29%
2012-02-23	0	4.360	4.330	4.360	4.310	4.420	1,895,000	8,292,424	4.3759	2.236	2.221	2.236	2.210	2.267	3,694,907	2.2443	-0.91%
2012-02-22	0	4.400	4.400	4.430	4.320	4.460	2,471,500	10,903,831	4.4118	2.257	2.257	2.272	2.216	2.287	4,818,977	2.2627	-0.45%
2012-02-21	0	4.420	4.410	4.420	4.250	4.480	4,144,000	18,191,452	4.3898	2.267	2.262	2.267	2.180	2.298	8,080,049	2.2514	2.08%
2012-02-20	0	4.330	4.330	4.340	4.290	4.390	2,859,500	12,401,520	4.3370	2.221	2.221	2.226	2.200	2.251	5,575,507	2.2243	1.17%
2012-02-17	0	4.280	4.280	4.290	4.260	4.480	1,074,000	4,637,030	4.3175	2.195	2.195	2.200	2.185	2.298	2,094,105	2.2143	-1.83%
2012-02-16	0	4.360	4.340	4.360	4.250	4.470	2,782,500	12,191,885	4.3816	2.236	2.226	2.236	2.180	2.293	5,425,371	2.2472	1.63%
2012-02-15	0	4.290	4.280	4.290	4.140	4.300	1,696,546	7,201,964	4.2451	2.200	2.195	2.200	2.123	2.205	3,307,957	2.1772	4.38%
2012-02-14	0	4.110	4.110	4.120	4.110	4.240	548,000	2,274,060	4.1497	2.108	2.108	2.113	2.108	2.175	1,068,501	2.1283	-1.67%
2012-02-13	0	4.180	4.170	4.180	4.100	4.350	1,911,000	8,121,855	4.2501	2.144	2.139	2.144	2.103	2.231	3,726,104	2.1797	0.00%
2012-02-10	0	4.180	4.140	4.180	4.110	4.390	2,336,000	9,870,825	4.2255	2.144	2.123	2.144	2.108	2.251	4,554,777	2.1671	-3.02%
2012-02-09	0	4.310	4.290	4.310	4.080	4.390	3,562,000	15,207,120	4.2693	2.210	2.200	2.210	2.093	2.251	6,945,255	2.1896	2.13%
2012-02-08	0	4.220	4.220	4.230	3.870	4.270	5,311,000	21,865,250	4.1170	2.164	2.164	2.169	1.985	2.190	10,355,488	2.1115	9.04%
2012-02-07	0	3.870	3.860	3.870	3.820	3.930	639,500	2,462,180	3.8502	1.985	1.980	1.985	1.959	2.016	1,246,909	1.9746	1.31%
2012-02-06	0	3.820	3.830	3.850	3.700	4.000	1,223,000	4,704,375	3.8466	1.959	1.964	1.975	1.898	2.051	2,384,628	1.9728	-2.80%
2012-02-03	0	3.930	3.920	3.940	3.860	3.950	870,000	3,403,345	3.9119	2.016	2.010	2.021	1.980	2.026	1,696,342	2.0063	-0.51%
2012-02-02	0	3.950	3.930	3.950	3.810	3.950	1,795,500	6,938,205	3.8642	2.026	2.016	2.026	1.954	2.026	3,500,900	1.9818	3.95%
2012-02-01	0	3.800	3.780	3.800	3.750	3.920	1,181,000	4,475,540	3.7896	1.949	1.939	1.949	1.923	2.010	2,302,736	1.9436	0.53%
2012-01-31	0	3.780	3.760	3.780	3.730	3.850	531,000	2,011,655	3.7884	1.939	1.928	1.939	1.913	1.975	1,035,354	1.9430	0.00%
2012-01-30	0	3.780	3.760	3.810	3.760	3.930	1,261,000	4,815,165	3.8185	1.939	1.928	1.954	1.928	2.016	2,458,721	1.9584	-4.55%
2012-01-27	0	3.960	3.950	3.970	3.850	3.980	1,016,000	3,990,455	3.9276	2.031	2.026	2.036	1.975	2.041	1,981,016	2.0143	0.00%
2012-01-26	0	3.960	3.960	3.980	3.900	4.000	748,000	2,958,415	3.9551	2.031	2.031	2.041	2.000	2.051	1,458,464	2.0284	0.51%
2012-01-20	0	3.940	3.950	3.970	3.880	3.970	1,709,000	6,697,100	3.9187	2.021	2.026	2.036	1.990	2.036	3,332,240	2.0098	1.81%
2012-01-19	0	3.870	3.870	3.890	3.840	3.940	1,315,500	5,124,580	3.8955	1.985	1.985	1.995	1.969	2.021	2,564,987	1.9979	0.52%
2012-01-18	0	3.850	3.850	3.870	3.830	3.940	1,235,500	4,789,125	3.8763	1.975	1.975	1.985	1.964	2.021	2,409,001	1.9880	-2.04%
2012-01-17	0	3.930	3.920	3.930	3.790	3.930	2,873,500	11,092,975	3.8604	2.016	2.010	2.016	1.944	2.016	5,602,804	1.9799	4.80%
2012-01-16	0	3.750	3.700	3.750	3.650	3.770	555,000	2,066,670	3.7237	1.923	1.898	1.923	1.872	1.934	1,082,149	1.9098	1.35%
2012-01-13	0	3.700	3.690	3.700	3.680	3.740	862,500	3,191,140	3.6999	1.898	1.892	1.898	1.887	1.918	1,681,719	1.8975	-0.27%
2012-01-12	0	3.710	3.710	3.720	3.680	3.770	688,500	2,560,928	3.7196	1.903	1.903	1.908	1.887	1.934	1,342,450	1.9077	0.00%
2012-01-11	0	3.710	3.690	3.700	3.680	3.730	545,000	2,015,265	3.6977	1.903	1.892	1.898	1.887	1.913	1,062,651	1.8965	1.09%
2012-01-10	0	3.670	3.650	3.680	3.550	3.700	624,500	2,282,245	3.6545	1.882	1.872	1.887	1.821	1.898	1,217,662	1.8743	1.38%
2012-01-09	0	3.620	3.610	3.620	3.460	3.630	858,000	3,027,082	3.5281	1.857	1.851	1.857	1.775	1.862	1,672,945	1.8094	3.13%
2012-01-06	0	3.510	3.510	3.540	3.490	3.660	1,104,000	3,975,845	3.6013	1.800	1.800	1.816	1.790	1.877	2,152,600	1.8470	-5.14%
2012-01-05	0	3.700	3.700	3.730	3.650	3.750	410,500	1,519,060	3.7005	1.898	1.898	1.913	1.872	1.923	800,401	1.8979	0.00%
2012-01-04	0	3.700	3.690	3.700	3.680	3.730	536,500	1,985,258	3.7004	1.898	1.892	1.898	1.887	1.913	1,046,078	1.8978	0.54%
2012-01-03	0	3.680	3.670	3.680	3.640	3.720	573,000	2,095,438	3.6570	1.887	1.882	1.887	1.867	1.908	1,117,246	1.8755	1.10%
2011-12-30	0	3.640	3.620	3.640	3.620	3.690	139,500	511,165	3.6643	1.867	1.857	1.867	1.857	1.892	272,000	1.8793	-1.62%
2011-12-29	0	3.700	3.700	3.710	3.670	3.710	319,000	1,179,135	3.6963	1.898	1.898	1.903	1.882	1.903	621,992	1.8957	-1.33%
2011-12-28	0	3.750	3.740	3.750	3.650	3.750	1,164,000	4,322,880	3.7138	1.923	1.918	1.923	1.872	1.923	2,269,589	1.9047	1.90%
2011-12-23	0	3.680	3.670	3.680	3.620	3.730	839,500	3,078,705	3.6673	1.887	1.882	1.887	1.857	1.913	1,636,873	1.8808	1.94%
2011-12-22	0	3.610	3.600	3.620	3.570	3.680	759,000	2,727,995	3.5942	1.851	1.846	1.857	1.831	1.887	1,479,912	1.8433	-0.28%
2011-12-21	0	3.620	3.610	3.620	3.590	3.640	412,500	1,491,176	3.6150	1.857	1.851	1.857	1.841	1.867	804,300	1.8540	1.69%
2011-12-20	0	3.560	3.560	3.570	3.510	3.580	1,074,000	3,772,339	3.5124	1.826	1.826	1.831	1.800	1.836	2,094,105	1.8014	1.14%
2011-12-19	0	3.520	3.500	3.520	3.410	3.540	1,042,500	3,623,612	3.4759	1.805	1.795	1.805	1.749	1.816	2,032,686	1.7827	1.15%
2011-12-16	0	3.480	3.470	3.530	3.340	3.530	2,062,718	7,106,616	3.4453	1.785	1.780	1.810	1.713	1.810	4,021,926	1.7670	1.75%
2011-12-15	0	3.420	3.410	3.420	3.380	3.440	1,969,000	6,741,525	3.4238	1.754	1.749	1.754	1.733	1.764	3,839,193	1.7560	-1.16%
2011-12-14	0	3.460	3.440	3.460	3.430	3.580	4,355,192	15,135,646	3.4753	1.775	1.764	1.775	1.759	1.836	8,491,835	1.7824	-0.86%
2011-12-13	0	3.490	3.490	3.500	3.450	3.550	1,270,000	4,442,377	3.4979	1.790	1.790	1.795	1.769	1.821	2,476,270	1.7940	-1.69%
2011-12-12	0	3.550	3.550	3.560	3.530	3.690	638,500	2,299,375	3.6012	1.821	1.821	1.826	1.810	1.892	1,244,959	1.8469	-1.11%
2011-12-09	0	3.590	3.600	3.610	3.540	3.630	1,561,000	5,588,915	3.5803	1.841	1.846	1.851	1.816	1.862	3,043,667	1.8362	-1.64%
2011-12-08	0	3.650	3.640	3.650	3.570	3.690	801,500	2,916,670	3.6390	1.872	1.867	1.872	1.831	1.892	1,562,780	1.8663	0.83%
2011-12-07	0	3.620	3.600	3.620	3.540	3.650	1,262,000	4,553,050	3.6078	1.857	1.846	1.857	1.816	1.872	2,460,671	1.8503	1.40%
2011-12-06	0	3.570	3.570	3.580	3.540	3.670	2,597,000	9,442,540	3.6359	1.831	1.831	1.836	1.816	1.882	5,063,679	1.8648	-3.51%
2011-12-05	0	3.700	3.700	3.710	3.660	3.750	1,082,500	4,016,515	3.7104	1.898	1.898	1.903	1.877	1.923	2,110,679	1.9029	0.54%
2011-12-02	0	3.680	3.660	3.680	3.600	3.740	1,449,000	5,302,285	3.6593	1.887	1.877	1.887	1.846	1.918	2,825,287	1.8767	-1.34%
2011-12-01	0	3.730	3.700	3.730	3.600	3.790	4,729,500	17,500,153	3.7002	1.913	1.898	1.913	1.846	1.944	9,221,668	1.8977	8.12%
2011-11-30	0	3.450	3.400	3.450	3.390	3.540	817,000	2,810,185	3.4396	1.769	1.744	1.769	1.739	1.816	1,593,002	1.7641	-2.54%
2011-11-29	0	3.540	3.530	3.540	3.460	3.590	1,092,500	3,840,200	3.5151	1.816	1.810	1.816	1.775	1.841	2,130,177	1.8028	0.85%
2011-11-28	0	3.510	3.500	3.510	3.350	3.520	1,746,000	5,983,100	3.4267	1.800	1.795	1.800	1.718	1.805	3,404,384	1.7575	5.09%
2011-11-25	0	3.340	3.340	3.350	3.310	3.450	455,500	1,526,345	3.3509	1.713	1.713	1.718	1.698	1.769	888,142	1.7186	-2.91%
2011-11-24	0	3.440	3.440	3.450	3.270	3.460	1,214,500	4,136,990	3.4063	1.764	1.764	1.769	1.677	1.775	2,368,055	1.7470	3.61%
2011-11-23	0	3.320	3.310	3.340	3.300	3.390	1,413,000	4,711,790	3.3346	1.703	1.698	1.713	1.692	1.739	2,755,094	1.7102	-3.21%
2011-11-22	0	3.430	3.430	3.440	3.380	3.470	2,672,294	9,122,564	3.4138	1.759	1.759	1.764	1.733	1.780	5,210,489	1.7508	-2.00%
2011-11-21	0	3.500	3.500	3.520	3.390	3.510	2,586,000	8,938,540	3.4565	1.795	1.795	1.805	1.739	1.800	5,042,231	1.7727	-1.41%
2011-11-18	0	3.550	3.550	3.560	3.530	3.680	2,529,000	9,089,505	3.5941	1.821	1.821	1.826	1.810	1.887	4,931,092	1.8433	-3.53%
2011-11-17	0	3.680	3.680	3.690	3.660	3.740	2,279,000	8,426,140	3.6973	1.887	1.887	1.892	1.877	1.918	4,443,637	1.8962	-1.87%
2011-11-16	0	3.750	3.730	3.750	3.730	3.930	2,959,000	11,213,440	3.7896	1.923	1.913	1.923	1.913	2.016	5,769,514	1.9436	-5.30%
2011-11-15	0	3.960	3.930	3.940	3.840	4.000	4,625,500	18,258,960	3.9475	2.031	2.016	2.021	1.969	2.051	9,018,887	2.0245	-1.00%
2011-11-14	0	4.000	4.000	4.010	3.890	4.000	2,694,000	10,636,920	3.9484	2.051	2.051	2.057	1.995	2.051	5,252,812	2.0250	4.71%
2011-11-11	0	3.820	3.820	3.830	3.800	3.890	1,570,000	6,022,540	3.8360	1.959	1.959	1.964	1.949	1.995	3,061,216	1.9674	0.53%
2011-11-10	0	3.800	3.800	3.810	3.730	3.820	5,976,500	22,590,620	3.7799	1.949	1.949	1.954	1.913	1.959	11,653,092	1.9386	-4.52%
2011-11-09	0	3.980	3.970	3.980	3.880	4.060	3,714,000	14,764,515	3.9754	2.041	2.036	2.041	1.990	2.082	7,241,627	2.0388	0.76%
2011-11-08	0	3.950	3.950	3.960	3.860	4.110	4,758,500	18,927,915	3.9777	2.026	2.026	2.031	1.980	2.108	9,278,213	2.0400	-1.99%
2011-11-07	0	4.030	4.020	4.030	3.750	4.070	10,883,000	43,051,750	3.9559	2.067	2.062	2.067	1.923	2.087	21,219,878	2.0288	8.04%
2011-11-04	0	3.730	3.720	3.730	3.700	3.820	5,127,000	19,179,100	3.7408	1.913	1.908	1.913	1.898	1.959	9,996,721	1.9185	3.32%
2011-11-03	0	3.610	3.600	3.620	3.500	3.790	7,926,500	28,787,385	3.6318	1.851	1.846	1.857	1.795	1.944	15,455,239	1.8626	0.28%
2011-11-02	0	3.600	3.590	3.600	3.260	3.630	10,427,500	36,206,280	3.4722	1.846	1.841	1.846	1.672	1.862	20,331,735	1.7808	1.98%
2011-11-01	0	3.530	3.530	3.540	3.530	3.730	3,260,500	11,808,520	3.6217	1.810	1.810	1.816	1.810	1.913	6,357,384	1.8574	-5.87%
2011-10-31	0	3.750	3.750	3.760	3.660	3.950	4,640,000	17,417,315	3.7537	1.923	1.923	1.928	1.877	2.026	9,047,159	1.9252	-1.57%
2011-10-28	0	3.810	3.800	3.820	3.770	4.270	11,047,000	43,546,125	3.9419	1.954	1.949	1.959	1.934	2.190	21,539,648	2.0217	-5.93%
2011-10-27	0	4.050	4.030	4.040	3.740	4.050	8,871,500	34,715,871	3.9132	2.077	2.067	2.072	1.918	2.077	17,297,817	2.0070	8.29%
2011-10-26	0	3.740	3.720	3.740	3.480	3.790	7,060,000	25,863,057	3.6633	1.918	1.908	1.918	1.785	1.944	13,765,721	1.8788	4.18%
2011-10-25	0	3.590	3.590	3.600	3.500	3.800	6,431,500	23,437,755	3.6442	1.841	1.841	1.846	1.795	1.949	12,540,260	1.8690	1.13%
2011-10-24	0	3.550	3.530	3.550	3.460	3.640	4,118,000	14,542,869	3.5315	1.821	1.810	1.821	1.775	1.867	8,029,354	1.8112	4.41%
2011-10-21	0	3.400	3.390	3.400	3.290	3.440	4,218,000	14,296,555	3.3894	1.744	1.739	1.744	1.687	1.764	8,224,336	1.7383	3.34%
2011-10-20	0	3.290	3.280	3.290	3.250	3.540	5,204,000	17,459,360	3.3550	1.687	1.682	1.687	1.667	1.816	10,146,857	1.7207	-6.53%
2011-10-19	0	3.520	3.510	3.520	3.500	3.690	2,942,500	10,581,640	3.5961	1.805	1.800	1.805	1.795	1.892	5,737,342	1.8443	-0.28%
2011-10-18	0	3.530	3.530	3.550	3.520	3.750	3,299,500	11,759,680	3.5641	1.810	1.810	1.821	1.805	1.923	6,433,427	1.8279	-10.41%
2011-10-17	0	3.940	3.960	3.970	3.810	4.050	3,353,000	13,266,975	3.9567	2.021	2.031	2.036	1.954	2.077	6,537,742	2.0293	4.23%
2011-10-14	0	3.780	3.790	3.800	3.780	3.950	1,884,000	7,267,250	3.8574	1.939	1.944	1.949	1.939	2.026	3,673,459	1.9783	-5.97%
2011-10-13	0	4.020	4.040	4.050	3.840	4.120	6,918,000	27,468,121	3.9705	2.062	2.072	2.077	1.969	2.113	13,488,846	2.0364	4.15%
2011-10-12	0	3.860	3.850	3.900	3.540	3.930	8,007,000	29,959,406	3.7417	1.980	1.975	2.000	1.816	2.016	15,612,199	1.9190	6.63%
2011-10-11	0	3.620	3.610	3.620	3.450	3.750	5,116,000	18,411,278	3.5988	1.857	1.851	1.857	1.769	1.923	9,975,273	1.8457	9.37%
2011-10-10	0	3.310	3.310	3.330	3.180	3.480	2,170,000	7,129,885	3.2857	1.698	1.698	1.708	1.631	1.785	4,231,107	1.6851	-3.50%
2011-10-07	0	3.430	3.430	3.440	3.330	3.460	4,870,500	16,534,270	3.3948	1.759	1.759	1.764	1.708	1.775	9,496,592	1.7411	8.20%
2011-10-06	0	3.170	3.170	3.200	3.030	3.280	3,967,500	12,652,355	3.1890	1.626	1.626	1.641	1.554	1.682	7,735,906	1.6355	12.01%
2011-10-04	0	2.830	2.830	2.840	2.810	2.970	4,726,000	13,514,770	2.8597	1.451	1.451	1.457	1.441	1.523	9,214,844	1.4666	-3.08%
2011-10-03	0	2.920	2.880	2.920	2.850	3.000	5,728,500	16,752,678	2.9244	1.498	1.477	1.498	1.462	1.539	11,169,537	1.4999	-6.71%
2011-09-30	0	3.130	3.150	3.170	3.120	3.390	3,583,000	11,478,908	3.2037	1.605	1.616	1.626	1.600	1.739	6,986,201	1.6431	-7.40%
2011-09-28	0	3.380	3.370	3.380	3.330	3.600	3,733,000	12,812,607	3.4323	1.733	1.728	1.733	1.708	1.846	7,278,674	1.7603	0.60%
2011-09-27	0	3.360	3.350	3.380	3.150	3.400	4,966,500	16,355,412	3.2931	1.723	1.718	1.733	1.616	1.744	9,683,775	1.6890	8.39%
2011-09-26	0	3.100	3.120	3.160	3.060	3.380	4,611,500	14,602,580	3.1666	1.590	1.600	1.621	1.569	1.733	8,991,589	1.6240	-7.46%
2011-09-23	0	3.350	3.350	3.360	3.140	3.410	3,484,000	11,481,169	3.2954	1.718	1.718	1.723	1.610	1.749	6,793,169	1.6901	-0.30%
2011-09-22	0	3.360	3.350	3.370	3.300	3.450	4,005,778	13,548,211	3.3822	1.723	1.718	1.728	1.692	1.769	7,810,541	1.7346	-2.61%
2011-09-21	0	3.450	3.430	3.440	3.250	3.570	7,620,000	26,322,518	3.4544	1.769	1.759	1.764	1.667	1.831	14,857,619	1.7717	3.60%
2011-09-20	0	3.330	3.340	3.350	3.250	3.400	7,354,500	24,389,052	3.3162	1.708	1.713	1.718	1.667	1.744	14,339,942	1.7008	1.83%
2011-09-19	0	3.270	3.260	3.270	3.240	3.780	7,425,500	25,493,040	3.4332	1.677	1.672	1.677	1.662	1.939	14,478,379	1.7608	-13.95%
2011-09-16	0	3.800	3.780	3.800	3.730	4.010	3,120,000	11,910,240	3.8174	1.949	1.939	1.949	1.913	2.057	6,083,435	1.9578	1.06%
2011-09-15	0	3.760	3.770	3.800	3.650	3.820	5,580,501	20,901,933	3.7455	1.928	1.934	1.949	1.872	1.959	10,880,966	1.9210	4.44%
2011-09-14	0	3.600	3.570	3.600	3.380	3.900	7,454,000	26,824,660	3.5987	1.846	1.831	1.846	1.733	2.000	14,533,949	1.8457	-2.70%
2011-09-12	0	3.700	3.720	3.740	3.650	4.090	7,011,500	26,424,517	3.7687	1.898	1.908	1.918	1.872	2.098	13,671,154	1.9329	-11.06%
2011-09-09	0	4.160	4.170	4.210	4.150	4.360	1,871,000	7,866,720	4.2046	2.134	2.139	2.159	2.128	2.236	3,648,111	2.1564	-3.03%
2011-09-08	0	4.290	4.280	4.300	4.260	4.530	6,341,000	27,705,648	4.3693	2.200	2.195	2.205	2.185	2.323	12,363,801	2.2409	1.42%
2011-09-07	0	4.230	4.230	4.250	4.180	4.390	8,835,000	37,599,727	4.2558	2.169	2.169	2.180	2.144	2.251	17,226,649	2.1826	-3.20%
2011-09-06	0	4.370	4.370	4.380	4.130	4.810	10,136,368	44,066,255	4.3473	2.241	2.241	2.246	2.118	2.467	19,764,081	2.2296	-12.25%
2011-09-05	0	4.980	4.980	4.990	4.950	5.170	3,357,500	17,001,761	5.0638	2.554	2.554	2.559	2.539	2.652	6,546,517	2.5971	-4.96%
2011-09-02	0	5.240	5.230	5.250	5.200	5.380	1,878,500	9,886,527	5.2630	2.687	2.682	2.693	2.667	2.759	3,662,735	2.6992	-2.96%
