Prices and Webb-site Total Returns

Tian Lun Gas Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01600	2010-11-10			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	2.890	2.850	2.890	2.830	2.890	782,000	2,242,640	2.8678	2.890	2.850	2.890	2.830	2.890	782,000	2.8678	0.00%
2026-02-03	2.890	2.860	2.890	2.820	2.920	747,500	2,140,300	2.8633	2.890	2.860	2.890	2.820	2.920	747,500	2.8633	0.00%
2026-02-02	2.890	2.870	2.890	2.820	2.920	546,000	1,580,723	2.8951	2.890	2.870	2.890	2.820	2.920	546,000	2.8951	-1.37%
2026-01-30	2.930	2.890	2.930	2.880	2.950	904,500	2,642,060	2.9210	2.930	2.890	2.930	2.880	2.950	904,500	2.9210	-0.34%
2026-01-29	2.940	2.940	2.960	2.930	3.010	570,500	1,692,150	2.9661	2.940	2.940	2.960	2.930	3.010	570,500	2.9661	-0.34%
2026-01-28	2.950	2.950	3.000	2.950	3.080	326,500	976,920	2.9921	2.950	2.950	3.000	2.950	3.080	326,500	2.9921	-0.34%
2026-01-27	2.960	2.960	3.000	2.950	3.020	1,166,000	3,491,465	2.9944	2.960	2.960	3.000	2.950	3.020	1,166,000	2.9944	-2.31%
2026-01-26	3.030	2.960	3.030	2.950	3.030	127,500	382,120	2.9970	3.030	2.960	3.030	2.950	3.030	127,500	2.9970	1.00%
2026-01-23	3.000	3.000	3.010	3.000	3.050	264,500	798,105	3.0174	3.000	3.000	3.010	3.000	3.050	264,500	3.0174	-0.66%
2026-01-22	3.020	3.020	3.070	2.980	3.090	765,500	2,322,165	3.0335	3.020	3.020	3.070	2.980	3.090	765,500	3.0335	-0.33%
2026-01-21	3.030	2.960	3.030	2.900	3.030	859,000	2,534,460	2.9505	3.030	2.960	3.030	2.900	3.030	859,000	2.9505	2.71%
2026-01-20	2.950	2.920	2.950	2.910	2.970	651,500	1,923,495	2.9524	2.950	2.920	2.950	2.910	2.970	651,500	2.9524	1.03%
2026-01-19	2.920	2.890	2.920	2.880	2.920	314,000	911,875	2.9041	2.920	2.890	2.920	2.880	2.920	314,000	2.9041	0.34%
2026-01-16	2.910	2.890	2.910	2.880	2.940	399,373	1,161,570	2.9085	2.910	2.890	2.910	2.880	2.940	399,373	2.9085	-1.02%
2026-01-15	2.940	2.900	2.940	2.