2011-09-01	0	5.400	5.360	5.410	5.350	5.720	3,427,500	18,934,341	5.5242	2.769	2.749	2.775	2.744	2.934	6,683,004	2.8332	-3.05%
2011-08-31	0	5.570	5.570	5.600	5.330	5.600	2,262,000	12,376,940	5.4717	2.857	2.857	2.872	2.734	2.872	4,410,490	2.8063	2.96%
2011-08-30	0	5.410	5.390	5.400	5.300	5.530	2,005,000	10,885,845	5.4293	2.775	2.764	2.769	2.718	2.836	3,909,387	2.7845	3.05%
2011-08-29	0	5.250	5.240	5.260	5.030	5.300	1,966,000	10,220,220	5.1985	2.693	2.687	2.698	2.580	2.718	3,833,344	2.6661	2.54%
2011-08-26	0	5.120	5.120	5.140	5.100	5.300	1,376,500	7,098,697	5.1571	2.626	2.626	2.636	2.616	2.718	2,683,926	2.6449	-3.58%
2011-08-25	0	5.310	5.310	5.320	5.230	5.350	2,115,500	11,211,115	5.2995	2.723	2.723	2.728	2.682	2.744	4,124,842	2.7180	1.72%
2011-08-24	0	5.220	5.220	5.240	5.150	5.550	2,326,315	12,262,514	5.2712	2.677	2.677	2.687	2.641	2.846	4,535,893	2.7034	-4.22%
2011-08-23	0	5.450	5.450	5.470	5.120	5.460	4,688,500	24,897,361	5.3103	2.795	2.795	2.805	2.626	2.800	9,141,725	2.7235	3.02%
2011-08-22	0	5.290	5.290	5.300	5.080	5.780	5,258,000	27,921,137	5.3102	2.713	2.713	2.718	2.605	2.964	10,252,147	2.7234	-8.00%
2011-08-19	0	5.750	5.750	5.800	5.730	6.200	3,505,500	20,915,095	5.9664	2.949	2.949	2.975	2.939	3.180	6,835,090	3.0600	-10.44%
2011-08-18	0	6.420	6.420	6.470	6.350	6.720	8,502,500	54,930,025	6.4605	3.293	3.293	3.318	3.257	3.446	16,578,334	3.3134	-4.75%
2011-08-17	0	6.740	6.750	6.760	6.600	6.900	4,605,000	30,940,255	6.7188	3.457	3.462	3.467	3.385	3.539	8,978,916	3.4459	0.75%
2011-08-16	0	6.690	6.690	6.700	6.300	6.700	5,424,500	35,682,796	6.5781	3.431	3.431	3.436	3.231	3.436	10,576,792	3.3737	7.56%
2011-08-15	0	6.220	6.220	6.240	5.970	6.240	1,857,500	11,330,135	6.0997	3.190	3.190	3.200	3.062	3.200	3,621,788	3.1283	5.78%
2011-08-12	0	5.880	5.850	5.890	5.810	6.130	2,626,001	15,692,936	5.9760	3.016	3.000	3.021	2.980	3.144	5,120,226	3.0649	0.00%
2011-08-11	0	5.880	5.870	5.900	5.600	6.040	6,020,000	34,836,625	5.7868	3.016	3.011	3.026	2.872	3.098	11,737,909	2.9679	-5.77%
2011-08-10	0	6.240	6.200	6.240	6.030	6.540	2,359,100	14,860,593	6.2993	3.200	3.180	3.200	3.093	3.354	4,599,818	3.2307	1.96%
2011-08-09	0	6.120	6.110	6.120	5.410	6.340	3,158,500	18,776,511	5.9448	3.139	3.134	3.139	2.775	3.252	6,158,503	3.0489	-0.81%
2011-08-08	0	6.170	6.140	6.180	5.760	6.340	5,500,846	33,443,522	6.0797	3.164	3.149	3.170	2.954	3.252	10,725,653	3.1181	-5.08%
2011-08-05	0	6.500	6.480	6.510	6.370	6.680	6,110,000	39,975,417	6.5426	3.334	3.323	3.339	3.267	3.426	11,913,393	3.3555	-6.47%
2011-08-04	0	6.950	6.930	6.960	6.790	7.020	2,870,500	19,902,100	6.9333	3.564	3.554	3.570	3.482	3.600	5,596,955	3.5559	2.36%
2011-08-03	0	6.790	6.770	6.790	6.520	6.800	2,884,500	19,141,440	6.6360	3.482	3.472	3.482	3.344	3.488	5,624,252	3.4034	-0.73%
2011-08-02	0	6.840	6.830	6.870	6.800	7.050	1,405,310	9,720,387	6.9169	3.508	3.503	3.523	3.488	3.616	2,740,100	3.5475	-2.29%
2011-08-01	0	7.000	7.000	7.010	6.900	7.050	2,100,000	14,689,860	6.9952	3.590	3.590	3.595	3.539	3.616	4,094,619	3.5876	1.60%
2011-07-29	0	6.890	6.880	6.900	6.750	6.940	3,356,000	22,984,105	6.8487	3.534	3.529	3.539	3.462	3.559	6,543,592	3.5125	-1.57%
2011-07-28	0	7.000	6.990	7.000	6.890	7.150	6,230,500	43,593,047	6.9967	3.590	3.585	3.590	3.534	3.667	12,148,346	3.5884	-3.31%
2011-07-27	0	7.240	7.230	7.240	7.200	7.270	2,918,000	21,104,510	7.2325	3.713	3.708	3.713	3.693	3.729	5,689,571	3.7093	0.00%
2011-07-26	0	7.240	7.230	7.250	7.000	7.340	8,099,500	58,650,785	7.2413	3.713	3.708	3.718	3.590	3.764	15,792,557	3.7138	2.40%
2011-07-25	0	7.070	7.070	7.080	6.970	7.090	2,600,500	18,288,870	7.0328	3.626	3.626	3.631	3.575	3.636	5,070,504	3.6069	0.00%
2011-07-22	0	7.070	7.070	7.080	7.020	7.100	2,628,000	18,549,929	7.0586	3.626	3.626	3.631	3.600	3.641	5,124,124	3.6201	1.00%
2011-07-21	0	7.000	6.990	7.000	6.960	7.120	1,862,000	13,053,595	7.0105	3.590	3.585	3.590	3.570	3.652	3,630,563	3.5955	-1.41%
2011-07-20	0	7.100	7.100	7.110	6.960	7.140	5,628,500	39,857,860	7.0814	3.641	3.641	3.646	3.570	3.662	10,974,555	3.6318	1.28%
2011-07-19	0	7.010	7.020	7.030	6.720	7.020	8,060,000	55,354,475	6.8678	3.595	3.600	3.605	3.446	3.600	15,715,539	3.5223	0.14%
2011-07-18	0	7.000	6.990	7.000	6.980	7.070	2,203,000	15,445,880	7.0113	3.590	3.585	3.590	3.580	3.626	4,295,451	3.5959	-0.57%
2011-07-15	0	7.040	7.040	7.050	6.910	7.100	7,143,000	50,263,450	7.0367	3.611	3.611	3.616	3.544	3.641	13,927,556	3.6089	1.00%
2011-07-14	0	6.970	6.970	6.990	6.780	6.980	3,020,500	20,788,789	6.8826	3.575	3.575	3.585	3.477	3.580	5,889,428	3.5298	-0.43%
2011-07-13	0	7.000	6.990	7.000	6.720	7.060	4,013,500	27,911,430	6.9544	3.590	3.585	3.590	3.446	3.621	7,825,598	3.5667	3.55%
2011-07-12	0	6.760	6.750	6.780	6.600	6.900	5,939,000	40,073,595	6.7475	3.467	3.462	3.477	3.385	3.539	11,579,974	3.4606	-2.87%
2011-07-11	0	6.960	6.960	6.970	6.800	7.160	4,793,000	33,723,430	7.0360	3.570	3.570	3.575	3.488	3.672	9,345,481	3.6085	0.87%
2011-07-08	0	6.900	6.890	6.900	6.890	7.180	8,392,500	59,035,009	7.0343	3.539	3.534	3.539	3.534	3.682	16,363,854	3.6076	-1.85%
2011-07-07	0	7.030	7.020	7.030	6.850	7.250	20,988,000	147,515,638	7.0286	3.605	3.600	3.605	3.513	3.718	40,922,797	3.6047	10.02%
2011-07-06	0	6.390	6.390	6.400	6.270	6.500	5,262,500	33,488,774	6.3637	3.277	3.277	3.282	3.216	3.334	10,260,921	3.2637	-1.69%
2011-07-05	0	6.500	6.500	6.510	6.310	6.510	6,742,500	43,384,740	6.4345	3.334	3.334	3.339	3.236	3.339	13,146,653	3.3001	1.88%
2011-07-04	0	6.380	6.370	6.380	6.200	6.390	6,273,500	39,527,270	6.3007	3.272	3.267	3.272	3.180	3.277	12,232,188	3.2314	4.59%
2011-06-30	0	6.100	6.100	6.120	6.000	6.150	5,317,500	32,444,869	6.1015	3.128	3.128	3.139	3.077	3.154	10,368,161	3.1293	0.33%
2011-06-29	0	6.080	6.080	6.090	5.870	6.090	5,828,000	34,655,386	5.9464	3.118	3.118	3.123	3.011	3.123	11,363,544	3.0497	1.00%
2011-06-28	0	6.020	5.990	6.020	5.860	6.200	5,329,000	31,797,970	5.9670	3.087	3.072	3.087	3.005	3.180	10,390,584	3.0603	-1.47%
2011-06-27	0	6.110	6.100	6.140	5.890	6.190	5,123,500	31,089,267	6.0680	3.134	3.128	3.149	3.021	3.175	9,989,897	3.1121	0.99%
2011-06-24	0	6.050	6.050	6.070	5.670	6.100	6,816,000	40,516,577	5.9443	3.103	3.103	3.113	2.908	3.128	13,289,965	3.0487	6.14%
2011-06-23	0	5.700	5.690	5.700	5.530	5.780	2,229,100	12,627,325	5.6648	2.923	2.918	2.923	2.836	2.964	4,346,341	2.9053	-0.70%
2011-06-22	0	5.740	5.740	5.750	5.620	5.890	4,094,500	23,422,302	5.7204	2.944	2.944	2.949	2.882	3.021	7,983,533	2.9338	-0.35%
2011-06-21	0	5.760	5.770	5.780	5.500	5.780	1,690,000	9,566,535	5.6607	2.954	2.959	2.964	2.821	2.964	3,295,194	2.9032	5.30%
2011-06-20	0	5.470	5.460	5.490	5.430	5.710	1,007,000	5,569,230	5.5305	2.805	2.800	2.816	2.785	2.928	1,963,468	2.8364	-1.97%
2011-06-17	0	5.580	5.610	5.620	5.560	5.720	1,374,000	7,731,270	5.6268	2.862	2.877	2.882	2.852	2.934	2,679,051	2.8858	-1.41%
2011-06-16	0	5.660	5.660	5.670	5.520	5.670	1,166,000	6,505,275	5.5791	2.903	2.903	2.908	2.831	2.908	2,273,489	2.8614	-0.35%
2011-06-15	0	5.680	5.680	5.690	5.660	5.940	1,605,000	9,286,795	5.7862	2.913	2.913	2.918	2.903	3.046	3,129,459	2.9675	-2.74%
2011-06-14	0	5.840	5.830	5.850	5.550	5.930	3,463,000	20,230,955	5.8420	2.995	2.990	3.000	2.846	3.041	6,752,222	2.9962	2.46%
2011-06-13	0	5.700	5.650	5.710	5.300	5.740	5,842,500	31,903,310	5.4606	2.923	2.898	2.928	2.718	2.944	11,391,816	2.8005	-0.70%
2011-06-10	0	5.740	5.710	5.740	5.600	5.820	1,135,500	6,475,960	5.7032	2.944	2.928	2.944	2.872	2.985	2,214,019	2.9250	0.70%
2011-06-09	0	5.700	5.670	5.700	5.540	5.960	3,086,000	17,529,505	5.6803	2.923	2.908	2.923	2.841	3.057	6,017,141	2.9133	-4.68%
2011-06-08	0	5.980	5.930	5.980	5.920	6.140	1,988,500	11,960,535	6.0149	3.067	3.041	3.067	3.036	3.149	3,877,215	3.0848	-2.29%
2011-06-07	0	6.120	6.110	6.120	6.070	6.200	2,095,000	12,838,345	6.1281	3.139	3.134	3.139	3.113	3.180	4,084,870	3.1429	-0.65%
2011-06-03	0	6.160	6.160	6.210	6.070	6.240	3,686,000	22,694,100	6.1568	3.159	3.159	3.185	3.113	3.200	7,187,032	3.1576	-0.81%
2011-06-02	0	6.210	6.210	6.230	5.910	6.250	8,015,775	49,046,633	6.1188	3.185	3.185	3.195	3.031	3.205	15,629,309	3.1381	2.64%
2011-06-01	0	6.050	6.050	6.060	5.990	6.180	3,366,000	20,397,839	6.0600	3.103	3.103	3.108	3.072	3.170	6,563,090	3.1080	-0.66%
2011-05-31	0	6.090	6.090	6.100	6.040	6.200	4,521,000	27,647,196	6.1153	3.123	3.123	3.128	3.098	3.180	8,815,131	3.1363	-1.46%
2011-05-30	0	6.180	6.140	6.180	6.050	6.280	3,766,600	23,290,142	6.1833	3.170	3.149	3.170	3.103	3.221	7,344,187	3.1712	0.49%
2011-05-27	0	6.150	6.130	6.150	5.830	6.160	5,710,000	34,506,195	6.0431	3.154	3.144	3.154	2.990	3.159	11,133,465	3.0993	3.89%
2011-05-26	0	5.920	5.920	5.950	5.680	5.980	5,564,600	32,660,524	5.8693	3.036	3.036	3.052	2.913	3.067	10,849,962	3.0102	4.96%
2011-05-25	0	5.640	5.600	5.650	5.500	5.710	3,830,000	21,465,870	5.6047	2.893	2.872	2.898	2.821	2.928	7,467,806	2.8745	1.62%
2011-05-24	0	5.550	5.550	5.560	5.500	5.650	3,278,000	18,204,025	5.5534	2.846	2.846	2.852	2.821	2.898	6,391,506	2.8482	-1.42%
2011-05-23	0	5.630	5.630	5.660	5.400	5.700	2,339,000	13,134,800	5.6156	2.887	2.887	2.903	2.769	2.923	4,560,626	2.8800	0.90%
2011-05-20	0	5.580	5.560	5.580	5.520	5.800	2,247,500	12,639,630	5.6239	2.862	2.852	2.862	2.831	2.975	4,382,218	2.8843	-3.63%
2011-05-19	0	5.790	5.760	5.790	5.700	5.940	2,250,500	13,098,675	5.8203	2.970	2.954	2.970	2.923	3.046	4,388,067	2.9851	-0.69%
2011-05-18	0	5.950	5.950	5.960	5.880	6.060	1,194,356	7,133,723	5.9729	2.990	2.990	2.995	2.955	3.045	2,376,702	3.0015	-0.67%
2011-05-17	0	5.990	5.970	5.990	5.550	6.020	4,978,808	28,857,359	5.7960	3.010	3.000	3.010	2.789	3.025	9,907,550	2.9127	5.83%
2011-05-16	0	5.660	5.660	5.690	5.560	5.830	5,006,856	28,141,442	5.6206	2.844	2.844	2.859	2.794	2.930	9,963,364	2.8245	-2.92%
2011-05-13	0	5.830	5.830	5.840	5.810	6.150	2,808,500	16,651,840	5.9291	2.930	2.930	2.935	2.920	3.091	5,588,758	2.9795	-3.80%
2011-05-12	0	6.060	6.050	6.080	6.020	6.170	1,698,000	10,305,300	6.0691	3.045	3.040	3.055	3.025	3.101	3,378,925	3.0499	-2.26%
2011-05-11	0	6.200	6.190	6.200	6.080	6.250	2,038,000	12,582,325	6.1739	3.116	3.111	3.116	3.055	3.141	4,055,506	3.1025	0.16%
2011-05-09	0	6.190	6.180	6.190	6.000	6.200	3,640,000	22,295,145	6.1250	3.111	3.106	3.111	3.015	3.116	7,243,396	3.0780	3.00%
2011-05-06	0	6.010	6.000	6.010	5.850	6.010	1,979,000	11,789,380	5.9572	3.020	3.015	3.020	2.940	3.020	3,938,099	2.9937	-0.66%
2011-05-05	0	6.050	6.030	6.050	5.900	6.150	2,805,500	17,014,965	6.0649	3.040	3.030	3.040	2.965	3.091	5,582,788	3.0478	0.83%
2011-05-04	0	6.000	5.990	6.000	5.860	6.250	7,161,500	43,040,412	6.0100	3.015	3.010	3.015	2.945	3.141	14,250,985	3.0202	-3.38%
2011-05-03	0	6.210	6.210	6.220	6.190	6.450	4,356,000	27,607,975	6.3379	3.121	3.121	3.126	3.111	3.241	8,668,196	3.1850	-1.58%
2011-04-29	0	6.310	6.300	6.310	6.120	6.420	5,119,000	32,381,502	6.3257	3.171	3.166	3.171	3.075	3.226	10,186,524	3.1789	0.96%
2011-04-28	0	6.250	6.250	6.260	6.090	6.630	8,034,500	51,089,040	6.3587	3.141	3.141	3.146	3.060	3.332	15,988,206	3.1954	-3.55%
2011-04-27	0	6.480	6.480	6.520	6.270	6.680	17,669,500	115,012,389	6.5091	3.256	3.256	3.276	3.151	3.357	35,161,317	3.2710	5.54%
2011-04-26	0	6.140	6.130	6.140	5.980	6.170	7,124,500	43,521,087	6.1087	3.086	3.080	3.086	3.005	3.101	14,177,357	3.0698	1.49%
2011-04-21	0	6.050	6.040	6.050	5.750	6.070	16,110,087	95,959,174	5.9565	3.040	3.035	3.040	2.890	3.050	32,058,172	2.9933	1.51%
2011-04-20	0	5.960	5.970	5.980	5.670	5.980	9,979,000	58,366,580	5.8489	2.995	3.000	3.005	2.849	3.005	19,857,652	2.9392	5.67%
2011-04-19	0	5.640	5.620	5.640	5.570	5.660	4,076,500	22,883,625	5.6135	2.834	2.824	2.834	2.799	2.844	8,112,007	2.8210	0.00%
2011-04-18	0	5.640	5.640	5.650	5.530	5.740	6,223,000	35,168,485	5.6514	2.834	2.834	2.839	2.779	2.885	12,383,422	2.8400	0.89%
2011-04-15	0	5.590	5.590	5.600	5.420	5.700	16,120,500	90,162,355	5.5930	2.809	2.809	2.814	2.724	2.864	32,078,894	2.8106	3.14%
2011-04-14	0	5.420	5.420	5.430	5.200	5.460	19,060,500	102,414,380	5.3731	2.724	2.724	2.729	2.613	2.744	37,929,329	2.7001	12.22%
2011-04-13	0	4.830	4.820	4.870	4.710	4.870	6,006,000	28,838,945	4.8017	2.427	2.422	2.447	2.367	2.447	11,951,604	2.4130	0.84%
2011-04-12	0	4.790	4.760	4.770	4.760	4.910	3,750,000	18,101,735	4.8271	2.407	2.392	2.397	2.392	2.467	7,462,290	2.4258	-3.43%
2011-04-11	0	4.960	4.950	4.960	4.800	4.970	7,010,000	34,602,610	4.9362	2.493	2.488	2.493	2.412	2.498	13,949,508	2.4806	2.06%
2011-04-08	0	4.860	4.840	4.860	4.810	4.950	7,718,500	37,612,880	4.8731	2.442	2.432	2.442	2.417	2.488	15,359,383	2.4489	-0.61%
2011-04-07	0	4.890	4.860	4.890	4.830	5.000	7,038,500	34,426,995	4.8912	2.457	2.442	2.457	2.427	2.513	14,006,221	2.4580	-1.81%
2011-04-06	0	4.980	4.980	5.000	4.760	5.010	7,859,000	38,807,660	4.9380	2.503	2.503	2.513	2.392	2.518	15,638,971	2.4815	3.75%
2011-04-04	0	4.800	4.780	4.800	4.740	4.920	3,122,000	15,022,737	4.8119	2.412	2.402	2.412	2.382	2.472	6,212,605	2.4181	-2.04%
2011-04-01	0	4.900	4.890	4.920	4.850	4.950	5,068,000	24,864,204	4.9061	2.462	2.457	2.472	2.437	2.488	10,085,037	2.4655	0.62%
2011-03-31	0	4.870	4.850	4.870	4.760	4.950	4,698,000	22,679,583	4.8275	2.447	2.437	2.447	2.392	2.488	9,348,757	2.4259	0.21%
2011-03-30	0	4.860	4.850	4.860	4.500	4.880	7,121,000	33,755,470	4.7403	2.442	2.437	2.442	2.261	2.452	14,170,392	2.3821	8.48%
2011-03-29	0	4.480	4.480	4.490	4.440	4.550	2,563,500	11,496,490	4.4847	2.251	2.251	2.256	2.231	2.286	5,101,222	2.2537	-1.32%
2011-03-28	0	4.540	4.510	4.550	4.370	4.580	2,320,000	10,448,585	4.5037	2.281	2.266	2.286	2.196	2.302	4,616,670	2.2632	1.34%
2011-03-25	0	4.480	4.450	4.480	4.410	4.640	2,773,000	12,597,350	4.5429	2.251	2.236	2.251	2.216	2.332	5,518,115	2.2829	-0.88%
2011-03-24	0	4.520	4.500	4.520	4.430	4.590	4,095,500	18,479,800	4.5122	2.271	2.261	2.271	2.226	2.307	8,149,816	2.2675	1.80%
2011-03-23	0	4.440	4.420	4.430	4.370	4.480	1,708,500	7,574,070	4.4332	2.231	2.221	2.226	2.196	2.251	3,399,819	2.2278	0.68%
2011-03-22	0	4.410	4.400	4.420	4.290	4.450	1,643,500	7,226,855	4.3972	2.216	2.211	2.221	2.156	2.236	3,270,473	2.2097	1.85%
2011-03-21	0	4.330	4.300	4.330	4.140	4.350	2,186,500	9,382,756	4.2912	2.176	2.161	2.176	2.080	2.186	4,351,013	2.1565	0.93%
2011-03-18	0	4.290	4.270	4.290	4.230	4.300	677,000	2,890,410	4.2694	2.156	2.146	2.156	2.126	2.161	1,347,192	2.1455	1.90%
2011-03-17	0	4.210	4.200	4.210	4.150	4.300	896,000	3,763,790	4.2007	2.116	2.111	2.116	2.085	2.161	1,782,990	2.1109	-2.09%
2011-03-16	0	4.300	4.280	4.300	4.280	4.320	601,500	2,582,985	4.2942	2.161	2.151	2.161	2.151	2.171	1,196,951	2.1580	0.23%
2011-03-15	0	4.290	4.260	4.290	4.160	4.330	1,020,400	4,311,112	4.2249	2.156	2.141	2.156	2.091	2.176	2,030,539	2.1231	-0.69%
2011-03-14	0	4.320	4.310	4.320	4.260	4.340	1,105,000	4,759,279	4.3070	2.171	2.166	2.171	2.141	2.181	2,198,888	2.1644	-0.23%
2011-03-11	0	4.330	4.330	4.340	4.260	4.350	2,115,500	9,231,315	4.3637	2.176	2.176	2.181	2.141	2.186	4,209,727	2.1929	-1.59%
2011-03-10	0	4.400	4.390	4.400	4.360	4.430	2,015,500	8,874,030	4.4029	2.211	2.206	2.211	2.191	2.226	4,010,732	2.2126	-0.90%
2011-03-09	0	4.440	4.430	4.440	4.260	4.450	3,297,500	14,525,885	4.4051	2.231	2.226	2.231	2.141	2.236	6,561,841	2.2137	3.50%
2011-03-08	0	4.290	4.270	4.290	4.250	4.320	1,972,000	8,467,998	4.2941	2.156	2.146	2.156	2.136	2.171	3,924,170	2.1579	-0.69%
2011-03-07	0	4.320	4.290	4.320	4.200	4.350	1,316,000	5,670,760	4.3091	2.171	2.156	2.171	2.111	2.186	2,618,766	2.1654	1.65%
2011-03-04	0	4.250	4.230	4.270	4.190	4.280	4,517,500	19,103,562	4.2288	2.136	2.126	2.146	2.106	2.151	8,989,572	2.1251	1.92%
2011-03-03	0	4.170	4.160	4.170	4.120	4.290	1,418,500	5,964,575	4.2048	2.096	2.091	2.096	2.070	2.156	2,822,736	2.1130	-0.24%
2011-03-02	0	4.180	4.170	4.200	4.100	4.270	1,002,500	4,190,155	4.1797	2.101	2.096	2.111	2.060	2.146	1,994,919	2.1004	-2.34%
2011-03-01	0	4.280	4.270	4.280	4.130	4.300	3,524,500	14,886,665	4.2238	2.151	2.146	2.151	2.075	2.161	7,013,558	2.1226	5.68%
2011-02-28	0	4.050	4.050	4.080	3.930	4.080	539,000	2,157,115	4.0021	2.035	2.035	2.050	1.975	2.050	1,072,580	2.0111	3.32%
2011-02-25	0	3.920	3.920	3.940	3.870	3.940	501,500	1,956,895	3.9021	1.970	1.970	1.980	1.945	1.980	997,957	1.9609	0.26%
2011-02-24	0	3.910	3.910	3.950	3.890	4.020	546,000	2,148,755	3.9354	1.965	1.965	1.985	1.955	2.020	1,086,509	1.9777	-1.76%
2011-02-23	0	3.980	3.960	3.980	3.940	4.000	251,000	996,175	3.9688	2.000	1.990	2.000	1.980	2.010	499,476	1.9944	0.76%
2011-02-22	0	3.950	3.950	3.980	3.910	4.000	280,500	1,104,310	3.9369	1.985	1.985	2.000	1.965	2.010	558,179	1.9784	-1.74%
2011-02-21	0	4.020	4.010	4.030	3.960	4.050	256,000	1,029,165	4.0202	2.020	2.015	2.025	1.990	2.035	509,426	2.0202	-0.74%
2011-02-18	0	4.050	4.050	4.060	3.980	4.060	343,000	1,379,615	4.0222	2.035	2.035	2.040	2.000	2.040	682,551	2.0213	-0.49%
2011-02-17	0	4.070	4.030	4.070	4.020	4.080	375,500	1,519,410	4.0464	2.045	2.025	2.045	2.020	2.050	747,224	2.0334	0.49%
2011-02-16	0	4.050	4.040	4.060	4.030	4.100	649,600	2,632,621	4.0527	2.035	2.030	2.040	2.025	2.060	1,292,668	2.0366	-0.25%
2011-02-15	0	4.060	4.060	4.070	4.010	4.090	563,500	2,284,680	4.0544	2.040	2.040	2.045	2.015	2.055	1,121,333	2.0375	0.50%
2011-02-14	0	4.040	4.020	4.040	3.950	4.060	490,500	1,968,680	4.0136	2.030	2.020	2.030	1.985	2.040	976,068	2.0170	3.32%
2011-02-11	0	3.910	3.910	3.920	3.890	3.930	265,000	1,035,970	3.9093	1.965	1.965	1.970	1.955	1.975	527,335	1.9645	0.00%
2011-02-10	0	3.910	3.900	3.910	3.900	3.940	418,000	1,637,645	3.9178	1.965	1.960	1.965	1.960	1.980	831,797	1.9688	-1.51%
2011-02-09	0	3.970	3.950	3.970	3.950	4.020	296,500	1,183,925	3.9930	1.995	1.985	1.995	1.985	2.020	590,018	2.0066	-2.22%
2011-02-08	0	4.060	4.040	4.060	3.960	4.060	336,500	1,352,625	4.0197	2.040	2.030	2.040	1.990	2.040	669,616	2.0200	2.53%
2011-02-07	0	3.960	3.960	3.980	3.900	4.030	208,500	830,530	3.9834	1.990	1.990	2.000	1.960	2.025	414,903	2.0017	-2.46%
2011-02-02	0	4.060	4.030	4.060	4.020	4.060	141,500	569,945	4.0279	2.040	2.025	2.040	2.020	2.040	281,577	2.0241	0.25%
2011-02-01	0	4.050	4.030	4.050	4.010	4.070	93,800	379,038	4.0409	2.035	2.025	2.035	2.015	2.045	186,657	2.0307	-0.25%
2011-01-31	0	4.060	4.040	4.070	4.000	4.090	495,500	1,996,295	4.0288	2.040	2.030	2.045	2.010	2.055	986,017	2.0246	-0.98%
2011-01-28	0	4.100	4.090	4.100	4.080	4.140	1,161,000	4,769,955	4.1085	2.060	2.055	2.060	2.050	2.080	2,310,325	2.0646	0.49%
2011-01-27	0	4.080	4.080	4.090	4.030	4.150	275,500	1,128,565	4.0964	2.050	2.050	2.055	2.025	2.085	548,230	2.0586	0.00%
2011-01-26	0	4.080	4.070	4.080	3.990	4.150	842,000	3,445,650	4.0922	2.050	2.045	2.050	2.005	2.085	1,675,533	2.0565	1.75%
2011-01-25	0	4.010	4.010	4.020	3.960	4.060	1,121,000	4,502,035	4.0161	2.015	2.015	2.020	1.990	2.040	2,230,727	2.0182	0.50%
2011-01-24	0	3.990	3.990	4.010	3.980	4.060	933,000	3,744,165	4.0130	2.005	2.005	2.015	2.000	2.040	1,856,618	2.0167	-1.48%
2011-01-21	0	4.050	4.030	4.060	4.030	4.100	340,000	1,380,152	4.0593	2.035	2.025	2.040	2.025	2.060	676,581	2.0399	0.00%
2011-01-20	0	4.050	4.050	4.070	4.000	4.100	704,500	2,853,930	4.0510	2.035	2.035	2.045	2.010	2.060	1,401,916	2.0357	-1.70%
2011-01-19	0	4.120	4.120	4.140	4.100	4.170	594,000	2,459,205	4.1401	2.070	2.070	2.080	2.060	2.096	1,182,027	2.0805	-0.24%
2011-01-18	0	4.130	4.110	4.130	4.000	4.160	1,057,000	4,359,205	4.1241	2.075	2.065	2.075	2.010	2.091	2,103,371	2.0725	1.23%
2011-01-17	0	4.080	4.070	4.080	4.030	4.150	692,000	2,815,445	4.0686	2.050	2.045	2.050	2.025	2.085	1,377,041	2.0446	0.49%
2011-01-14	0	4.060	4.060	4.070	4.030	4.110	590,000	2,398,665	4.0655	2.040	2.040	2.045	2.025	2.065	1,174,067	2.0430	-1.93%
2011-01-13	0	4.140	4.130	4.140	4.110	4.250	2,086,094	8,705,970	4.1733	2.080	2.075	2.080	2.065	2.136	4,151,210	2.0972	-0.24%
2011-01-12	0	4.150	4.150	4.160	4.120	4.180	1,297,500	5,392,640	4.1562	2.085	2.085	2.091	2.070	2.101	2,581,952	2.0886	0.73%
2011-01-11	0	4.120	4.110	4.120	4.100	4.280	1,417,500	5,851,260	4.1279	2.070	2.065	2.070	2.060	2.151	2,820,746	2.0744	-2.37%
2011-01-10	0	4.220	4.200	4.220	4.050	4.220	3,534,000	14,739,780	4.1708	2.121	2.111	2.121	2.035	2.121	7,032,462	2.0960	1.69%
2011-01-07	0	4.150	4.150	4.160	3.940	4.200	5,667,000	23,390,755	4.1275	2.085	2.085	2.091	1.980	2.111	11,277,013	2.0742	4.01%
2011-01-06	0	3.990	3.970	3.990	3.750	4.000	2,575,500	10,020,730	3.8908	2.005	1.995	2.005	1.884	2.010	5,125,101	1.9552	4.18%
2011-01-05	0	3.830	3.820	3.830	3.800	3.850	787,500	3,008,565	3.8204	1.925	1.920	1.925	1.910	1.935	1,567,081	1.9199	0.26%
2011-01-04	0	3.820	3.810	3.820	3.790	3.820	496,500	1,888,630	3.8039	1.920	1.915	1.920	1.905	1.920	988,007	1.9116	0.79%
2011-01-03	0	3.790	3.770	3.790	3.770	3.800	622,500	2,358,000	3.7880	1.905	1.895	1.905	1.895	1.910	1,238,740	1.9035	-0.26%
2010-12-31	0	3.800	3.790	3.800	3.760	3.840	307,000	1,164,780	3.7941	1.910	1.905	1.910	1.890	1.930	610,913	1.9066	2.15%
2010-12-30	0	3.720	3.710	3.720	3.670	3.760	263,000	976,025	3.7111	1.869	1.864	1.869	1.844	1.890	523,355	1.8649	0.54%
2010-12-29	0	3.700	3.690	3.740	3.630	3.740	373,000	1,377,735	3.6937	1.859	1.854	1.879	1.824	1.879	742,249	1.8562	2.21%
2010-12-28	0	3.620	3.590	3.620	3.520	3.800	1,637,600	5,954,936	3.6364	1.819	1.804	1.819	1.769	1.910	3,258,732	1.8274	-4.74%
2010-12-24	0	3.800	3.790	3.810	3.760	3.820	409,000	1,553,935	3.7994	1.910	1.905	1.915	1.890	1.920	813,887	1.9093	1.06%
2010-12-23	0	3.760	3.750	3.770	3.750	3.780	310,000	1,167,525	3.7662	1.890	1.884	1.895	1.884	1.900	616,883	1.8926	0.00%
2010-12-22	0	3.760	3.760	3.780	3.710	3.830	596,000	2,260,840	3.7934	1.890	1.890	1.900	1.864	1.925	1,186,007	1.9063	0.00%
2010-12-21	0	3.760	3.720	3.760	3.710	3.790	193,000	720,505	3.7332	1.890	1.869	1.890	1.864	1.905	384,059	1.8760	1.35%
2010-12-20	0	3.710	3.710	3.740	3.650	3.850	852,000	3,167,680	3.7179	1.864	1.864	1.879	1.834	1.935	1,695,432	1.8684	-2.88%
2010-12-17	0	3.820	3.820	3.830	3.750	3.860	2,203,500	8,394,593	3.8097	1.920	1.920	1.925	1.884	1.940	4,384,842	1.9145	1.60%
2010-12-16	0	3.760	3.750	3.770	3.750	3.820	944,800	3,579,275	3.7884	1.890	1.884	1.895	1.884	1.920	1,880,099	1.9038	0.00%
2010-12-15	0	3.760	3.760	3.770	3.710	3.800	1,643,000	6,157,510	3.7477	1.890	1.890	1.895	1.864	1.910	3,269,478	1.8833	-1.05%
2010-12-14	0	3.800	3.800	3.810	3.720	3.840	1,046,500	3,974,795	3.7982	1.910	1.910	1.915	1.869	1.930	2,082,476	1.9087	0.53%
2010-12-13	0	3.780	3.760	3.780	3.650	3.820	2,186,500	8,207,145	3.7536	1.900	1.890	1.900	1.834	1.920	4,351,013	1.8863	3.00%
2010-12-10	0	3.670	3.670	3.700	3.570	3.800	1,036,500	3,842,310	3.7070	1.844	1.844	1.859	1.794	1.910	2,062,577	1.8629	1.66%
2010-12-09	0	3.610	3.610	3.620	3.590	3.700	735,500	2,664,825	3.6231	1.814	1.814	1.819	1.804	1.859	1,463,604	1.8207	-1.37%
2010-12-08	0	3.660	3.670	3.690	3.650	3.820	652,500	2,439,340	3.7385	1.839	1.844	1.854	1.834	1.920	1,298,439	1.8787	-4.44%
2010-12-07	0	3.830	3.830	3.850	3.740	3.860	4,077,000	15,463,460	3.7929	1.925	1.925	1.935	1.879	1.940	8,113,002	1.9060	2.13%
2010-12-06	0	3.750	3.730	3.740	3.610	3.770	4,114,000	15,222,800	3.7002	1.884	1.874	1.879	1.814	1.895	8,186,630	1.8595	5.63%
2010-12-03	0	3.550	3.550	3.570	3.500	3.600	1,099,500	3,930,080	3.5744	1.784	1.784	1.794	1.759	1.809	2,187,944	1.7962	1.72%
2010-12-02	0	3.490	3.470	3.490	3.450	3.510	11,456,000	39,870,150	3.4803	1.754	1.744	1.754	1.734	1.764	22,796,800	1.7489	1.75%
2010-12-01	0	3.430	3.430	3.440	3.430	3.480	717,000	2,472,120	3.4479	1.724	1.724	1.729	1.724	1.749	1,426,790	1.7326	-0.58%
2010-11-30	0	3.450	3.440	3.470	3.400	3.490	1,186,500	4,099,360	3.4550	1.734	1.729	1.744	1.709	1.754	2,361,069	1.7362	1.17%
2010-11-29	0	3.410	3.400	3.410	3.400	3.410	207,000	704,300	3.4024	1.714	1.709	1.714	1.709	1.714	411,918	1.7098	0.00%
2010-11-26	0	3.410	3.390	3.410	3.370	3.470	496,000	1,693,620	3.4146	1.714	1.704	1.714	1.694	1.744	987,012	1.7159	1.19%
2010-11-25	0	3.370	3.370	3.420	3.360	3.480	1,199,500	4,109,080	3.4257	1.694	1.694	1.719	1.688	1.749	2,386,938	1.7215	-0.59%
2010-11-24	0	3.390	3.390	3.400	3.350	3.470	689,000	2,346,955	3.4063	1.704	1.704	1.709	1.683	1.744	1,371,071	1.7118	-2.02%
2010-11-23	0	3.460	3.460	3.480	3.450	3.580	516,000	1,803,125	3.4944	1.739	1.739	1.749	1.734	1.799	1,026,811	1.7560	-3.35%
2010-11-22	0	3.580	3.580	3.590	3.520	3.640	809,000	2,906,665	3.5929	1.799	1.799	1.804	1.769	1.829	1,609,865	1.8055	1.70%
2010-11-19	0	3.520	3.500	3.520	3.480	3.590	736,000	2,577,475	3.5020	1.769	1.759	1.769	1.749	1.804	1,464,599	1.7599	-0.56%
2010-11-18	0	3.540	3.530	3.540	3.460	3.570	855,000	3,000,460	3.5093	1.779	1.774	1.779	1.739	1.794	1,701,402	1.7635	2.31%
2010-11-17	0	3.460	3.440	3.470	3.440	3.570	1,101,500	3,822,915	3.4706	1.739	1.729	1.744	1.729	1.794	2,191,923	1.7441	-1.98%
2010-11-16	0	3.530	3.500	3.530	3.490	3.540	845,500	2,969,060	3.5116	1.774	1.759	1.774	1.754	1.779	1,682,498	1.7647	-0.56%
2010-11-15	0	3.550	3.550	3.560	3.550	3.600	459,500	1,637,781	3.5643	1.784	1.784	1.789	1.784	1.809	914,379	1.7911	-0.84%
2010-11-12	0	3.580	3.570	3.580	3.560	3.660	1,289,500	4,652,275	3.6078	1.799	1.794	1.799	1.789	1.839	2,566,033	1.8130	-2.72%
2010-11-11	0	3.680	3.680	3.690	3.660	3.730	724,000	2,676,545	3.6969	1.849	1.849	1.854	1.839	1.874	1,440,720	1.8578	0.27%
2010-11-10	0	3.670	3.660	3.670	3.620	3.680	596,500	2,173,215	3.6433	1.844	1.839	1.844	1.819	1.849	1,187,002	1.8308	-0.54%
2010-11-09	0	3.690	3.680	3.690	3.620	3.700	1,990,000	7,268,024	3.6523	1.854	1.849	1.854	1.819	1.859	3,959,989	1.8354	1.93%
2010-11-08	0	3.620	3.610	3.640	3.600	3.640	1,936,500	7,000,285	3.6149	1.819	1.814	1.829	1.809	1.829	3,853,527	1.8166	0.00%
2010-11-05	0	3.620	3.620	3.640	3.620	3.740	1,266,500	4,650,535	3.6720	1.819	1.819	1.829	1.819	1.879	2,520,264	1.8453	-1.09%
2010-11-04	0	3.660	3.660	3.670	3.600	3.670	779,500	2,839,930	3.6433	1.839	1.839	1.844	1.809	1.844	1,551,161	1.8308	1.95%
2010-11-03	0	3.590	3.590	3.600	3.570	3.620	1,262,500	4,539,119	3.5953	1.804	1.804	1.809	1.794	1.819	2,512,304	1.8068	0.56%
2010-11-02	0	3.570	3.560	3.580	3.500	3.580	1,060,227	3,761,388	3.5477	1.794	1.789	1.799	1.759	1.799	2,109,792	1.7828	1.42%
2010-11-01	0	3.520	3.520	3.530	3.490	3.630	1,573,000	5,567,375	3.5393	1.769	1.769	1.774	1.754	1.824	3,130,182	1.7786	-0.85%
2010-10-29	0	3.550	3.520	3.550	3.480	3.560	856,000	3,004,950	3.5105	1.784	1.769	1.784	1.749	1.789	1,703,392	1.7641	1.43%
2010-10-28	0	3.500	3.500	3.530	3.480	3.570	1,397,000	4,911,833	3.5160	1.759	1.759	1.774	1.749	1.794	2,779,952	1.7669	-0.28%
2010-10-27	0	3.510	3.510	3.520	3.480	3.640	2,925,000	10,379,514	3.5486	1.764	1.764	1.769	1.749	1.829	5,820,586	1.7832	-2.50%
2010-10-26	0	3.600	3.590	3.600	3.580	3.780	5,676,500	20,675,165	3.6422	1.809	1.804	1.809	1.799	1.900	11,295,918	1.8303	-4.76%
2010-10-25	0	3.780	3.780	3.790	3.760	3.860	4,273,500	16,290,730	3.8120	1.900	1.900	1.905	1.890	1.940	8,504,026	1.9156	-3.57%
2010-10-22	0	3.920	3.910	3.920	3.860	4.100	1,577,500	6,250,960	3.9626	1.970	1.965	1.970	1.940	2.060	3,139,137	1.9913	-3.69%
2010-10-21	0	4.070	4.060	4.070	4.010	4.090	1,745,500	7,071,005	4.0510	2.045	2.040	2.045	2.015	2.055	3,473,447	2.0357	2.26%
2010-10-20	0	3.980	3.970	3.990	3.920	4.100	2,972,000	11,878,405	3.9968	2.000	1.995	2.005	1.970	2.060	5,914,114	2.0085	-5.01%
2010-10-19	0	4.190	4.160	4.180	4.020	4.190	3,897,500	16,090,950	4.1285	2.106	2.091	2.101	2.020	2.106	7,755,807	2.0747	3.97%
2010-10-18	0	4.030	4.020	4.040	4.000	4.080	1,065,000	4,308,965	4.0460	2.025	2.020	2.030	2.010	2.050	2,119,290	2.0332	0.50%
2010-10-15	0	4.010	4.000	4.010	3.980	4.090	2,456,000	9,877,585	4.0218	2.015	2.010	2.015	2.000	2.055	4,887,303	2.0211	-2.20%
2010-10-14	0	4.100	4.100	4.110	4.050	4.310	5,819,500	24,357,705	4.1855	2.060	2.060	2.065	2.035	2.166	11,580,480	2.1033	-0.97%
2010-10-13	0	4.140	4.130	4.140	3.770	4.150	11,450,500	46,089,190	4.0251	2.080	2.075	2.080	1.895	2.085	22,785,855	2.0227	12.50%
2010-10-12	0	3.680	3.660	3.680	3.660	3.740	484,000	1,779,150	3.6759	1.849	1.839	1.849	1.839	1.879	963,133	1.8473	-1.08%
2010-10-11	0	3.720	3.700	3.720	3.700	3.800	1,506,500	5,652,960	3.7524	1.869	1.859	1.869	1.859	1.910	2,997,851	1.8857	1.92%
2010-10-08	0	3.650	3.640	3.650	3.630	3.690	684,000	2,495,725	3.6487	1.834	1.829	1.834	1.824	1.854	1,361,122	1.8336	-1.62%
2010-10-07	0	3.710	3.680	3.700	3.610	3.750	1,127,000	4,127,685	3.6625	1.864	1.849	1.859	1.814	1.884	2,242,667	1.8405	-0.80%
2010-10-06	0	3.740	3.740	3.750	3.740	3.830	1,001,000	3,760,475	3.7567	1.879	1.879	1.884	1.879	1.925	1,991,934	1.8879	-0.80%
2010-10-05	0	3.770	3.750	3.770	3.710	3.800	1,011,000	3,783,080	3.7419	1.895	1.884	1.895	1.864	1.910	2,011,833	1.8804	-1.05%
2010-10-04	0	3.810	3.810	3.820	3.800	3.900	2,378,000	9,146,760	3.8464	1.915	1.915	1.920	1.910	1.960	4,732,087	1.9329	-0.26%
2010-09-30	0	3.820	3.770	3.830	3.640	3.830	2,144,500	7,995,485	3.7284	1.920	1.895	1.925	1.829	1.925	4,267,435	1.8736	5.23%
2010-09-29	0	3.630	3.630	3.640	3.550	3.650	2,314,500	8,352,560	3.6088	1.824	1.824	1.829	1.784	1.834	4,605,726	1.8135	1.68%
2010-09-28	0	3.570	3.520	3.570	3.480	3.570	2,050,000	7,242,405	3.5329	1.794	1.769	1.794	1.749	1.794	4,079,385	1.7754	2.59%
2010-09-27	0	3.480	3.480	3.490	3.440	3.490	983,500	3,409,765	3.4670	1.749	1.749	1.754	1.729	1.754	1,957,110	1.7422	1.46%
2010-09-24	0	3.430	3.400	3.430	3.400	3.450	1,015,500	3,463,410	3.4105	1.724	1.709	1.724	1.709	1.734	2,020,788	1.7139	-0.29%
2010-09-22	0	3.440	3.440	3.450	3.430	3.470	716,500	2,468,570	3.4453	1.729	1.729	1.734	1.724	1.744	1,425,795	1.7314	-0.58%
2010-09-21	0	3.460	3.460	3.470	3.440	3.480	870,500	3,008,135	3.4556	1.739	1.739	1.744	1.729	1.749	1,732,246	1.7366	0.58%
2010-09-20	0	3.440	3.440	3.450	3.420	3.470	569,000	1,959,565	3.4439	1.729	1.729	1.734	1.719	1.744	1,132,278	1.7306	0.58%
2010-09-17	0	3.420	3.420	3.440	3.400	3.480	507,000	1,745,140	3.4421	1.719	1.719	1.729	1.709	1.749	1,008,902	1.7297	0.88%
2010-09-16	0	3.390	3.380	3.390	3.300	3.420	1,321,500	4,434,460	3.3556	1.704	1.699	1.704	1.658	1.719	2,629,711	1.6863	-0.88%
2010-09-15	0	3.420	3.410	3.420	3.400	3.480	231,500	795,120	3.4346	1.719	1.714	1.719	1.709	1.749	460,672	1.7260	-0.87%
2010-09-14	0	3.450	3.430	3.450	3.300	3.500	1,102,500	3,768,655	3.4183	1.734	1.724	1.734	1.658	1.759	2,193,913	1.7178	-0.29%
2010-09-13	0	3.460	3.460	3.470	3.460	3.540	592,000	2,064,365	3.4871	1.739	1.739	1.744	1.739	1.779	1,178,047	1.7524	0.00%
2010-09-10	0	3.460	3.450	3.490	3.450	3.500	482,500	1,668,150	3.4573	1.739	1.734	1.754	1.734	1.759	960,148	1.7374	-0.57%
2010-09-09	0	3.480	3.480	3.490	3.470	3.520	449,500	1,565,910	3.4837	1.749	1.749	1.754	1.744	1.769	894,480	1.7506	0.58%
2010-09-08	0	3.460	3.430	3.460	3.410	3.500	927,500	3,190,755	3.4402	1.739	1.724	1.739	1.714	1.759	1,845,673	1.7288	-1.14%
2010-09-07	0	3.500	3.490	3.500	3.490	3.590	1,653,500	5,792,245	3.5030	1.759	1.754	1.759	1.754	1.804	3,290,373	1.7604	-1.41%
2010-09-06	0	3.550	3.550	3.560	3.500	3.580	3,310,000	11,739,665	3.5467	1.784	1.784	1.789	1.759	1.799	6,586,715	1.7823	2.01%
2010-09-03	0	3.480	3.460	3.480	3.370	3.490	1,321,000	4,532,745	3.4313	1.749	1.739	1.749	1.694	1.754	2,628,716	1.7243	2.96%
2010-09-02	0	3.380	3.370	3.380	3.340	3.400	837,500	2,823,526	3.3714	1.699	1.694	1.699	1.678	1.709	1,666,578	1.6942	0.00%
2010-09-01	0	3.380	3.370	3.380	3.310	3.380	545,000	1,829,840	3.3575	1.699	1.694	1.699	1.663	1.699	1,084,520	1.6872	2.42%
2010-08-31	0	3.300	3.300	3.320	3.300	3.350	525,000	1,737,685	3.3099	1.658	1.658	1.668	1.658	1.683	1,044,721	1.6633	-1.49%
2010-08-30	0	3.350	3.350	3.360	3.350	3.380	221,500	745,295	3.3648	1.683	1.683	1.688	1.683	1.699	440,773	1.6909	0.00%
2010-08-27	0	3.350	3.320	3.350	3.320	3.410	635,000	2,126,463	3.3488	1.683	1.668	1.683	1.668	1.714	1,263,614	1.6828	1.21%
2010-08-26	0	3.310	3.310	3.340	3.310	3.410	522,000	1,747,905	3.3485	1.663	1.663	1.678	1.663	1.714	1,038,751	1.6827	-2.93%
2010-08-25	0	3.410	3.400	3.410	3.400	3.450	868,000	2,976,565	3.4292	1.714	1.709	1.714	1.709	1.734	1,727,271	1.7233	-1.16%
2010-08-24	0	3.450	3.440	3.450	3.420	3.480	488,500	1,682,740	3.4447	1.734	1.729	1.734	1.719	1.749	972,088	1.7311	-0.86%
2010-08-23	0	3.480	3.470	3.480	3.430	3.490	878,500	3,039,380	3.4597	1.749	1.744	1.749	1.724	1.754	1,748,166	1.7386	0.87%
2010-08-20	0	3.450	3.440	3.450	3.400	3.480	957,500	3,294,965	3.4412	1.734	1.729	1.734	1.709	1.749	1,905,371	1.7293	-0.29%
2010-08-19	0	3.460	3.450	3.460	3.400	3.510	543,500	1,877,210	3.4539	1.739	1.734	1.739	1.709	1.764	1,081,535	1.7357	0.58%
2010-08-18	0	3.440	3.400	3.450	3.380	3.500	1,372,000	4,720,015	3.4402	1.729	1.709	1.734	1.699	1.759	2,730,203	1.7288	-0.58%
2010-08-17	0	3.460	3.450	3.460	3.450	3.560	806,000	2,803,725	3.4786	1.739	1.734	1.739	1.734	1.789	1,603,895	1.7481	-2.81%
2010-08-16	0	3.560	3.550	3.570	3.530	3.590	609,500	2,162,608	3.5482	1.789	1.784	1.794	1.774	1.804	1,212,871	1.7830	0.56%
2010-08-13	0	3.540	3.550	3.560	3.500	3.670	2,671,500	9,448,740	3.5369	1.779	1.784	1.789	1.759	1.844	5,316,136	1.7774	-5.09%
2010-08-12	0	3.730	3.700	3.750	3.700	3.800	657,500	2,439,100	3.7097	1.874	1.859	1.884	1.859	1.910	1,308,388	1.8642	-0.27%
2010-08-11	0	3.740	3.740	3.750	3.740	3.790	272,500	1,022,795	3.7534	1.879	1.879	1.884	1.879	1.905	542,260	1.8862	0.00%
2010-08-10	0	3.740	3.740	3.760	3.730	3.870	1,109,000	4,184,920	3.7736	1.879	1.879	1.890	1.874	1.945	2,206,848	1.8963	-2.60%
2010-08-09	0	3.840	3.830	3.840	3.800	3.850	504,500	1,930,035	3.8256	1.930	1.925	1.930	1.910	1.935	1,003,927	1.9225	1.05%
2010-08-06	0	3.800	3.800	3.830	3.770	3.870	338,063	1,286,365	3.8051	1.910	1.910	1.925	1.895	1.945	672,726	1.9122	-0.26%
2010-08-05	0	3.810	3.810	3.830	3.770	3.880	431,000	1,653,510	3.8365	1.915	1.915	1.925	1.895	1.950	857,666	1.9279	0.53%
2010-08-04	0	3.790	3.750	3.790	3.760	3.820	544,500	2,067,339	3.7968	1.905	1.884	1.905	1.890	1.920	1,083,525	1.9080	0.80%
2010-08-03	0	3.760	3.770	3.790	3.750	3.950	680,500	2,615,270	3.8432	1.890	1.895	1.905	1.884	1.985	1,354,157	1.9313	-3.09%
2010-08-02	0	3.880	3.870	3.880	3.870	3.940	561,000	2,190,620	3.9048	1.950	1.945	1.950	1.945	1.980	1,116,359	1.9623	-0.26%
2010-07-30	0	3.890	3.860	3.890	3.850	3.920	382,000	1,480,865	3.8766	1.955	1.940	1.955	1.935	1.970	760,159	1.9481	0.26%
2010-07-29	0	3.880	3.870	3.890	3.810	3.900	1,552,000	6,006,839	3.8704	1.950	1.945	1.955	1.915	1.960	3,088,393	1.9450	1.04%
2010-07-28	0	3.840	3.840	3.850	3.800	3.900	1,602,500	6,189,925	3.8627	1.930	1.930	1.935	1.910	1.960	3,188,885	1.9411	1.05%
2010-07-27	0	3.800	3.790	3.800	3.780	3.880	631,500	2,412,530	3.8203	1.910	1.905	1.910	1.900	1.950	1,256,650	1.9198	-0.26%
2010-07-26	0	3.810	3.800	3.810	3.760	3.820	1,788,000	6,797,905	3.8020	1.915	1.910	1.915	1.890	1.920	3,558,020	1.9106	2.14%
2010-07-23	0	3.730	3.720	3.730	3.690	3.760	843,500	3,137,050	3.7191	1.874	1.869	1.874	1.854	1.890	1,678,518	1.8689	1.91%
2010-07-22	0	3.660	3.610	3.620	3.560	3.660	627,000	2,269,130	3.6190	1.839	1.814	1.819	1.789	1.839	1,247,695	1.8187	-0.54%
2010-07-21	0	3.680	3.670	3.680	3.660	3.780	647,500	2,395,034	3.6989	1.849	1.844	1.849	1.839	1.900	1,288,489	1.8588	-2.65%
2010-07-20	0	3.780	3.760	3.780	3.740	3.800	134,000	504,905	3.7679	1.900	1.890	1.900	1.879	1.910	266,653	1.8935	1.34%
2010-07-19	0	3.730	3.720	3.740	3.650	3.770	172,500	637,980	3.6984	1.874	1.869	1.879	1.834	1.895	343,265	1.8586	-1.58%
2010-07-16	0	3.790	3.750	3.790	3.740	3.850	558,500	2,123,762	3.8026	1.905	1.884	1.905	1.879	1.935	1,111,384	1.9109	-1.04%
2010-07-15	0	3.830	3.820	3.830	3.760	3.850	890,000	3,392,470	3.8118	1.925	1.920	1.925	1.890	1.935	1,771,050	1.9155	0.79%
2010-07-14	0	3.800	3.790	3.800	3.750	3.890	305,500	1,161,370	3.8015	1.910	1.905	1.910	1.884	1.955	607,928	1.9104	0.26%
2010-07-13	0	3.790	3.750	3.800	3.750	3.850	245,500	930,720	3.7911	1.905	1.884	1.910	1.884	1.935	488,531	1.9051	-1.56%
2010-07-12	0	3.850	3.840	3.850	3.830	3.960	959,500	3,731,245	3.8887	1.935	1.930	1.935	1.925	1.990	1,909,351	1.9542	0.00%
2010-07-09	0	3.850	3.840	3.850	3.750	3.850	744,500	2,850,920	3.8293	1.935	1.930	1.935	1.884	1.935	1,481,513	1.9243	0.52%
2010-07-08	0	3.830	3.820	3.830	3.800	3.850	489,500	1,874,420	3.8293	1.925	1.920	1.925	1.910	1.935	974,078	1.9243	1.32%
2010-07-07	0	3.780	3.780	3.820	3.660	3.820	446,000	1,673,500	3.7522	1.900	1.900	1.920	1.839	1.920	887,515	1.8856	1.89%
2010-07-06	0	3.710	3.700	3.710	3.660	3.730	264,500	978,150	3.6981	1.864	1.859	1.864	1.839	1.874	526,340	1.8584	0.27%
2010-07-05	0	3.700	3.690	3.700	3.630	3.740	193,344	715,080	3.6985	1.859	1.854	1.859	1.824	1.879	384,744	1.8586	-1.07%
2010-07-02	0	3.740	3.690	3.730	3.670	3.820	664,000	2,476,340	3.7294	1.879	1.854	1.874	1.844	1.920	1,321,323	1.8741	-1.58%
2010-06-30	0	3.800	3.800	3.830	3.650	3.830	628,500	2,338,205	3.7203	1.910	1.910	1.925	1.834	1.925	1,250,680	1.8695	1.60%
2010-06-29	0	3.740	3.730	3.740	3.650	3.780	1,225,000	4,581,910	3.7403	1.879	1.874	1.879	1.834	1.900	2,437,682	1.8796	0.27%
2010-06-28	0	3.730	3.720	3.730	3.630	3.730	475,000	1,761,000	3.7074	1.874	1.869	1.874	1.824	1.874	945,223	1.8631	0.81%
2010-06-25	0	3.700	3.690	3.710	3.670	3.720	720,000	2,657,610	3.6911	1.859	1.854	1.864	1.844	1.869	1,432,760	1.8549	0.27%
2010-06-24	0	3.690	3.680	3.710	3.660	3.740	442,500	1,641,090	3.7087	1.854	1.849	1.864	1.839	1.879	880,550	1.8637	0.82%
2010-06-23	0	3.660	3.650	3.660	3.600	3.660	245,218	888,167	3.6219	1.839	1.834	1.839	1.809	1.839	487,970	1.8201	0.27%
2010-06-22	0	3.650	3.640	3.650	3.590	3.690	414,500	1,505,050	3.6310	1.834	1.829	1.834	1.804	1.854	824,832	1.8247	-1.08%
2010-06-21	0	3.690	3.680	3.690	3.630	3.690	481,015	1,759,680	3.6583	1.854	1.849	1.854	1.824	1.854	957,193	1.8384	2.79%
2010-06-18	0	3.590	3.580	3.600	3.530	3.620	542,985	1,933,751	3.5613	1.804	1.799	1.809	1.774	1.819	1,080,510	1.7897	0.00%
2010-06-17	0	3.590	3.590	3.600	3.550	3.640	175,500	629,500	3.5869	1.804	1.804	1.809	1.784	1.829	349,235	1.8025	0.28%
2010-06-15	0	3.580	3.560	3.580	3.510	3.580	250,014	888,045	3.5520	1.799	1.789	1.799	1.764	1.799	497,514	1.7850	0.56%
2010-06-14	0	3.560	3.550	3.560	3.450	3.610	598,757	2,107,810	3.5203	1.789	1.784	1.789	1.734	1.814	1,191,493	1.7690	0.85%
2010-06-11	0	3.530	3.530	3.540	3.500	3.590	133,757	470,048	3.5142	1.774	1.774	1.779	1.759	1.804	266,169	1.7660	2.02%
2010-06-10	0	3.460	3.490	3.510	3.400	3.550	1,092,000	3,773,380	3.4555	1.739	1.754	1.764	1.709	1.784	2,173,019	1.7365	-3.35%
2010-06-09	0	3.580	3.540	3.590	3.530	3.600	543,500	1,936,175	3.5624	1.799	1.779	1.804	1.774	1.809	1,081,535	1.7902	0.28%
2010-06-08	0	3.570	3.570	3.590	3.530	3.640	378,500	1,354,640	3.5790	1.794	1.794	1.804	1.774	1.829	753,194	1.7985	0.56%
2010-06-07	0	3.550	3.540	3.550	3.520	3.600	321,000	1,137,525	3.5437	1.784	1.779	1.784	1.769	1.809	638,772	1.7808	-2.47%
2010-06-04	0	3.640	3.630	3.650	3.630	3.690	236,000	864,815	3.6645	1.829	1.824	1.834	1.824	1.854	469,627	1.8415	-0.82%
2010-06-03	0	3.670	3.650	3.670	3.640	3.690	1,074,500	3,938,275	3.6652	1.844	1.834	1.844	1.829	1.854	2,138,195	1.8419	1.10%
2010-06-02	0	3.630	3.610	3.630	3.550	3.650	744,500	2,684,565	3.6059	1.824	1.814	1.824	1.784	1.834	1,481,513	1.8120	1.97%
2010-06-01	0	3.560	3.550	3.560	3.540	3.680	871,500	3,122,960	3.5834	1.789	1.784	1.789	1.779	1.849	1,734,236	1.8008	0.00%
2010-05-31	0	3.560	3.550	3.560	3.520	3.600	807,000	2,878,650	3.5671	1.789	1.784	1.789	1.769	1.809	1,605,885	1.7926	-1.11%
2010-05-28	0	3.600	3.580	3.600	3.560	3.680	833,500	3,010,560	3.6119	1.809	1.799	1.809	1.789	1.849	1,658,618	1.8151	1.12%
2010-05-27	0	3.560	3.560	3.570	3.420	3.590	794,500	2,793,900	3.5166	1.789	1.789	1.794	1.719	1.804	1,581,011	1.7672	3.49%
2010-05-26	0	3.440	3.430	3.440	3.400	3.480	408,500	1,405,910	3.4416	1.729	1.724	1.729	1.709	1.749	812,892	1.7295	0.00%
2010-05-25	0	3.440	3.400	3.450	3.390	3.520	766,000	2,635,650	3.4408	1.729	1.709	1.734	1.704	1.769	1,524,297	1.7291	-2.82%
2010-05-24	0	3.540	3.450	3.540	3.280	3.550	1,667,500	5,701,400	3.4191	1.779	1.734	1.779	1.648	1.784	3,318,232	1.7182	5.99%
2010-05-20	0	3.340	3.330	3.340	3.200	3.390	1,405,500	4,652,720	3.3104	1.678	1.673	1.678	1.608	1.704	2,796,866	1.6635	0.00%
2010-05-19	0	3.340	3.330	3.340	3.300	3.340	666,500	2,213,800	3.3215	1.678	1.673	1.678	1.658	1.678	1,326,298	1.6692	-0.30%
2010-05-18	0	3.350	3.330	3.390	3.320	3.450	1,218,500	4,111,935	3.3746	1.683	1.673	1.704	1.668	1.734	2,424,747	1.6958	-1.18%
2010-05-17	0	3.390	3.370	3.390	3.310	3.400	1,554,500	5,195,450	3.3422	1.704	1.694	1.704	1.663	1.709	3,093,368	1.6795	-1.74%
2010-05-14	0	3.450	3.400	3.450	3.380	3.500	1,048,000	3,575,805	3.4120	1.734	1.709	1.734	1.699	1.759	2,085,461	1.7146	-1.43%
2010-05-13	0	3.500	3.470	3.500	3.350	3.510	1,336,000	4,624,370	3.4614	1.759	1.744	1.759	1.683	1.764	2,658,565	1.7394	4.48%
2010-05-12	0	3.350	3.330	3.350	3.290	3.390	591,500	1,965,230	3.3225	1.683	1.673	1.683	1.653	1.704	1,177,052	1.6696	-1.18%
2010-05-11	0	3.390	3.390	3.400	3.340	3.450	1,481,000	5,028,945	3.3956	1.704	1.704	1.709	1.678	1.734	2,947,107	1.7064	-1.17%
2010-05-10	0	3.430	3.410	3.430	3.250	3.450	1,301,500	4,373,020	3.3600	1.724	1.714	1.724	1.633	1.734	2,589,912	1.6885	5.54%
2010-05-07	0	3.250	3.250	3.290	3.150	3.290	2,001,086	6,421,693	3.2091	1.633	1.633	1.653	1.583	1.653	3,982,049	1.6127	-1.52%
2010-05-06	0	3.300	3.320	3.330	3.270	3.370	1,700,000	5,624,170	3.3083	1.658	1.668	1.673	1.643	1.694	3,382,905	1.6625	-2.37%
2010-05-05	0	3.380	3.370	3.380	3.370	3.510	2,456,500	8,354,780	3.4011	1.699	1.694	1.699	1.694	1.764	4,888,298	1.7091	-5.06%
2010-05-04	0	3.560	3.560	3.570	3.560	3.670	1,234,500	4,445,012	3.6007	1.789	1.789	1.794	1.789	1.844	2,456,586	1.8094	-0.28%
2010-05-03	0	3.570	3.570	3.580	3.570	3.800	2,991,500	10,879,875	3.6369	1.794	1.794	1.799	1.794	1.910	5,952,918	1.8277	-6.05%
2010-04-30	0	3.800	3.800	3.810	3.720	3.850	1,242,500	4,710,460	3.7911	1.910	1.910	1.915	1.869	1.935	2,472,506	1.9051	0.53%
2010-04-29	0	3.780	3.770	3.810	3.750	3.850	1,953,000	7,403,350	3.7908	1.900	1.895	1.915	1.884	1.935	3,886,361	1.9050	-1.05%
2010-04-28	0	3.820	3.820	3.840	3.790	3.860	2,238,500	8,535,830	3.8132	1.920	1.920	1.930	1.905	1.940	4,454,490	1.9162	-1.71%
2010-04-27	0	4.000	3.990	4.000	3.980	4.130	4,024,000	16,129,160	4.0082	1.953	1.948	1.953	1.943	2.016	8,241,808	1.9570	-4.76%
2010-04-26	0	4.200	4.190	4.210	4.180	4.270	1,178,500	4,956,085	4.2054	2.051	2.046	2.056	2.041	2.085	2,413,760	2.0533	0.72%
2010-04-23	0	4.170	4.170	4.180	4.150	4.210	420,000	1,753,760	4.1756	2.036	2.036	2.041	2.026	2.056	860,229	2.0387	-0.48%
2010-04-22	0	4.190	4.180	4.190	4.160	4.210	759,000	3,165,810	4.1710	2.046	2.041	2.046	2.031	2.056	1,554,556	2.0365	-0.48%
2010-04-21	0	4.210	4.200	4.210	4.210	4.290	779,500	3,303,610	4.2381	2.056	2.051	2.056	2.056	2.095	1,596,543	2.0692	-0.71%
2010-04-20	0	4.240	4.240	4.250	4.210	4.290	1,473,000	6,262,890	4.2518	2.070	2.070	2.075	2.056	2.095	3,016,944	2.0759	0.47%
2010-04-19	0	4.220	4.210	4.220	4.160	4.330	1,395,000	5,939,300	4.2576	2.060	2.056	2.060	2.031	2.114	2,857,188	2.0787	-2.76%
2010-04-16	0	4.340	4.320	4.340	4.290	4.360	884,500	3,808,655	4.3060	2.119	2.109	2.119	2.095	2.129	1,811,600	2.1024	-0.46%
2010-04-15	0	4.360	4.340	4.370	4.330	4.400	1,731,500	7,559,567	4.3659	2.129	2.119	2.134	2.114	2.148	3,546,394	2.1316	0.23%
2010-04-14	0	4.350	4.340	4.350	4.320	4.380	903,000	3,918,105	4.3390	2.124	2.119	2.124	2.109	2.139	1,849,491	2.1185	-0.23%
2010-04-13	0	4.360	4.350	4.360	4.320	4.470	1,244,000	5,435,330	4.3692	2.129	2.124	2.129	2.109	2.182	2,547,915	2.1332	-1.80%
2010-04-12	0	4.440	4.440	4.450	4.420	4.470	1,532,000	6,812,485	4.4468	2.168	2.168	2.173	2.158	2.182	3,137,786	2.1711	0.68%
2010-04-09	0	4.410	4.410	4.420	4.360	4.440	1,022,000	4,492,470	4.3958	2.153	2.153	2.158	2.129	2.168	2,093,223	2.1462	0.23%
2010-04-08	0	4.400	4.390	4.400	4.390	4.450	983,000	4,340,810	4.4159	2.148	2.143	2.148	2.143	2.173	2,013,344	2.1560	-0.90%
2010-04-07	0	4.440	4.420	4.440	4.420	4.500	1,550,500	6,896,210	4.4477	2.168	2.158	2.168	2.158	2.197	3,175,677	2.1716	0.23%
2010-04-01	0	4.430	4.400	4.490	4.270	4.490	1,510,500	6,588,355	4.3617	2.163	2.148	2.192	2.085	2.192	3,093,750	2.1296	3.26%
2010-03-31	0	4.290	4.280	4.300	4.260	4.320	380,000	1,629,785	4.2889	2.095	2.090	2.099	2.080	2.109	778,302	2.0940	-0.46%
2010-03-30	0	4.310	4.310	4.320	4.250	4.350	556,000	2,394,695	4.3070	2.104	2.104	2.109	2.075	2.124	1,138,779	2.1029	0.94%
2010-03-29	0	4.270	4.260	4.270	4.240	4.270	449,000	1,911,995	4.2583	2.085	2.080	2.085	2.070	2.085	919,625	2.0791	0.71%
2010-03-26	0	4.240	4.240	4.260	4.200	4.250	617,000	2,606,200	4.2240	2.070	2.070	2.080	2.051	2.075	1,263,717	2.0623	0.24%
2010-03-25	0	4.230	4.230	4.250	4.220	4.270	790,500	3,353,470	4.2422	2.065	2.065	2.075	2.060	2.085	1,619,073	2.0712	-1.63%
2010-03-24	0	4.300	4.300	4.310	4.270	4.330	550,914	2,366,750	4.2960	2.099	2.099	2.104	2.085	2.114	1,128,362	2.0975	0.47%
2010-03-23	0	4.280	4.260	4.280	4.260	4.370	876,000	3,770,155	4.3038	2.090	2.080	2.090	2.080	2.134	1,794,191	2.1013	-1.15%
2010-03-22	0	4.330	4.320	4.330	4.320	4.470	1,340,500	5,839,280	4.3560	2.114	2.109	2.114	2.109	2.182	2,745,563	2.1268	-3.13%
2010-03-19	0	4.470	4.450	4.460	4.450	4.500	853,000	3,807,561	4.4637	2.182	2.173	2.178	2.173	2.197	1,747,083	2.1794	-0.67%
2010-03-18	0	4.500	4.490	4.500	4.390	4.520	2,896,000	12,927,840	4.4640	2.197	2.192	2.197	2.143	2.207	5,931,480	2.1795	0.00%
2010-03-17	0	4.500	4.480	4.500	4.440	4.500	1,347,500	6,024,425	4.4708	2.197	2.187	2.197	2.168	2.197	2,759,900	2.1828	2.04%
2010-03-16	0	4.410	4.400	4.420	4.370	4.470	682,500	3,007,520	4.4066	2.153	2.148	2.158	2.134	2.182	1,397,871	2.1515	-0.90%
2010-03-15	0	4.450	4.450	4.470	4.440	4.550	671,000	3,006,060	4.4800	2.173	2.173	2.182	2.168	2.222	1,374,317	2.1873	-0.89%
2010-03-12	0	4.490	4.480	4.490	4.440	4.530	1,159,000	5,193,250	4.4808	2.192	2.187	2.192	2.168	2.212	2,373,821	2.1877	-0.88%
2010-03-11	0	4.530	4.520	4.530	4.390	4.600	2,356,500	10,650,500	4.5196	2.212	2.207	2.212	2.143	2.246	4,826,496	2.2067	3.19%
2010-03-10	0	4.390	4.380	4.400	4.270	4.410	1,749,500	7,652,250	4.3740	2.143	2.139	2.148	2.085	2.153	3,583,261	2.1356	2.81%
2010-03-09	0	4.270	4.260	4.270	4.250	4.310	1,338,000	5,730,965	4.2832	2.085	2.080	2.085	2.075	2.104	2,740,442	2.0913	-0.47%
2010-03-08	0	4.290	4.270	4.290	4.210	4.290	1,203,000	5,120,675	4.2566	2.095	2.085	2.095	2.056	2.095	2,463,940	2.0782	2.14%
2010-03-05	0	4.200	4.180	4.190	4.140	4.210	637,000	2,650,834	4.1614	2.051	2.041	2.046	2.021	2.056	1,304,680	2.0318	1.45%
2010-03-04	0	4.140	4.120	4.150	3.650	4.340	2,100,000	8,616,905	4.1033	2.021	2.012	2.026	1.782	2.119	4,301,143	2.0034	-3.27%
2010-03-03	0	4.280	4.260	4.280	4.210	4.290	1,057,000	4,488,280	4.2462	2.090	2.080	2.090	2.056	2.095	2,164,908	2.0732	1.18%
2010-03-02	0	4.230	4.200	4.230	4.150	4.230	839,000	3,515,170	4.1897	2.065	2.051	2.065	2.026	2.065	1,718,409	2.0456	1.20%
2010-03-01	0	4.180	4.180	4.190	4.140	4.200	1,212,700	5,061,142	4.1734	2.041	2.041	2.046	2.021	2.051	2,483,807	2.0377	1.46%
2010-02-26	0	4.120	4.120	4.130	4.030	4.120	505,500	2,065,170	4.0854	2.012	2.012	2.016	1.968	2.012	1,035,346	1.9947	1.98%
2010-02-25	0	4.040	4.030	4.040	4.020	4.120	828,500	3,353,735	4.0480	1.972	1.968	1.972	1.963	2.012	1,696,903	1.9764	-0.74%
2010-02-24	0	4.070	4.070	4.080	4.050	4.100	787,000	3,201,830	4.0684	1.987	1.987	1.992	1.977	2.002	1,611,904	1.9864	-0.49%
2010-02-23	0	4.090	4.080	4.090	4.060	4.130	680,500	2,785,500	4.0933	1.997	1.992	1.997	1.982	2.016	1,393,775	1.9985	-0.73%
2010-02-22	0	4.120	4.100	4.120	4.060	4.140	529,000	2,164,565	4.0918	2.012	2.002	2.012	1.982	2.021	1,083,478	1.9978	1.48%
2010-02-19	0	4.060	4.050	4.060	4.040	4.100	772,500	3,135,790	4.0593	1.982	1.977	1.982	1.972	2.002	1,582,206	1.9819	-2.17%
2010-02-18	0	4.150	4.130	4.150	4.080	4.160	535,500	2,216,440	4.1390	2.026	2.016	2.026	1.992	2.031	1,096,791	2.0208	0.00%
2010-02-17	0	4.150	4.140	4.150	4.140	4.280	627,667	2,621,661	4.1768	2.026	2.021	2.026	2.021	2.090	1,285,564	2.0393	-1.19%
2010-02-12	0	4.200	4.190	4.200	4.060	4.200	1,959,440	8,141,569	4.1550	2.051	2.046	2.051	1.982	2.051	4,013,253	2.0287	3.70%
2010-02-11	0	4.050	4.050	4.060	4.000	4.100	898,000	3,634,510	4.0473	1.977	1.977	1.982	1.953	2.002	1,839,250	1.9761	-1.22%
2010-02-10	0	4.100	4.060	4.100	3.940	4.100	955,500	3,847,075	4.0262	2.002	1.982	2.002	1.924	2.002	1,957,020	1.9658	3.54%
2010-02-09	0	3.960	3.910	3.960	3.850	3.960	1,098,500	4,294,255	3.9092	1.933	1.909	1.933	1.880	1.933	2,249,907	1.9086	0.00%
2010-02-08	0	3.960	3.940	3.960	3.860	4.010	1,585,500	6,251,365	3.9428	1.933	1.924	1.933	1.885	1.958	3,247,363	1.9251	3.39%
2010-02-05	0	3.830	3.830	3.840	3.760	3.900	1,495,500	5,711,335	3.8190	1.870	1.870	1.875	1.836	1.904	3,063,028	1.8646	-4.49%
2010-02-04	0	4.010	4.000	4.010	4.000	4.080	1,348,500	5,420,805	4.0199	1.958	1.953	1.958	1.953	1.992	2,761,948	1.9627	-1.72%
2010-02-03	0	4.080	4.070	4.080	4.030	4.180	1,750,000	7,145,025	4.0829	1.992	1.987	1.992	1.968	2.041	3,584,285	1.9934	0.49%
2010-02-02	0	4.060	4.060	4.070	4.000	4.250	4,953,500	20,474,450	4.1333	1.982	1.982	1.987	1.953	2.075	10,145,576	2.0181	1.25%
2010-02-01	0	4.010	4.020	4.040	3.840	4.050	7,091,500	28,060,563	3.9569	1.958	1.963	1.972	1.875	1.977	14,524,549	1.9319	6.65%
2010-01-29	0	3.760	3.750	3.760	3.720	3.820	2,804,000	10,550,445	3.7626	1.836	1.831	1.836	1.816	1.865	5,743,049	1.8371	-2.59%
2010-01-28	0	3.860	3.860	3.880	3.820	4.020	2,723,000	10,612,855	3.8975	1.885	1.885	1.894	1.865	1.963	5,577,148	1.9029	-3.02%
2010-01-27	0	3.980	3.980	3.990	3.960	4.120	1,151,500	4,645,283	4.0341	1.943	1.943	1.948	1.933	2.012	2,358,460	1.9696	-1.97%
2010-01-26	0	4.060	4.030	4.060	4.030	4.310	2,187,500	8,952,400	4.0925	1.982	1.968	1.982	1.968	2.104	4,480,357	1.9981	-2.64%
2010-01-25	0	4.170	4.160	4.210	4.100	4.250	524,000	2,192,360	4.1839	2.036	2.031	2.056	2.002	2.075	1,073,237	2.0428	-1.18%
2010-01-22	0	4.220	4.200	4.220	4.050	4.230	2,717,500	11,249,155	4.1395	2.060	2.051	2.060	1.977	2.065	5,565,883	2.0211	0.00%
2010-01-21	0	4.220	4.220	4.240	4.200	4.400	3,771,100	16,173,474	4.2888	2.060	2.060	2.070	2.051	2.148	7,723,828	2.0940	-4.52%
2010-01-20	0	4.420	4.420	4.440	4.370	4.480	1,201,000	5,314,270	4.4249	2.158	2.158	2.168	2.134	2.187	2,459,844	2.1604	-0.45%
2010-01-19	0	4.440	4.440	4.450	4.400	4.500	942,500	4,175,830	4.4306	2.168	2.168	2.173	2.148	2.197	1,930,394	2.1632	-0.67%
2010-01-18	0	4.470	4.470	4.500	4.460	4.570	2,263,400	10,151,545	4.4851	2.182	2.182	2.197	2.178	2.231	4,635,812	2.1898	-2.19%
2010-01-15	0	4.570	4.550	4.580	4.510	4.650	1,023,500	4,687,405	4.5798	2.231	2.222	2.236	2.202	2.270	2,096,295	2.2360	0.00%
2010-01-14	0	4.570	4.570	4.580	4.570	4.690	1,251,500	5,774,405	4.6140	2.231	2.231	2.236	2.231	2.290	2,563,276	2.2527	0.00%
2010-01-13	0	4.570	4.560	4.570	4.570	4.720	1,523,000	7,097,250	4.6600	2.231	2.226	2.231	2.231	2.305	3,119,352	2.2752	-3.99%
2010-01-12	0	4.760	4.760	4.770	4.650	4.770	3,147,000	14,865,615	4.7237	2.324	2.324	2.329	2.270	2.329	6,445,569	2.3063	1.49%
2010-01-11	0	4.690	4.690	4.700	4.640	4.770	1,287,500	6,054,320	4.7024	2.290	2.290	2.295	2.265	2.329	2,637,010	2.2959	-0.42%
2010-01-08	0	4.710	4.690	4.710	4.650	4.750	996,000	4,689,790	4.7086	2.300	2.290	2.300	2.270	2.319	2,039,970	2.2989	-0.21%
2010-01-07	0	4.720	4.710	4.720	4.600	4.750	3,459,500	16,263,491	4.7011	2.305	2.300	2.305	2.246	2.319	7,085,620	2.2953	3.06%
2010-01-06	0	4.580	4.560	4.600	4.500	4.680	970,000	4,438,375	4.5756	2.236	2.226	2.246	2.197	2.285	1,986,718	2.2340	-0.43%
2010-01-05	0	4.600	4.580	4.600	4.530	4.690	1,333,500	6,140,135	4.6045	2.246	2.236	2.246	2.212	2.290	2,731,226	2.2481	0.22%
2010-01-04	0	4.590	4.570	4.630	4.570	4.720	944,500	4,392,795	4.6509	2.241	2.231	2.261	2.231	2.305	1,934,490	2.2708	-1.29%
2009-12-31	0	4.650	4.650	4.660	4.630	4.660	1,155,500	5,373,095	4.6500	2.270	2.270	2.275	2.261	2.275	2,366,652	2.2703	1.09%
2009-12-30	0	4.600	4.550	4.590	4.500	4.600	1,735,000	7,918,440	4.5639	2.246	2.222	2.241	2.197	2.246	3,553,563	2.2283	2.22%
2009-12-29	0	4.500	4.470	4.500	4.460	4.570	601,500	2,714,110	4.5122	2.197	2.182	2.197	2.178	2.231	1,231,970	2.2031	0.22%
2009-12-28	0	4.490	4.490	4.500	4.430	4.550	855,500	3,864,735	4.5175	2.192	2.192	2.197	2.163	2.222	1,752,204	2.2056	2.51%
2009-12-24	0	4.380	4.380	4.430	4.350	4.440	403,500	1,772,200	4.3921	2.139	2.139	2.163	2.124	2.168	826,434	2.1444	0.46%
2009-12-23	0	4.360	4.360	4.380	4.250	4.420	686,500	2,983,180	4.3455	2.129	2.129	2.139	2.075	2.158	1,406,064	2.1217	1.40%
2009-12-22	0	4.300	4.280	4.310	4.240	4.340	402,500	1,725,650	4.2873	2.099	2.090	2.104	2.070	2.119	824,386	2.0933	0.00%
2009-12-21	0	4.300	4.300	4.310	4.280	4.370	729,000	3,155,095	4.3280	2.099	2.099	2.104	2.090	2.134	1,493,111	2.1131	0.23%
2009-12-18	0	4.290	4.270	4.280	4.070	4.330	2,115,100	8,903,380	4.2094	2.095	2.085	2.090	1.987	2.114	4,332,070	2.0552	-2.05%
2009-12-17	0	4.380	4.360	4.380	4.350	4.450	2,948,194	12,921,948	4.3830	2.139	2.129	2.139	2.124	2.173	6,038,382	2.1400	0.00%
2009-12-16	0	4.380	4.360	4.440	4.350	4.520	1,529,000	6,716,560	4.3928	2.139	2.129	2.168	2.124	2.207	3,131,641	2.1447	-2.67%
2009-12-15	0	4.500	4.490	4.510	4.450	4.550	2,011,577	9,084,795	4.5163	2.197	2.192	2.202	2.173	2.222	4,120,038	2.2050	0.67%
2009-12-14	0	4.470	4.450	4.470	4.420	4.500	1,593,500	7,110,180	4.4620	2.182	2.173	2.182	2.158	2.197	3,263,748	2.1785	-0.22%
2009-12-11	0	4.480	4.450	4.480	4.400	4.510	781,500	3,490,290	4.4661	2.187	2.173	2.187	2.148	2.202	1,600,639	2.1806	1.82%
2009-12-10	0	4.400	4.430	4.440	4.380	4.570	1,613,500	7,153,255	4.4334	2.148	2.163	2.168	2.139	2.231	3,304,711	2.1646	-1.79%
2009-12-09	0	4.480	4.480	4.490	4.450	4.550	2,921,000	13,128,035	4.4944	2.187	2.187	2.192	2.173	2.222	5,982,684	2.1943	-1.54%
2009-12-08	0	4.550	4.550	4.560	4.540	4.600	1,337,000	6,095,835	4.5593	2.222	2.222	2.226	2.217	2.246	2,738,394	2.2261	-0.44%
2009-12-07	0	4.570	4.570	4.580	4.530	4.640	3,232,900	14,761,347	4.5660	2.231	2.231	2.236	2.212	2.265	6,621,507	2.2293	-0.87%
2009-12-04	0	4.610	4.610	4.620	4.600	4.780	3,105,500	14,448,425	4.6525	2.251	2.251	2.256	2.246	2.334	6,360,571	2.2716	-3.35%
2009-12-03	0	4.770	4.760	4.770	4.650	4.890	4,276,000	20,251,650	4.7361	2.329	2.324	2.329	2.270	2.388	8,757,946	2.3124	-0.83%
2009-12-02	0	4.810	4.800	4.810	4.740	4.920	8,200,500	39,439,235	4.8094	2.348	2.344	2.348	2.314	2.402	16,795,962	2.3481	3.22%
2009-12-01	0	4.660	4.650	4.660	4.420	4.700	3,054,500	13,969,690	4.5735	2.275	2.270	2.275	2.158	2.295	6,256,114	2.2330	5.43%
2009-11-30	0	4.420	4.420	4.440	4.400	4.500	2,105,500	9,338,200	4.4351	2.158	2.158	2.168	2.148	2.197	4,312,407	2.1654	1.84%
2009-11-27	0	4.340	4.330	4.340	4.300	4.660	4,880,000	21,818,850	4.4711	2.119	2.114	2.119	2.099	2.275	9,995,036	2.1830	-6.67%
2009-11-26	0	4.650	4.640	4.650	4.630	4.710	1,562,000	7,276,775	4.6586	2.270	2.265	2.270	2.261	2.300	3,199,231	2.2745	-0.64%
2009-11-25	0	4.680	4.670	4.690	4.650	4.750	2,481,000	11,612,385	4.6805	2.285	2.280	2.290	2.270	2.319	5,081,493	2.2852	-0.43%
2009-11-24	0	4.700	4.700	4.710	4.700	4.770	3,030,000	14,325,325	4.7278	2.295	2.295	2.300	2.295	2.329	6,205,934	2.3083	-0.42%
2009-11-23	0	4.720	4.710	4.720	4.710	4.800	4,464,000	21,160,915	4.7403	2.305	2.300	2.305	2.300	2.344	9,143,000	2.3144	-0.21%
2009-11-20	0	4.730	4.730	4.740	4.670	4.790	3,486,502	16,473,199	4.7249	2.309	2.309	2.314	2.280	2.339	7,140,925	2.3069	-0.21%
2009-11-19	0	4.740	4.740	4.750	4.730	4.820	3,356,500	16,016,965	4.7719	2.314	2.314	2.319	2.309	2.353	6,874,660	2.3299	-0.21%
2009-11-18	0	4.750	4.750	4.770	4.740	4.860	2,101,000	10,017,605	4.7680	2.319	2.319	2.329	2.314	2.373	4,303,191	2.3279	-1.04%
2009-11-17	0	4.800	4.790	4.800	4.770	4.880	2,918,500	14,032,415	4.8081	2.344	2.339	2.344	2.329	2.383	5,977,564	2.3475	-1.23%
2009-11-16	0	4.860	4.860	4.870	4.800	4.880	4,038,500	19,504,273	4.8296	2.373	2.373	2.378	2.344	2.383	8,271,507	2.3580	1.25%
2009-11-13	0	4.800	4.790	4.810	4.750	4.890	4,065,000	19,452,900	4.7855	2.344	2.339	2.348	2.319	2.388	8,325,783	2.3365	-1.03%
2009-11-12	0	4.850	4.850	4.870	4.820	4.880	3,907,000	18,955,065	4.8516	2.368	2.368	2.378	2.353	2.383	8,002,173	2.3687	0.41%
2009-11-11	0	4.830	4.830	4.840	4.810	4.880	2,016,000	9,736,380	4.8296	2.358	2.358	2.363	2.348	2.383	4,129,097	2.3580	-0.82%
2009-11-10	0	4.870	4.890	4.900	4.860	5.020	3,562,000	17,487,860	4.9096	2.378	2.388	2.392	2.373	2.451	7,295,557	2.3971	-2.01%
2009-11-09	0	4.970	4.960	4.970	4.920	5.040	3,739,502	18,573,415	4.9668	2.427	2.422	2.427	2.402	2.461	7,659,110	2.4250	0.20%
2009-11-06	0	4.960	4.960	4.970	4.910	5.010	10,266,000	50,810,455	4.9494	2.422	2.422	2.427	2.397	2.446	21,026,443	2.4165	1.64%
2009-11-05	0	4.880	4.880	4.890	4.820	4.900	4,747,000	23,119,315	4.8703	2.383	2.383	2.388	2.353	2.392	9,722,630	2.3779	0.21%
2009-11-04	0	4.870	4.870	4.880	4.820	4.900	2,226,000	10,842,070	4.8707	2.378	2.378	2.383	2.353	2.392	4,559,211	2.3781	0.21%
2009-11-03	0	4.860	4.850	4.860	4.830	4.920	2,561,000	12,465,980	4.8676	2.373	2.368	2.373	2.358	2.402	5,245,346	2.3766	-1.02%
2009-11-02	0	4.910	4.890	4.910	4.790	4.980	3,986,000	19,619,108	4.9220	2.397	2.388	2.397	2.339	2.431	8,163,978	2.4031	-1.01%
2009-10-30	0	4.960	4.960	4.970	4.930	5.000	1,569,700	7,799,000	4.9685	2.422	2.422	2.427	2.407	2.441	3,215,002	2.4258	1.02%
2009-10-29	0	4.910	4.900	4.930	4.800	5.000	4,360,500	21,440,400	4.9170	2.397	2.392	2.407	2.344	2.441	8,931,015	2.4007	-2.58%
2009-10-28	0	5.040	5.020	5.040	4.990	5.120	3,369,702	16,912,069	5.0189	2.461	2.451	2.461	2.436	2.500	6,901,699	2.4504	-0.98%
2009-10-27	0	5.090	5.080	5.090	5.020	5.140	3,965,000	20,169,325	5.0868	2.485	2.480	2.485	2.451	2.510	8,120,967	2.4836	0.20%
2009-10-23	0	5.080	5.080	5.090	5.060	5.200	2,653,500	13,517,505	5.0942	2.480	2.480	2.485	2.471	2.539	5,434,801	2.4872	-1.17%
2009-10-22	0	5.140	5.130	5.140	5.080	5.140	2,458,000	12,573,530	5.1153	2.510	2.505	2.510	2.480	2.510	5,034,385	2.4975	0.98%
2009-10-21	0	5.090	5.090	5.100	5.060	5.160	3,049,000	15,586,525	5.1120	2.485	2.485	2.490	2.471	2.519	6,244,849	2.4959	0.39%
2009-10-20	0	5.070	5.060	5.070	5.050	5.210	5,780,000	29,432,650	5.0922	2.475	2.471	2.475	2.466	2.544	11,838,383	2.4862	-1.55%
2009-10-19	0	5.150	5.130	5.150	5.090	5.190	4,317,500	22,168,515	5.1346	2.514	2.505	2.514	2.485	2.534	8,842,944	2.5069	3.41%
2009-10-16	0	4.980	4.970	4.990	4.930	5.050	5,532,000	27,605,960	4.9902	2.431	2.427	2.436	2.407	2.466	11,330,438	2.4364	-1.58%
2009-10-15	0	5.060	5.030	5.080	5.030	5.120	5,640,500	28,591,615	5.0690	2.471	2.456	2.480	2.456	2.500	11,552,664	2.4749	1.20%
2009-10-14	0	5.000	5.000	5.010	4.990	5.080	2,093,000	10,533,055	5.0325	2.441	2.441	2.446	2.436	2.480	4,286,805	2.4571	-0.99%
2009-10-13	0	5.050	5.050	5.060	5.000	5.100	2,398,500	12,121,515	5.0538	2.466	2.466	2.471	2.441	2.490	4,912,519	2.4675	-0.59%
2009-10-12	0	5.080	5.080	5.090	5.030	5.100	1,851,000	9,410,445	5.0840	2.480	2.480	2.485	2.456	2.490	3,791,150	2.4822	-0.39%
2009-10-09	0	5.100	5.080	5.100	4.930	5.160	6,154,500	31,308,705	5.0871	2.490	2.480	2.490	2.407	2.519	12,605,420	2.4837	3.45%
2009-10-08	0	4.930	4.920	4.930	4.870	4.950	3,029,000	14,884,115	4.9139	2.407	2.402	2.407	2.378	2.417	6,203,886	2.3992	-0.20%
2009-10-07	0	4.940	4.930	4.940	4.890	4.970	2,495,000	12,223,475	4.8992	2.412	2.407	2.412	2.388	2.427	5,110,167	2.3920	1.23%
2009-10-06	0	4.880	4.860	4.870	4.810	5.000	2,805,000	13,691,135	4.8810	2.383	2.373	2.378	2.348	2.441	5,745,098	2.3831	-0.41%
2009-10-05	0	4.900	4.900	4.910	4.860	4.950	4,560,500	22,316,670	4.8935	2.392	2.392	2.397	2.373	2.417	9,340,648	2.3892	-0.20%
2009-10-02	0	4.910	4.900	4.950	4.730	4.950	3,134,000	15,112,056	4.8220	2.397	2.392	2.417	2.309	2.417	6,418,943	2.3543	0.20%
2009-09-30	0	4.900	4.900	4.910	4.880	5.050	5,638,828	27,902,505	4.9483	2.392	2.392	2.397	2.383	2.466	11,549,240	2.4160	-2.78%
2009-09-29	0	5.040	5.030	5.040	4.910	5.090	6,574,500	32,699,970	4.9738	2.461	2.456	2.461	2.397	2.485	13,465,648	2.4284	3.49%
2009-09-28	0	4.870	4.830	4.870	4.810	4.990	3,387,000	16,440,050	4.8539	2.378	2.358	2.378	2.348	2.436	6,937,129	2.3699	-2.79%
2009-09-25	0	5.010	5.010	5.020	4.850	5.020	4,178,000	20,632,380	4.9383	2.446	2.446	2.451	2.368	2.451	8,557,226	2.4111	-0.20%
2009-09-24	0	5.020	5.020	5.030	4.980	5.180	5,057,800	25,400,035	5.0220	2.451	2.451	2.456	2.431	2.529	10,359,199	2.4519	-3.28%
2009-09-23	0	5.190	5.190	5.200	5.160	5.270	4,410,500	22,923,195	5.1974	2.534	2.534	2.539	2.519	2.573	9,033,423	2.5376	-1.14%
2009-09-22	0	5.250	5.230	5.250	5.160	5.250	8,002,500	41,760,200	5.2184	2.563	2.554	2.563	2.519	2.563	16,390,425	2.5478	1.74%
2009-09-21	0	5.160	5.150	5.170	5.150	5.270	16,775,500	87,405,675	5.2103	2.519	2.514	2.524	2.514	2.573	34,358,961	2.5439	1.78%
2009-09-18	0	5.070	5.030	5.070	5.020	5.190	15,715,500	79,952,360	5.0875	2.475	2.456	2.475	2.451	2.534	32,187,908	2.4839	0.80%
2009-09-17	0	5.030	5.000	5.030	4.980	5.130	12,366,500	62,366,935	5.0432	2.456	2.441	2.456	2.431	2.505	25,328,609	2.4623	1.21%
2009-09-16	0	4.970	4.960	4.970	4.950	5.150	11,403,500	57,344,315	5.0287	2.427	2.422	2.427	2.417	2.514	23,356,228	2.4552	0.00%
2009-09-15	0	4.970	4.970	4.980	4.700	4.980	6,322,500	30,913,185	4.8894	2.427	2.427	2.431	2.295	2.431	12,949,511	2.3872	6.20%
2009-09-14	0	4.680	4.680	4.700	4.660	4.800	2,488,500	11,735,440	4.7159	2.285	2.285	2.295	2.275	2.344	5,096,854	2.3025	-1.89%
2009-09-11	0	4.770	4.760	4.770	4.730	4.850	2,203,000	10,536,940	4.7830	2.329	2.324	2.329	2.309	2.368	4,512,103	2.3353	-1.24%
2009-09-10	0	4.830	4.820	4.830	4.730	4.830	3,251,500	15,547,825	4.7817	2.358	2.353	2.358	2.309	2.358	6,659,602	2.3346	2.11%
2009-09-09	0	4.730	4.730	4.750	4.700	4.930	2,013,500	9,702,920	4.8189	2.309	2.309	2.319	2.295	2.407	4,123,976	2.3528	-3.07%
2009-09-08	0	4.880	4.880	4.900	4.820	4.930	2,660,500	13,014,860	4.8919	2.383	2.383	2.392	2.353	2.407	5,449,138	2.3884	0.62%
2009-09-07	0	4.850	4.850	4.860	4.800	4.890	2,418,000	11,718,655	4.8464	2.368	2.368	2.373	2.344	2.388	4,952,458	2.3662	1.25%
2009-09-04	0	4.790	4.790	4.800	4.660	4.810	1,925,900	9,182,527	4.7679	2.339	2.339	2.344	2.275	2.348	3,944,557	2.3279	1.05%
2009-09-03	0	4.740	4.740	4.750	4.560	4.770	1,807,300	8,461,795	4.6820	2.314	2.314	2.319	2.226	2.329	3,701,645	2.2860	3.04%
2009-09-02	0	4.600	4.590	4.600	4.510	4.620	983,000	4,496,000	4.5738	2.246	2.241	2.246	2.202	2.256	2,013,344	2.2331	-0.86%
2009-09-01	0	4.640	4.640	4.650	4.550	4.660	2,418,200	11,136,573	4.6053	2.265	2.265	2.270	2.222	2.275	4,952,868	2.2485	0.87%
2009-08-31	0	4.600	4.600	4.610	4.500	4.660	25,260,000	118,867,490	4.7058	2.246	2.246	2.251	2.197	2.275	51,736,601	2.2976	-1.29%
2009-08-28	0	4.660	4.650	4.660	4.580	4.850	9,193,500	43,825,839	4.7670	2.275	2.270	2.275	2.236	2.368	18,829,788	2.3275	-3.12%
2009-08-27	0	4.810	4.810	4.820	4.750	5.000	6,011,000	29,241,145	4.8646	2.348	2.348	2.353	2.319	2.441	12,311,509	2.3751	-3.80%
2009-08-26	0	5.000	4.980	4.990	4.970	5.090	7,285,000	36,551,285	5.0173	2.441	2.431	2.436	2.427	2.485	14,920,868	2.4497	0.40%
2009-08-25	0	4.980	4.980	5.000	4.910	4.990	6,327,500	31,247,905	4.9384	2.431	2.431	2.441	2.397	2.436	12,959,752	2.4111	0.81%
2009-08-24	0	4.940	4.930	4.940	4.900	5.030	7,239,000	35,902,180	4.9595	2.412	2.407	2.412	2.392	2.456	14,826,653	2.4215	0.82%
2009-08-21	0	4.900	4.900	4.910	4.850	5.220	7,682,945	38,263,211	4.9803	2.392	2.392	2.397	2.368	2.549	15,735,925	2.4316	-2.39%
2009-08-20	0	5.020	5.030	5.060	4.740	5.060	6,195,200	30,171,335	4.8701	2.451	2.456	2.471	2.314	2.471	12,688,780	2.3778	6.36%
2009-08-19	0	4.720	4.710	4.730	4.630	4.820	8,627,500	40,908,480	4.7416	2.305	2.300	2.309	2.261	2.353	17,670,527	2.3151	2.16%
2009-08-18	0	4.620	4.630	4.640	4.270	4.640	12,079,000	54,276,820	4.4935	2.256	2.261	2.265	2.085	2.265	24,739,762	2.1939	-1.49%
2009-08-17	0	4.690	4.680	4.690	4.650	5.000	7,225,500	34,599,835	4.7886	2.290	2.285	2.290	2.270	2.441	14,799,003	2.3380	-6.94%
2009-08-14	0	5.040	5.030	5.050	4.980	5.180	4,742,000	23,924,785	5.0453	2.461	2.456	2.466	2.431	2.529	9,712,390	2.4633	-1.75%
2009-08-13	0	5.130	5.120	5.130	5.100	5.250	3,832,500	19,782,205	5.1617	2.505	2.500	2.505	2.490	2.563	7,849,585	2.5202	0.39%
2009-08-12	0	5.110	5.090	5.100	5.080	5.250	8,546,400	43,957,290	5.1434	2.495	2.485	2.490	2.480	2.563	17,504,421	2.5112	-2.85%
2009-08-11	0	5.260	5.250	5.260	5.220	5.300	2,243,500	11,801,750	5.2604	2.568	2.563	2.568	2.549	2.588	4,595,054	2.5684	-0.57%
2009-08-10	0	5.290	5.280	5.290	5.260	5.480	2,759,500	14,713,970	5.3321	2.583	2.578	2.583	2.568	2.676	5,651,906	2.6034	-0.19%
2009-08-07	0	5.300	5.290	5.300	5.270	5.390	4,073,000	21,696,300	5.3269	2.588	2.583	2.588	2.573	2.632	8,342,168	2.6008	-0.75%
2009-08-06	0	5.340	5.320	5.340	5.270	5.400	5,857,500	31,136,460	5.3157	2.607	2.597	2.607	2.573	2.637	11,997,116	2.5953	-0.74%
2009-08-05	0	5.380	5.390	5.400	5.360	5.600	8,502,000	46,119,120	5.4245	2.627	2.632	2.637	2.617	2.734	17,413,483	2.6485	-3.06%
2009-08-04	0	5.550	5.540	5.550	5.520	5.720	9,578,000	53,441,620	5.5796	2.710	2.705	2.710	2.695	2.793	19,617,306	2.7242	-0.89%
2009-08-03	0	5.600	5.580	5.590	5.550	5.790	12,645,421	70,978,069	5.6129	2.734	2.724	2.729	2.710	2.827	25,899,885	2.7405	-1.58%
2009-07-31	0	5.690	5.680	5.690	5.620	5.750	8,268,900	46,367,460	5.6075	2.778	2.773	2.778	2.744	2.807	16,936,056	2.7378	2.71%
2009-07-30	0	5.540	5.540	5.550	5.430	5.680	4,952,500	27,393,895	5.5313	2.705	2.705	2.710	2.651	2.773	10,143,528	2.7006	-1.60%
2009-07-29	0	5.630	5.620	5.640	5.510	5.940	6,865,000	39,369,598	5.7348	2.749	2.744	2.754	2.690	2.900	14,060,640	2.8000	-5.22%
2009-07-28	0	5.940	5.940	5.950	5.780	6.030	10,221,000	60,751,080	5.9438	2.900	2.900	2.905	2.822	2.944	20,934,275	2.9020	0.68%
2009-07-27	0	5.900	5.900	5.920	5.830	5.970	8,603,500	50,801,040	5.9047	2.881	2.881	2.890	2.846	2.915	17,621,371	2.8829	1.90%
2009-07-24	0	5.790	5.770	5.790	5.770	5.950	5,171,000	30,227,030	5.8455	2.827	2.817	2.827	2.817	2.905	10,591,052	2.8540	-0.34%
2009-07-23	0	5.810	5.810	5.820	5.800	5.940	4,140,000	24,144,590	5.8320	2.837	2.837	2.842	2.832	2.900	8,479,395	2.8474	-1.69%
2009-07-22	0	5.910	5.900	5.910	5.900	6.000	3,938,000	23,413,790	5.9456	2.886	2.881	2.886	2.881	2.929	8,065,666	2.9029	-1.17%
2009-07-21	0	5.980	5.970	5.980	5.880	6.100	6,537,000	39,034,205	5.9713	2.920	2.915	2.920	2.871	2.978	13,388,842	2.9154	-0.50%
2009-07-20	0	6.010	6.010	6.020	5.900	6.020	9,247,000	55,265,960	5.9766	2.934	2.934	2.939	2.881	2.939	18,939,364	2.9180	3.62%
2009-07-17	0	5.800	5.790	5.800	5.580	5.800	7,018,000	39,995,224	5.6989	2.832	2.827	2.832	2.724	2.832	14,374,009	2.7825	5.07%
2009-07-16	0	5.520	5.520	5.530	5.510	5.710	3,135,000	17,611,525	5.6177	2.695	2.695	2.700	2.690	2.788	6,420,991	2.7428	-1.25%
2009-07-15	0	5.590	5.590	5.600	5.530	5.650	3,730,500	20,855,925	5.5907	2.729	2.729	2.734	2.700	2.759	7,640,673	2.7296	1.08%
2009-07-14	0	5.530	5.530	5.540	5.500	5.660	5,858,700	32,592,565	5.5631	2.700	2.700	2.705	2.685	2.763	11,999,573	2.7161	3.75%
2009-07-13	0	5.330	5.320	5.330	5.300	5.550	2,135,000	11,532,325	5.4016	2.602	2.597	2.602	2.588	2.710	4,372,828	2.6373	-2.20%
2009-07-10	0	5.450	5.420	5.450	5.410	5.660	3,574,000	19,846,660	5.5531	2.661	2.646	2.661	2.641	2.763	7,320,135	2.7112	-1.80%
2009-07-09	0	5.550	5.530	5.550	5.210	5.560	4,848,000	26,190,210	5.4023	2.710	2.700	2.710	2.544	2.715	9,929,495	2.6376	4.72%
2009-07-08	0	5.300	5.300	5.320	5.210	5.350	3,862,500	20,596,190	5.3323	2.588	2.588	2.597	2.544	2.612	7,911,030	2.6035	-1.30%
2009-07-07	0	5.370	5.360	5.370	5.320	5.460	712,500	3,832,965	5.3796	2.622	2.617	2.622	2.597	2.666	1,459,316	2.6265	-0.92%
2009-07-06	0	5.420	5.400	5.420	5.290	5.480	880,500	4,753,120	5.3982	2.646	2.637	2.646	2.583	2.676	1,803,408	2.6356	-0.37%
2009-07-03	0	5.440	5.450	5.460	5.250	5.470	1,296,500	6,949,415	5.3601	2.656	2.661	2.666	2.563	2.671	2,655,443	2.6170	0.74%
2009-07-02	0	5.400	5.400	5.420	5.350	5.730	3,854,100	21,062,910	5.4651	2.637	2.637	2.646	2.612	2.798	7,893,826	2.6683	-4.59%
2009-06-30	0	5.660	5.660	5.680	5.660	5.780	4,236,200	24,124,620	5.6949	2.763	2.763	2.773	2.763	2.822	8,676,429	2.7805	-0.18%
2009-06-29	0	5.670	5.670	5.680	5.620	5.810	1,646,830	9,371,155	5.6904	2.768	2.768	2.773	2.744	2.837	3,372,976	2.7783	-1.73%
2009-06-26	0	5.770	5.740	5.750	5.720	5.880	1,950,000	11,299,620	5.7947	2.817	2.803	2.807	2.793	2.871	3,993,918	2.8292	0.17%
2009-06-25	0	5.760	5.760	5.770	5.680	5.870	2,690,500	15,417,545	5.7304	2.812	2.812	2.817	2.773	2.866	5,510,583	2.7978	-1.03%
2009-06-24	0	5.820	5.800	5.820	5.530	5.860	3,461,000	19,572,850	5.6553	2.842	2.832	2.842	2.700	2.861	7,088,693	2.7611	2.83%
2009-06-23	0	5.660	5.630	5.660	5.510	5.860	4,205,000	24,221,015	5.7601	2.763	2.749	2.763	2.690	2.861	8,612,526	2.8123	-4.23%
2009-06-22	0	5.910	5.900	5.910	5.900	5.990	9,017,000	53,611,390	5.9456	2.886	2.881	2.886	2.881	2.925	18,468,287	2.9029	2.78%
2009-06-19	0	5.750	5.730	5.750	5.450	5.790	6,652,000	37,546,038	5.6443	2.807	2.798	2.807	2.661	2.827	13,624,381	2.7558	6.09%
2009-06-18	0	5.420	5.410	5.420	5.350	5.490	4,912,000	26,658,055	5.4271	2.646	2.641	2.646	2.612	2.680	10,060,577	2.6498	2.85%
2009-06-17	0	5.270	5.240	5.250	5.180	5.370	4,373,000	22,983,960	5.2559	2.573	2.558	2.563	2.529	2.622	8,956,617	2.5661	0.00%
2009-06-16	0	5.270	5.270	5.300	5.240	5.600	7,364,200	39,979,595	5.4289	2.573	2.573	2.588	2.558	2.734	15,083,083	2.6506	-7.71%
2009-06-15	0	5.710	5.700	5.710	5.660	5.970	3,141,368	18,178,342	5.7868	2.788	2.783	2.788	2.763	2.915	6,434,034	2.8253	-3.71%
2009-06-12	0	5.930	5.900	5.910	5.760	6.140	4,339,000	25,777,760	5.9409	2.895	2.881	2.886	2.812	2.998	8,886,980	2.9006	-1.17%
2009-06-11	0	6.000	6.000	6.030	5.920	6.150	5,848,000	35,205,120	6.0200	2.929	2.929	2.944	2.890	3.003	11,977,658	2.9392	1.01%
2009-06-10	0	5.940	5.940	5.950	5.800	6.060	2,806,500	16,514,465	5.8844	2.900	2.900	2.905	2.832	2.959	5,748,170	2.8730	0.17%
2009-06-09	0	5.930	5.900	5.930	5.600	6.230	6,462,000	37,842,540	5.8562	2.895	2.881	2.895	2.734	3.042	13,235,230	2.8592	-3.73%
2009-06-08	0	6.160	6.160	6.170	6.070	6.260	10,962,000	67,697,897	6.1757	3.008	3.008	3.012	2.964	3.056	22,451,964	3.0152	1.21%
2009-06-05	0	6.200	6.200	6.210	6.050	6.340	14,790,063	91,229,918	6.1683	2.972	2.972	2.977	2.900	3.039	30,857,046	2.9565	1.81%
2009-06-04	0	6.090	6.040	6.120	5.990	6.250	13,649,400	83,764,224	6.1368	2.919	2.895	2.933	2.871	2.996	28,477,239	2.9414	-2.56%
2009-06-03	0	6.250	6.250	6.260	6.040	6.330	10,996,000	68,398,101	6.2203	2.996	2.996	3.000	2.895	3.034	22,941,355	2.9814	2.29%
2009-06-02	0	6.110	6.100	6.140	6.080	6.240	9,565,500	59,036,990	6.1719	2.929	2.924	2.943	2.914	2.991	19,956,850	2.9582	-1.45%
2009-06-01	0	6.200	6.180	6.200	6.040	6.300	14,328,000	88,772,525	6.1957	2.972	2.962	2.972	2.895	3.020	29,893,027	2.9697	0.32%
2009-05-29	0	6.180	6.170	6.180	6.000	6.200	19,108,000	116,240,805	6.0834	2.962	2.957	2.962	2.876	2.972	39,865,715	2.9158	3.52%
2009-05-27	0	5.970	5.970	5.980	5.860	5.990	12,406,296	73,586,467	5.9314	2.861	2.861	2.866	2.809	2.871	25,883,706	2.8430	5.48%
2009-05-26	0	5.660	5.660	5.700	5.570	5.780	9,834,000	55,653,120	5.6593	2.713	2.713	2.732	2.670	2.770	20,517,032	2.7125	-0.35%
2009-05-25	0	5.680	5.680	5.700	5.630	5.800	6,391,500	36,560,565	5.7202	2.722	2.722	2.732	2.699	2.780	13,334,819	2.7417	-2.07%
2009-05-22	0	5.800	5.800	5.810	5.720	5.980	5,687,000	33,117,696	5.8234	2.780	2.780	2.785	2.742	2.866	11,864,995	2.7912	-1.69%
2009-05-21	0	5.900	5.890	5.910	5.850	5.980	3,519,500	20,786,817	5.9062	2.828	2.823	2.833	2.804	2.866	7,342,861	2.8309	-1.34%
2009-05-20	0	5.980	5.980	5.990	5.810	6.000	3,866,000	22,838,191	5.9074	2.866	2.866	2.871	2.785	2.876	8,065,776	2.8315	1.70%
2009-05-19	0	5.880	5.880	5.900	5.860	6.090	8,326,000	49,449,955	5.9392	2.818	2.818	2.828	2.809	2.919	17,370,836	2.8467	-2.00%
2009-05-18	0	6.000	5.990	6.000	5.660	6.020	3,512,500	20,712,626	5.8968	2.876	2.871	2.876	2.713	2.885	7,328,256	2.8264	1.69%
2009-05-15	0	5.900	5.940	5.950	5.780	5.960	10,931,500	63,984,700	5.8532	2.828	2.847	2.852	2.770	2.857	22,806,786	2.8055	2.79%
2009-05-14	0	5.740	5.730	5.740	5.570	5.870	8,646,000	49,181,925	5.6884	2.751	2.746	2.751	2.670	2.814	18,038,464	2.7265	-4.97%
2009-05-13	0	6.040	6.040	6.050	5.810	6.070	11,513,500	68,807,780	5.9763	2.895	2.895	2.900	2.785	2.909	24,021,034	2.8645	1.68%
2009-05-12	0	5.940	5.930	5.940	5.730	6.120	8,870,000	51,967,695	5.8588	2.847	2.842	2.847	2.746	2.933	18,505,803	2.8082	-3.10%
2009-05-11	0	6.130	6.120	6.160	6.110	6.700	5,659,500	36,417,105	6.4347	2.938	2.933	2.953	2.929	3.211	11,807,621	3.0842	-4.22%
2009-05-08	0	6.400	6.410	6.420	6.250	6.500	13,152,000	83,528,170	6.3510	3.068	3.072	3.077	2.996	3.116	27,439,496	3.0441	-1.39%
2009-05-07	0	6.490	6.480	6.490	6.390	6.750	6,518,000	42,712,860	6.5531	3.111	3.106	3.111	3.063	3.235	13,598,740	3.1409	0.62%
2009-05-06	0	6.450	6.420	6.450	6.400	6.700	4,310,792	28,045,334	6.5058	3.092	3.077	3.092	3.068	3.211	8,993,762	3.1183	-2.27%
2009-05-05	0	6.600	6.610	6.750	6.400	6.960	10,827,000	73,421,324	6.7813	3.163	3.168	3.235	3.068	3.336	22,588,764	3.2503	-2.37%
2009-05-04	0	6.760	6.710	6.750	6.050	6.900	11,404,530	74,550,143	6.5369	3.240	3.216	3.235	2.900	3.307	23,793,686	3.1332	14.19%
2009-04-30	0	5.920	5.910	5.920	5.880	6.450	7,807,000	46,768,577	5.9906	2.838	2.833	2.838	2.818	3.092	16,288,028	2.8713	4.96%
2009-04-29	0	5.640	5.670	5.720	5.510	6.000	10,342,000	59,038,930	5.7087	2.703	2.718	2.742	2.641	2.876	21,576,891	2.7362	7.02%
2009-04-28	0	5.270	5.250	5.270	5.210	6.000	3,887,500	21,733,360	5.5906	2.526	2.516	2.526	2.497	2.876	8,110,633	2.6796	-12.17%
2009-04-27	0	6.000	5.990	6.000	5.810	6.150	15,786,000	97,494,975	6.1760	2.876	2.871	2.876	2.785	2.948	32,934,906	2.9602	-5.66%
2009-04-24	0	6.360	6.350	6.380	6.220	6.410	7,112,500	45,156,188	6.3488	3.048	3.044	3.058	2.981	3.072	14,839,067	3.0431	-0.62%
2009-04-23	0	6.400	6.380	6.400	6.010	6.450	8,706,500	54,708,744	6.2837	3.068	3.058	3.068	2.881	3.092	18,164,687	3.0118	3.06%
2009-04-22	0	6.210	6.160	6.240	5.910	6.400	6,391,500	39,837,515	6.2329	2.977	2.953	2.991	2.833	3.068	13,334,819	2.9875	3.50%
2009-04-21	0	6.000	6.000	6.020	5.200	6.030	15,370,000	85,020,470	5.5316	2.876	2.876	2.885	2.492	2.890	32,066,990	2.6513	9.49%
2009-04-20	0	5.480	5.480	5.490	5.410	5.570	1,281,500	7,012,255	5.4719	2.627	2.627	2.631	2.593	2.670	2,673,640	2.6227	0.37%
2009-04-17	0	5.460	5.450	5.460	5.420	5.750	2,751,500	15,227,910	5.5344	2.617	2.612	2.617	2.598	2.756	5,740,554	2.6527	-1.62%
2009-04-16	0	5.550	5.480	5.550	5.200	5.800	5,909,200	32,275,084	5.4618	2.660	2.627	2.660	2.492	2.780	12,328,579	2.6179	11.00%
2009-04-15	0	5.000	5.000	5.020	4.700	5.150	6,400,500	31,792,260	4.9672	2.397	2.397	2.406	2.253	2.468	13,353,596	2.3808	5.71%
2009-04-14	0	4.730	4.720	4.730	4.640	4.770	2,342,500	11,047,385	4.7161	2.267	2.262	2.267	2.224	2.286	4,887,243	2.2605	4.88%
2009-04-09	0	4.510	4.500	4.530	4.390	4.540	728,700	3,261,195	4.4754	2.162	2.157	2.171	2.104	2.176	1,520,313	2.1451	3.92%
2009-04-08	0	4.340	4.300	4.350	4.210	4.430	907,000	3,921,580	4.3237	2.080	2.061	2.085	2.018	2.123	1,892,307	2.0724	-2.91%
2009-04-07	0	4.470	4.470	4.500	4.300	4.530	2,735,000	11,943,069	4.3668	2.143	2.143	2.157	2.061	2.171	5,706,130	2.0930	3.95%
2009-04-06	0	4.300	4.280	4.300	4.250	4.300	376,000	1,609,515	4.2806	2.061	2.051	2.061	2.037	2.061	784,462	2.0517	0.70%
2009-04-03	0	4.270	4.250	4.270	4.130	4.400	1,015,500	4,361,225	4.2947	2.047	2.037	2.047	1.980	2.109	2,118,675	2.0585	-0.47%
2009-04-02	0	4.290	4.280	4.290	4.080	4.320	786,000	3,330,695	4.2375	2.056	2.051	2.056	1.956	2.071	1,639,860	2.0311	5.15%
2009-04-01	0	4.080	4.080	4.090	3.960	4.300	1,558,000	6,508,960	4.1778	1.956	1.956	1.960	1.898	2.061	3,250,512	2.0024	-2.86%
2009-03-31	0	4.200	4.200	4.230	4.160	4.300	262,500	1,102,630	4.2005	2.013	2.013	2.027	1.994	2.061	547,663	2.0133	-0.47%
2009-03-30	0	4.220	4.210	4.220	4.150	4.300	1,113,000	4,689,946	4.2138	2.023	2.018	2.023	1.989	2.061	2,322,092	2.0197	-1.86%
2009-03-27	0	4.300	4.290	4.300	4.240	4.330	615,000	2,641,510	4.2951	2.061	2.056	2.061	2.032	2.075	1,283,097	2.0587	0.70%
2009-03-26	0	4.270	4.250	4.280	4.190	4.280	734,000	3,109,135	4.2359	2.047	2.037	2.051	2.008	2.051	1,531,371	2.0303	1.67%
2009-03-25	0	4.200	4.150	4.200	4.120	4.250	684,000	2,854,285	4.1729	2.013	1.989	2.013	1.975	2.037	1,427,054	2.0001	-0.24%
2009-03-24	0	4.210	4.210	4.250	4.170	4.300	2,128,500	8,976,325	4.2172	2.018	2.018	2.037	1.999	2.061	4,440,767	2.0213	-1.17%
2009-03-23	0	4.260	4.210	4.250	4.120	4.260	1,718,000	7,237,790	4.2129	2.042	2.018	2.037	1.975	2.042	3,584,326	2.0193	0.95%
2009-03-20	0	4.220	4.190	4.220	4.150	4.300	1,244,500	5,283,750	4.2457	2.023	2.008	2.023	1.989	2.061	2,596,446	2.0350	-0.24%
2009-03-19	0	4.230	4.230	4.270	4.150	4.300	2,194,731	9,327,226	4.2498	2.027	2.027	2.047	1.989	2.061	4,578,947	2.0370	0.95%
2009-03-18	0	4.190	4.180	4.190	4.110	4.210	1,055,500	4,379,200	4.1489	2.008	2.004	2.008	1.970	2.018	2,202,128	1.9886	0.24%
2009-03-17	0	4.180	4.170	4.180	3.930	4.230	7,835,500	31,966,318	4.0797	2.004	1.999	2.004	1.884	2.027	16,347,488	1.9554	6.63%
2009-03-16	0	3.920	3.930	3.940	3.760	3.930	2,464,000	9,545,705	3.8741	1.879	1.884	1.888	1.802	1.884	5,140,733	1.8569	5.95%
2009-03-13	0	3.700	3.700	3.710	3.510	3.730	3,050,500	11,152,065	3.6558	1.773	1.773	1.778	1.682	1.788	6,364,369	1.7523	4.52%
2009-03-12	0	3.540	3.540	3.550	3.470	3.540	3,441,000	12,042,335	3.4997	1.697	1.697	1.702	1.663	1.697	7,179,083	1.6774	2.02%
2009-03-11	0	3.470	3.460	3.470	3.420	3.780	563,000	1,987,845	3.5308	1.663	1.658	1.663	1.639	1.812	1,174,607	1.6923	-2.25%
2009-03-10	0	3.550	3.550	3.570	3.480	3.570	530,500	1,884,360	3.5520	1.702	1.702	1.711	1.668	1.711	1,106,801	1.7025	2.01%
2009-03-09	0	3.480	3.480	3.490	3.470	3.520	1,114,000	3,895,280	3.4967	1.668	1.668	1.673	1.663	1.687	2,324,179	1.6760	-0.29%
2009-03-06	0	3.490	3.450	3.490	3.390	3.500	545,500	1,892,625	3.4695	1.673	1.654	1.673	1.625	1.678	1,138,096	1.6630	-0.29%
2009-03-05	0	3.500	3.450	3.500	3.350	3.540	2,180,000	7,564,469	3.4699	1.678	1.654	1.678	1.606	1.697	4,548,213	1.6632	2.94%
2009-03-04	0	3.400	3.400	3.440	3.260	3.600	1,676,500	5,702,820	3.4016	1.630	1.630	1.649	1.563	1.726	3,497,743	1.6304	4.29%
2009-03-03	0	3.260	3.260	3.280	3.100	3.300	302,000	982,845	3.2545	1.563	1.563	1.572	1.486	1.582	630,074	1.5599	-0.61%
2009-03-02	0	3.280	3.250	3.280	3.100	3.390	211,500	678,195	3.2066	1.572	1.558	1.572	1.486	1.625	441,260	1.5370	0.00%
2009-02-27	0	3.280	3.250	3.280	3.180	3.320	404,500	1,299,720	3.2132	1.572	1.558	1.572	1.524	1.591	843,923	1.5401	0.00%
2009-02-26	0	3.280	3.220	3.280	3.200	3.300	658,500	2,127,025	3.2301	1.572	1.543	1.572	1.534	1.582	1,373,852	1.5482	-1.20%
2009-02-25	0	3.320	3.300	3.320	3.310	3.450	1,307,500	4,376,215	3.3470	1.591	1.582	1.591	1.587	1.654	2,727,885	1.6043	-1.48%
2009-02-24	0	3.370	3.370	3.400	3.310	3.410	662,000	2,242,150	3.3869	1.615	1.615	1.630	1.587	1.634	1,381,155	1.6234	-0.88%
2009-02-23	0	3.400	3.350	3.420	3.350	3.490	284,500	975,070	3.4273	1.630	1.606	1.639	1.606	1.673	593,563	1.6427	-0.87%
2009-02-20	0	3.430	3.410	3.450	3.330	3.500	387,500	1,319,205	3.4044	1.644	1.634	1.654	1.596	1.678	808,455	1.6318	-1.72%
2009-02-19	0	3.490	3.460	3.490	3.460	3.500	194,500	678,110	3.4864	1.673	1.658	1.673	1.658	1.678	405,792	1.6711	0.87%
2009-02-18	0	3.460	3.460	3.500	3.410	3.500	492,000	1,701,735	3.4588	1.658	1.658	1.678	1.634	1.678	1,026,477	1.6578	-1.14%
2009-02-17	0	3.500	3.410	3.500	3.410	3.610	980,000	3,430,355	3.5004	1.678	1.634	1.678	1.634	1.730	2,044,610	1.6778	-1.41%
2009-02-16	0	3.550	3.520	3.550	3.460	3.550	1,001,500	3,514,635	3.5094	1.702	1.687	1.702	1.658	1.702	2,089,466	1.6821	3.20%
2009-02-13	0	3.440	3.440	3.470	3.420	3.490	881,500	3,042,890	3.4519	1.649	1.649	1.663	1.639	1.673	1,839,105	1.6545	-0.86%
2009-02-12	0	3.470	3.390	3.470	3.360	3.580	1,513,500	5,186,915	3.4271	1.663	1.625	1.663	1.610	1.716	3,157,670	1.6426	-2.25%
2009-02-11	0	3.550	3.570	3.580	3.510	3.700	652,000	2,336,110	3.5830	1.702	1.711	1.716	1.682	1.773	1,360,291	1.7174	-5.08%
2009-02-10	0	3.740	3.700	3.740	3.720	3.850	1,075,500	4,083,234	3.7966	1.793	1.773	1.793	1.783	1.845	2,243,855	1.8197	-3.11%
2009-02-09	0	3.860	3.850	3.860	3.800	3.900	1,539,500	5,948,215	3.8637	1.850	1.845	1.850	1.821	1.869	3,211,915	1.8519	2.12%
2009-02-06	0	3.780	3.770	3.800	3.770	3.910	4,821,000	18,499,425	3.8373	1.812	1.807	1.821	1.807	1.874	10,058,228	1.8392	0.53%
2009-02-05	0	3.760	3.730	3.760	3.660	3.800	2,343,500	8,743,595	3.7310	1.802	1.788	1.802	1.754	1.821	4,889,329	1.7883	3.01%
2009-02-04	0	3.650	3.630	3.650	3.550	3.650	853,500	3,093,285	3.6242	1.749	1.740	1.749	1.702	1.749	1,780,688	1.7371	3.40%
2009-02-03	0	3.530	3.470	3.530	3.400	3.540	551,500	1,924,510	3.4896	1.692	1.663	1.692	1.630	1.697	1,150,614	1.6726	3.82%
2009-02-02	0	3.400	3.400	3.420	3.380	3.530	423,500	1,443,255	3.4079	1.630	1.630	1.639	1.620	1.692	883,563	1.6334	-2.58%
2009-01-30	0	3.490	3.480	3.490	3.310	3.490	1,044,500	3,580,795	3.4282	1.673	1.668	1.673	1.587	1.673	2,179,178	1.6432	-0.29%
2009-01-29	0	3.500	3.380	3.500	3.350	3.500	435,000	1,491,025	3.4276	1.678	1.620	1.678	1.606	1.678	907,556	1.6429	5.11%
2009-01-23	0	3.330	3.250	3.330	3.230	3.400	110,000	364,425	3.3130	1.596	1.558	1.596	1.548	1.630	229,497	1.5879	-1.19%
2009-01-22	0	3.370	3.220	3.370	3.200	3.370	842,500	2,746,575	3.2600	1.615	1.543	1.615	1.534	1.615	1,757,738	1.5626	1.81%
2009-01-21	0	3.310	3.160	3.370	3.130	3.400	585,000	1,894,795	3.2390	1.587	1.515	1.615	1.500	1.630	1,220,507	1.5525	-1.78%
2009-01-20	0	3.370	3.350	3.390	3.350	3.500	1,540,500	5,219,695	3.3883	1.615	1.606	1.625	1.606	1.678	3,214,001	1.6240	-2.88%
2009-01-19	0	3.470	3.370	3.470	3.370	3.470	805,000	2,764,925	3.4347	1.663	1.615	1.663	1.615	1.663	1,679,501	1.6463	2.06%
2009-01-16	0	3.400	3.400	3.440	3.350	3.550	900,500	3,064,215	3.4028	1.630	1.630	1.649	1.606	1.702	1,878,746	1.6310	0.00%
2009-01-15	0	3.400	3.370	3.400	3.210	3.400	322,500	1,077,060	3.3397	1.630	1.615	1.630	1.539	1.630	672,843	1.6008	0.00%
2009-01-14	0	3.400	3.400	3.480	3.400	3.450	574,500	1,961,340	3.4140	1.630	1.630	1.668	1.630	1.654	1,198,600	1.6364	0.00%
2009-01-13	0	3.400	3.400	3.430	3.330	3.450	361,000	1,223,730	3.3898	1.630	1.630	1.644	1.596	1.654	753,167	1.6248	-0.58%
2009-01-12	0	3.420	3.420	3.460	3.400	3.590	333,500	1,158,445	3.4736	1.639	1.639	1.658	1.630	1.721	695,793	1.6649	-5.00%
2009-01-09	0	3.600	3.590	3.600	3.580	3.650	1,226,000	4,422,635	3.6074	1.726	1.721	1.726	1.716	1.749	2,557,848	1.7290	-1.37%
2009-01-08	0	3.650	3.650	3.680	3.450	3.800	1,720,000	6,253,450	3.6357	1.749	1.749	1.764	1.654	1.821	3,588,499	1.7426	-7.59%
2009-01-07	0	3.950	3.920	3.950	3.950	4.050	1,354,500	5,407,270	3.9921	1.893	1.879	1.893	1.893	1.941	2,825,943	1.9134	-1.25%
2009-01-06	0	4.000	3.980	4.000	3.880	4.000	1,251,000	4,974,535	3.9764	1.917	1.908	1.917	1.860	1.917	2,610,007	1.9059	0.00%
2009-01-05	0	4.000	3.850	4.000	3.850	4.150	1,600,500	6,379,665	3.9860	1.917	1.845	1.917	1.845	1.989	3,339,181	1.9105	0.76%
2009-01-02	0	3.970	3.970	3.980	3.910	4.000	483,000	1,915,900	3.9667	1.903	1.903	1.908	1.874	1.917	1,007,700	1.9013	1.79%
2008-12-31	0	3.900	3.820	3.900	3.600	3.900	1,632,000	6,241,070	3.8242	1.869	1.831	1.869	1.726	1.869	3,404,901	1.8330	5.98%
2008-12-30	0	3.680	3.680	3.700	3.650	3.760	991,500	3,671,970	3.7034	1.764	1.764	1.773	1.749	1.802	2,068,602	1.7751	0.00%
2008-12-29	0	3.680	3.650	3.680	3.590	3.710	432,000	1,572,725	3.6406	1.764	1.749	1.764	1.721	1.778	901,297	1.7450	2.22%
2008-12-24	0	3.600	3.450	3.600	3.350	3.600	249,500	862,620	3.4574	1.726	1.654	1.726	1.606	1.726	520,541	1.6572	4.05%
2008-12-23	0	3.460	3.420	3.460	3.360	3.620	457,500	1,581,645	3.4571	1.658	1.639	1.658	1.610	1.735	954,499	1.6570	-3.35%
2008-12-22	0	3.580	3.560	3.620	3.500	3.830	852,500	3,100,990	3.6375	1.716	1.706	1.735	1.678	1.836	1,778,602	1.7435	-4.53%
2008-12-19	0	3.750	3.670	3.750	3.450	3.750	1,984,500	7,121,845	3.5887	1.797	1.759	1.797	1.654	1.797	4,140,334	1.7201	4.17%
2008-12-18	0	3.600	3.510	3.600	3.380	3.600	1,605,500	5,657,000	3.5235	1.726	1.682	1.726	1.620	1.726	3,349,613	1.6889	4.35%
2008-12-17	0	3.450	3.350	3.450	3.290	3.450	2,503,000	8,439,790	3.3719	1.654	1.606	1.654	1.577	1.654	5,222,100	1.6162	2.99%
2008-12-16	0	3.350	3.270	3.350	3.220	3.350	1,170,000	3,850,805	3.2913	1.606	1.567	1.606	1.543	1.606	2,441,014	1.5775	0.00%
2008-12-15	0	3.350	3.350	3.380	3.150	3.500	1,772,500	5,776,935	3.2592	1.606	1.606	1.620	1.510	1.678	3,698,031	1.5622	6.35%
2008-12-12	0	3.150	3.150	3.180	2.960	3.480	2,631,000	8,377,661	3.1842	1.510	1.510	1.524	1.419	1.668	5,489,151	1.5262	-9.48%
2008-12-11	0	3.480	3.450	3.480	3.450	3.520	1,797,500	6,265,955	3.4859	1.668	1.654	1.668	1.654	1.687	3,750,190	1.6708	-1.42%
2008-12-10	0	3.530	3.520	3.530	3.350	3.640	2,923,500	10,252,345	3.5069	1.692	1.687	1.692	1.606	1.745	6,099,404	1.6809	-0.84%
2008-12-09	0	3.560	3.560	3.590	3.500	3.800	2,209,614	8,004,423	3.6225	1.706	1.706	1.721	1.678	1.821	4,609,998	1.7363	-5.32%
2008-12-08	0	3.760	3.750	3.760	3.700	3.800	1,035,500	3,895,860	3.7623	1.802	1.797	1.802	1.773	1.821	2,160,401	1.8033	2.73%
2008-12-05	0	3.660	3.660	3.700	3.550	3.750	807,000	2,918,415	3.6164	1.754	1.754	1.773	1.702	1.797	1,683,673	1.7334	-2.40%
2008-12-04	0	3.750	3.600	3.750	3.640	3.800	1,208,500	4,496,915	3.7211	1.797	1.726	1.797	1.745	1.821	2,521,337	1.7835	-1.32%
2008-12-03	0	3.800	3.770	3.800	3.600	3.800	2,031,000	7,579,280	3.7318	1.821	1.807	1.821	1.726	1.821	4,237,349	1.7887	7.04%
2008-12-02	0	3.550	3.450	3.550	3.200	3.550	806,500	2,782,585	3.4502	1.702	1.654	1.702	1.534	1.702	1,682,630	1.6537	0.00%
2008-12-01	0	3.550	3.500	3.550	3.350	3.550	2,726,500	9,432,120	3.4594	1.702	1.678	1.702	1.606	1.702	5,688,396	1.6581	4.41%
2008-11-28	0	3.400	3.390	3.400	3.180	3.440	3,358,614	11,324,830	3.3719	1.630	1.625	1.630	1.524	1.649	7,007,198	1.6162	4.62%
2008-11-27	0	3.250	3.220	3.250	3.100	3.250	3,106,500	9,739,900	3.1353	1.558	1.543	1.558	1.486	1.558	6,481,204	1.5028	7.62%
2008-11-26	0	3.020	3.010	3.020	3.000	3.060	2,119,500	6,390,060	3.0149	1.448	1.443	1.448	1.438	1.467	4,421,990	1.4451	2.03%
2008-11-25	0	2.960	2.960	3.000	2.960	3.170	953,500	2,899,100	3.0405	1.419	1.419	1.438	1.419	1.519	1,989,322	1.4573	-4.52%
2008-11-24	0	3.100	3.080	3.100	3.050	3.190	769,000	2,383,670	3.0997	1.486	1.476	1.486	1.462	1.529	1,604,393	1.4857	-1.59%
2008-11-21	0	3.150	2.950	3.150	2.760	3.150	2,406,000	7,107,400	2.9540	1.510	1.414	1.510	1.323	1.510	5,019,725	1.4159	8.62%
2008-11-20	0	2.900	2.900	2.920	2.730	2.900	1,224,000	3,476,165	2.8400	1.390	1.390	1.400	1.309	1.390	2,553,676	1.3612	-3.33%
2008-11-19	0	3.000	2.980	3.000	2.910	3.010	1,506,000	4,512,330	2.9962	1.438	1.428	1.438	1.395	1.443	3,142,023	1.4361	-1.96%
2008-11-18	0	3.060	3.060	3.070	2.900	3.200	1,801,000	5,453,230	3.0279	1.467	1.467	1.471	1.390	1.534	3,757,492	1.4513	-6.13%
2008-11-17	0	3.260	3.260	3.270	3.060	3.270	988,500	3,153,990	3.1907	1.563	1.563	1.567	1.467	1.567	2,062,343	1.5293	0.31%
2008-11-14	0	3.250	3.250	3.260	3.140	3.300	3,852,500	12,462,820	3.2350	1.558	1.558	1.563	1.505	1.582	8,037,611	1.5506	5.86%
2008-11-13	0	3.070	3.000	3.100	2.880	3.160	5,356,000	16,253,675	3.0347	1.471	1.438	1.486	1.380	1.515	11,174,418	1.4545	0.33%
2008-11-12	0	3.060	3.000	3.060	2.910	3.100	2,381,500	7,148,905	3.0018	1.467	1.438	1.467	1.395	1.486	4,968,610	1.4388	-1.29%
2008-11-11	0	3.100	3.100	3.150	2.900	3.490	6,647,000	20,973,865	3.1554	1.486	1.486	1.510	1.390	1.673	13,867,878	1.5124	-3.13%
2008-11-10	0	3.200	3.180	3.200	2.480	3.200	8,866,030	25,793,924	2.9093	1.534	1.524	1.534	1.189	1.534	18,497,521	1.3945	36.17%
2008-11-07	0	2.350	2.300	2.350	2.000	2.350	883,000	1,948,470	2.2066	1.126	1.102	1.126	0.959	1.126	1,842,235	1.0577	10.85%
2008-11-06	0	2.120	2.120	2.130	1.980	2.130	3,811,000	7,918,830	2.0779	1.016	1.016	1.021	0.949	1.021	7,951,028	0.9960	-9.79%
2008-11-05	0	2.350	2.300	2.350	2.010	2.350	6,199,000	13,372,510	2.1572	1.126	1.102	1.126	0.963	1.126	12,933,199	1.0340	16.92%
2008-11-04	0	2.010	2.000	2.010	1.950	2.050	2,227,500	4,456,860	2.0008	0.963	0.959	0.963	0.935	0.983	4,647,314	0.9590	0.50%
2008-11-03	0	2.000	1.990	2.000	1.990	2.030	6,389,500	12,813,760	2.0054	0.959	0.954	0.959	0.954	0.973	13,330,646	0.9612	-0.99%
2008-10-31	0	2.020	1.990	2.020	1.900	2.060	4,277,609	8,547,449	1.9982	0.968	0.954	0.968	0.911	0.987	8,924,531	0.9577	1.00%
2008-10-30	0	2.000	1.950	2.000	1.800	2.020	4,413,500	8,734,405	1.9790	0.959	0.935	0.959	0.863	0.968	9,208,045	0.9486	9.89%
2008-10-29	0	1.820	1.800	1.820	1.700	2.000	1,727,500	3,105,080	1.7974	0.872	0.863	0.872	0.815	0.959	3,604,146	0.8615	-1.62%
2008-10-28	0	1.850	1.850	1.900	1.700	1.960	2,171,500	3,902,660	1.7972	0.887	0.887	0.911	0.815	0.939	4,530,479	0.8614	2.78%
2008-10-27	0	1.800	1.800	1.840	1.340	1.910	6,132,586	10,320,674	1.6829	0.863	0.863	0.882	0.642	0.915	12,794,637	0.8066	-10.89%
2008-10-24	0	2.020	2.000	2.020	1.900	2.620	1,228,500	2,446,795	1.9917	0.968	0.959	0.968	0.911	1.256	2,563,064	0.9546	-10.22%
2008-10-23	0	2.250	2.250	2.300	1.930	2.330	1,971,500	4,122,697	2.0911	1.078	1.078	1.102	0.925	1.117	4,113,212	1.0023	-6.64%
2008-10-22	0	2.410	2.400	2.410	2.350	2.690	1,345,500	3,319,245	2.4669	1.155	1.150	1.155	1.126	1.289	2,807,166	1.1824	-10.74%
2008-10-21	0	2.700	2.700	2.720	2.700	2.870	2,160,000	5,931,615	2.7461	1.294	1.294	1.304	1.294	1.376	4,506,487	1.3162	-1.82%
2008-10-20	0	2.750	2.730	2.750	2.660	2.750	629,641	1,724,484	2.7388	1.318	1.309	1.318	1.275	1.318	1,313,643	1.3127	0.00%
2008-10-17	0	2.750	2.730	2.750	2.600	2.800	2,185,500	5,948,670	2.7219	1.318	1.309	1.318	1.246	1.342	4,559,688	1.3046	-1.79%
2008-10-16	0	2.800	2.790	2.800	2.650	2.830	700,500	1,938,820	2.7678	1.342	1.337	1.342	1.270	1.356	1,461,479	1.3266	-6.67%
2008-10-15	0	3.000	2.900	3.000	2.970	3.120	8,668,500	26,100,015	3.0109	1.438	1.390	1.438	1.424	1.495	18,085,407	1.4432	-1.32%
2008-10-14	0	3.040	3.040	3.150	3.000	3.200	1,762,800	5,371,446	3.0471	1.457	1.457	1.510	1.438	1.534	3,677,794	1.4605	1.33%
2008-10-13	0	3.000	3.000	3.020	2.510	3.030	2,530,500	6,944,705	2.7444	1.438	1.438	1.448	1.203	1.452	5,279,474	1.3154	8.70%
2008-10-10	0	2.760	2.750	2.760	2.700	3.180	2,595,500	7,324,416	2.8220	1.323	1.318	1.323	1.294	1.524	5,415,086	1.3526	-17.61%
2008-10-09	0	3.350	3.350	3.380	3.250	3.450	719,000	2,406,070	3.3464	1.606	1.606	1.620	1.558	1.654	1,500,076	1.6040	-1.76%
2008-10-08	0	3.410	3.410	3.450	3.210	3.510	3,798,000	13,139,923	3.4597	1.634	1.634	1.654	1.539	1.682	7,923,905	1.6583	-10.03%
2008-10-06	0	3.790	3.790	3.800	3.710	3.970	730,500	2,853,259	3.9059	1.817	1.817	1.821	1.778	1.903	1,524,069	1.8721	-5.25%
2008-10-03	0	4.000	4.000	4.010	3.860	4.080	345,000	1,380,980	4.0028	1.917	1.917	1.922	1.850	1.956	719,786	1.9186	-3.61%
2008-10-02	0	4.150	4.110	4.150	3.980	4.150	897,500	3,652,065	4.0692	1.989	1.970	1.989	1.908	1.989	1,872,487	1.9504	1.22%
2008-09-30	0	4.100	4.100	4.120	3.350	4.100	3,219,750	12,144,520	3.7719	1.965	1.965	1.975	1.606	1.965	6,717,481	1.8079	-0.49%
2008-09-29	0	4.120	4.100	4.120	4.100	4.280	1,174,500	4,894,020	4.1669	1.975	1.965	1.975	1.965	2.051	2,450,402	1.9972	-3.29%
2008-09-26	0	4.260	4.210	4.290	4.160	4.290	684,000	2,888,450	4.2229	2.042	2.018	2.056	1.994	2.056	1,427,054	2.0241	-0.93%
2008-09-25	0	4.300	4.170	4.300	4.170	4.300	565,500	2,396,225	4.2374	2.061	1.999	2.061	1.999	2.061	1,179,823	2.0310	-1.15%
2008-09-24	0	4.350	4.300	4.350	4.100	4.400	948,500	4,126,890	4.3510	2.085	2.061	2.085	1.965	2.109	1,978,890	2.0855	-1.14%
2008-09-23	0	4.400	4.360	4.400	4.100	4.480	1,624,500	7,118,555	4.3820	2.109	2.090	2.109	1.965	2.147	3,389,253	2.1003	0.92%
2008-09-22	0	4.360	4.360	4.390	4.200	4.600	1,753,500	7,713,455	4.3989	2.090	2.090	2.104	2.013	2.205	3,658,391	2.1084	-3.11%
2008-09-19	0	4.500	4.410	4.500	4.300	4.500	4,251,500	18,761,760	4.4130	2.157	2.114	2.157	2.061	2.157	8,870,059	2.1152	4.65%
2008-09-18	0	4.300	3.600	4.300	3.300	4.300	7,824,614	26,668,221	3.4082	2.061	1.726	2.061	1.582	2.061	16,324,777	1.6336	10.26%
2008-09-17	0	3.900	3.900	3.910	3.830	4.100	2,221,250	8,671,193	3.9037	1.869	1.869	1.874	1.836	1.965	4,634,275	1.8711	-4.88%
2008-09-16	0	4.100	4.100	4.120	3.500	4.270	1,587,500	6,197,040	3.9036	1.965	1.965	1.975	1.678	2.047	3,312,059	1.8711	-4.21%
2008-09-12	0	4.280	4.280	4.300	4.040	4.500	3,292,000	13,949,940	4.2375	2.051	2.051	2.061	1.936	2.157	6,868,219	2.0311	-4.46%
2008-09-11	0	4.480	4.420	4.480	4.480	4.700	1,875,500	8,583,005	4.5764	2.147	2.119	2.147	2.147	2.253	3,912,924	2.1935	-6.67%
2008-09-10	0	4.800	4.800	4.830	4.800	4.920	2,761,500	13,480,177	4.8815	2.301	2.301	2.315	2.301	2.358	5,761,418	2.3397	-2.44%
2008-09-09	0	4.920	4.900	4.920	4.860	4.950	2,310,500	11,314,250	4.8969	2.358	2.349	2.358	2.329	2.373	4,820,480	2.3471	2.50%
2008-09-08	0	4.800	4.800	4.820	4.760	4.960	2,066,000	10,047,550	4.8633	2.301	2.301	2.310	2.282	2.377	4,310,371	2.3310	-1.44%
2008-09-05	0	4.870	4.860	4.950	4.600	4.960	1,388,600	6,567,915	4.7299	2.334	2.329	2.373	2.205	2.377	2,897,087	2.2671	0.41%
2008-09-04	0	4.850	4.850	4.900	4.800	5.020	3,004,000	14,719,315	4.8999	2.325	2.325	2.349	2.301	2.406	6,267,354	2.3486	-3.00%
2008-09-03	0	5.000	5.000	5.010	4.990	5.000	2,142,200	10,709,417	4.9993	2.397	2.397	2.401	2.392	2.397	4,469,350	2.3962	0.00%
2008-09-02	0	5.000	5.000	5.030	4.980	5.030	1,562,700	7,789,615	4.9847	2.397	2.397	2.411	2.387	2.411	3,260,318	2.3892	0.40%
2008-09-01	0	4.980	4.980	5.000	4.810	5.000	602,000	2,981,575	4.9528	2.387	2.387	2.397	2.305	2.397	1,255,974	2.3739	-0.99%
2008-08-29	0	5.030	5.020	5.030	4.970	5.060	1,597,500	8,004,470	5.0106	2.411	2.406	2.411	2.382	2.425	3,332,922	2.4016	0.60%
2008-08-28	0	5.000	4.990	5.020	4.950	5.040	789,500	3,950,135	5.0033	2.397	2.392	2.406	2.373	2.416	1,647,163	2.3981	0.00%
2008-08-27	0	5.000	5.000	5.040	4.800	5.040	1,718,000	8,460,585	4.9247	2.397	2.397	2.416	2.301	2.416	3,584,326	2.3604	3.31%
2008-08-26	0	4.840	4.830	4.880	4.680	4.850	856,500	4,085,690	4.7702	2.320	2.315	2.339	2.243	2.325	1,786,947	2.2864	0.62%
2008-08-25	0	4.810	4.810	4.840	4.610	4.840	837,500	4,009,485	4.7874	2.305	2.305	2.320	2.210	2.320	1,747,307	2.2947	1.26%
2008-08-21	0	4.750	4.750	4.800	4.740	4.880	1,620,500	7,588,355	4.6827	2.277	2.277	2.301	2.272	2.339	3,380,908	2.2445	-1.25%
2008-08-20	0	4.810	4.800	4.810	4.510	4.880	2,226,500	10,617,760	4.7688	2.305	2.301	2.305	2.162	2.339	4,645,228	2.2857	4.34%
2008-08-19	0	4.610	4.500	4.610	4.330	4.750	1,828,000	8,270,230	4.5242	2.210	2.157	2.210	2.075	2.277	3,813,823	2.1685	-0.86%
2008-08-18	0	4.650	4.520	4.650	4.420	4.800	3,720,141	17,049,123	4.5829	2.229	2.166	2.229	2.119	2.301	7,761,465	2.1966	-2.72%
2008-08-15	0	4.780	4.780	4.850	4.700	4.880	1,032,500	4,890,344	4.7364	2.291	2.291	2.325	2.253	2.339	2,154,142	2.2702	-0.21%
2008-08-14	0	4.790	4.790	4.820	4.400	4.830	1,758,000	8,307,725	4.7257	2.296	2.296	2.310	2.109	2.315	3,667,779	2.2651	-0.62%
2008-08-13	0	4.820	4.750	4.820	4.750	4.950	1,451,500	7,067,345	4.8690	2.310	2.277	2.310	2.277	2.373	3,028,317	2.3338	-3.60%
2008-08-12	0	5.000	4.950	5.000	4.860	5.080	2,438,500	12,115,485	4.9684	2.397	2.373	2.397	2.329	2.435	5,087,531	2.3814	2.88%
2008-08-11	0	4.860	4.820	4.860	4.860	5.000	2,166,000	10,647,235	4.9156	2.329	2.310	2.329	2.329	2.397	4,519,005	2.3561	-2.61%
2008-08-08	0	4.990	4.970	5.000	4.950	5.160	1,060,000	5,349,765	5.0469	2.392	2.382	2.397	2.373	2.473	2,211,517	2.4190	-3.67%
2008-08-07	0	5.180	5.180	5.190	5.130	5.250	3,585,000	18,593,845	5.1866	2.483	2.483	2.488	2.459	2.516	7,479,516	2.4860	-1.15%
2008-08-05	0	5.240	5.240	5.260	5.150	5.350	864,500	4,524,890	5.2341	2.512	2.512	2.521	2.468	2.564	1,803,638	2.5088	-2.06%
2008-08-04	0	5.350	5.300	5.360	5.150	5.400	875,500	4,660,940	5.3237	2.564	2.540	2.569	2.468	2.588	1,826,587	2.5517	1.13%
2008-08-01	0	5.290	5.280	5.290	5.120	5.340	862,500	4,514,605	5.2343	2.536	2.531	2.536	2.454	2.560	1,799,465	2.5089	-2.76%
2008-07-31	0	5.440	5.400	5.440	5.300	5.520	3,802,000	20,501,970	5.3924	2.607	2.588	2.607	2.540	2.646	7,932,251	2.5846	2.64%
2008-07-30	0	5.300	5.280	5.300	5.150	5.300	2,374,500	12,501,955	5.2651	2.540	2.531	2.540	2.468	2.540	4,954,006	2.5236	2.32%
2008-07-29	0	5.180	5.160	5.180	5.010	5.250	837,500	4,332,677	5.1733	2.483	2.473	2.483	2.401	2.516	1,747,307	2.4796	-2.08%
2008-07-28	0	5.290	5.260	5.300	5.230	5.360	1,392,000	7,358,005	5.2859	2.536	2.521	2.540	2.507	2.569	2,904,180	2.5336	0.00%
2008-07-25	0	5.290	5.290	5.300	5.100	5.320	2,790,000	14,603,640	5.2343	2.536	2.536	2.540	2.444	2.550	5,820,878	2.5088	0.76%
2008-07-24	0	5.250	5.240	5.250	5.070	5.250	1,941,500	10,031,260	5.1668	2.516	2.512	2.516	2.430	2.516	4,050,622	2.4765	2.94%
2008-07-23	0	5.100	5.080	5.110	5.020	5.120	2,008,500	10,219,020	5.0879	2.444	2.435	2.449	2.406	2.454	4,190,407	2.4387	1.80%
2008-07-22	0	5.010	5.010	5.080	5.000	5.200	2,631,500	13,351,650	5.0738	2.401	2.401	2.435	2.397	2.492	5,490,194	2.4319	-3.65%
2008-07-21	0	5.200	5.120	5.200	5.040	5.290	1,454,500	7,531,045	5.1778	2.492	2.454	2.492	2.416	2.536	3,034,576	2.4817	1.96%
2008-07-18	0	5.100	5.050	5.100	4.970	5.150	2,979,000	15,042,815	5.0496	2.444	2.421	2.444	2.382	2.468	6,215,196	2.4203	3.03%
2008-07-17	0	4.950	4.940	4.970	4.920	5.000	1,304,500	6,465,060	4.9560	2.373	2.368	2.382	2.358	2.397	2,721,626	2.3754	2.06%
2008-07-16	0	4.850	4.800	4.890	4.700	4.880	1,413,039	6,731,048	4.7635	2.325	2.301	2.344	2.253	2.339	2,948,075	2.2832	-0.61%
2008-07-15	0	4.880	4.870	4.880	4.800	5.180	1,641,500	8,117,255	4.9450	2.339	2.334	2.339	2.301	2.483	3,424,721	2.3702	-5.79%
2008-07-14	0	5.180	5.180	5.190	5.070	5.390	2,464,000	12,857,985	5.2183	2.483	2.483	2.488	2.430	2.583	5,140,733	2.5012	0.19%
2008-07-11	0	5.170	5.170	5.190	5.000	5.280	4,542,000	23,287,905	5.1272	2.478	2.478	2.488	2.397	2.531	9,476,140	2.4575	3.82%
2008-07-10	0	4.980	4.980	5.000	4.600	5.030	5,175,500	25,235,800	4.8760	2.387	2.387	2.397	2.205	2.411	10,797,834	2.3371	4.62%
2008-07-09	0	4.760	4.740	4.760	4.650	4.800	3,073,500	14,594,995	4.7487	2.282	2.272	2.282	2.229	2.301	6,412,355	2.2761	1.28%
2008-07-08	0	4.700	4.670	4.700	4.600	4.810	1,830,500	8,609,980	4.7036	2.253	2.238	2.253	2.205	2.305	3,819,039	2.2545	-2.08%
2008-07-07	0	4.800	4.780	4.800	4.650	4.840	3,350,500	16,033,975	4.7855	2.301	2.291	2.301	2.229	2.320	6,990,270	2.2938	1.69%
2008-07-04	0	4.720	4.700	4.720	4.600	4.790	3,028,500	14,282,955	4.7162	2.262	2.253	2.262	2.205	2.296	6,318,470	2.2605	0.43%
2008-07-03	0	4.700	4.680	4.700	4.600	4.840	3,630,500	17,216,855	4.7423	2.253	2.243	2.253	2.205	2.320	7,574,444	2.2730	-3.09%
2008-07-02	0	4.850	4.810	4.870	4.720	5.000	5,871,461	28,223,974	4.8070	2.325	2.305	2.334	2.262	2.397	12,249,843	2.3040	-3.58%
2008-06-30	0	5.030	5.030	5.050	4.960	5.220	4,584,500	23,056,655	5.0293	2.411	2.411	2.421	2.377	2.502	9,564,809	2.4106	-3.64%
2008-06-27	0	5.220	5.210	5.220	5.180	5.400	2,771,500	14,600,590	5.2681	2.502	2.497	2.502	2.483	2.588	5,782,281	2.5251	-5.09%
2008-06-26	0	5.500	5.500	5.630	5.460	5.750	3,871,785	21,585,880	5.5752	2.636	2.636	2.699	2.617	2.756	8,077,846	2.6722	0.00%
2008-06-25	0	5.500	5.450	5.500	5.450	5.650	381,000	2,107,620	5.5318	2.636	2.612	2.636	2.612	2.708	794,894	2.6514	-1.79%
2008-06-24	0	5.600	5.580	5.600	5.500	5.800	635,500	3,579,901	5.6332	2.684	2.675	2.684	2.636	2.780	1,325,867	2.7000	-3.28%
2008-06-23	0	5.790	5.750	5.790	5.300	5.830	2,847,000	16,079,240	5.6478	2.775	2.756	2.775	2.540	2.794	5,939,800	2.7070	2.30%
2008-06-20	0	5.660	5.650	5.660	5.600	5.880	3,173,000	18,120,862	5.7110	2.713	2.708	2.713	2.684	2.818	6,619,945	2.7373	-2.41%
2008-06-19	0	5.800	5.790	5.840	5.710	5.960	1,295,500	7,557,825	5.8339	2.780	2.775	2.799	2.737	2.857	2,702,849	2.7962	-3.49%
2008-06-18	0	6.010	6.010	6.020	5.800	6.080	3,503,500	20,954,715	5.9811	2.881	2.881	2.885	2.780	2.914	7,309,479	2.8668	2.39%
2008-06-17	0	5.870	5.860	5.870	5.570	5.930	2,658,500	15,124,260	5.6890	2.814	2.809	2.814	2.670	2.842	5,546,525	2.7268	2.62%
2008-06-16	0	5.720	5.680	5.710	5.420	5.790	6,604,000	36,898,220	5.5873	2.742	2.722	2.737	2.598	2.775	13,778,165	2.6780	5.73%
2008-06-13	0	5.410	5.410	5.450	5.390	5.650	5,618,500	30,607,810	5.4477	2.593	2.593	2.612	2.583	2.708	11,722,081	2.6111	-4.25%
2008-06-12	0	5.650	5.640	5.650	5.600	5.900	8,411,297	48,089,308	5.7172	2.708	2.703	2.708	2.684	2.828	17,548,795	2.7403	-7.68%
2008-06-11	0	6.120	6.120	6.130	5.990	6.430	12,325,500	76,245,958	6.1860	2.933	2.933	2.938	2.871	3.082	25,715,139	2.9650	-4.08%
2008-06-10	0	6.380	6.380	6.410	6.290	6.610	6,495,019	41,698,836	6.4201	3.058	3.058	3.072	3.015	3.168	13,550,794	3.0772	-4.78%
2008-06-06	0	6.700	6.690	6.700	6.620	6.820	3,200,000	21,374,610	6.6796	3.211	3.207	3.211	3.173	3.269	6,676,276	3.2016	0.15%
2008-06-05	0	6.690	6.670	6.690	6.610	6.740	2,565,000	17,109,950	6.6705	3.207	3.197	3.207	3.168	3.231	5,351,453	3.1973	-0.15%
2008-06-04	0	6.700	6.690	6.700	6.620	6.830	3,549,500	23,816,325	6.7098	3.211	3.207	3.211	3.173	3.274	7,405,451	3.2161	-1.03%
2008-06-03	0	6.770	6.730	6.770	6.650	6.980	6,958,000	47,720,757	6.8584	3.245	3.226	3.245	3.187	3.346	14,516,728	3.2873	-3.84%
2008-06-02	0	7.040	7.030	7.040	7.020	7.200	5,746,500	40,648,185	7.0736	3.374	3.370	3.374	3.365	3.451	11,989,132	3.3904	-0.56%
2008-05-30	0	7.080	7.070	7.080	6.730	7.110	14,181,500	99,012,895	6.9818	3.394	3.389	3.394	3.226	3.408	29,587,379	3.3465	5.20%
2008-05-29	0	6.730	6.730	6.740	6.600	6.790	5,543,000	37,179,321	6.7074	3.226	3.226	3.231	3.163	3.255	11,564,562	3.2149	2.44%
2008-05-28	0	6.570	6.550	6.570	6.390	6.700	17,404,200	114,181,427	6.5606	3.149	3.139	3.149	3.063	3.211	36,311,015	3.1445	-0.45%
2008-05-27	0	6.600	6.600	6.620	6.570	6.800	9,502,045	63,554,276	6.6885	3.163	3.163	3.173	3.149	3.259	19,824,462	3.2059	-1.05%
2008-05-26	0	6.670	6.670	6.680	6.250	6.800	21,263,457	138,589,137	6.5177	3.197	3.197	3.202	2.996	3.259	44,362,723	3.1240	-1.04%
2008-05-23	0	6.740	6.750	6.760	6.670	7.120	34,112,500	232,664,875	6.8205	3.231	3.235	3.240	3.197	3.413	71,170,149	3.2691	-4.40%
2008-05-22	0	7.050	7.050	7.060	6.900	7.340	40,582,000	289,167,515	7.1255	3.379	3.379	3.384	3.307	3.518	84,667,702	3.4153	0.57%
2008-05-21	0	7.010	7.010	7.020	6.600	7.250	68,168,600	480,103,865	7.0429	3.360	3.360	3.365	3.163	3.475	142,222,628	3.3757	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	3.274	3.235	3.283	3.139	3.834	405,383,499	3.3827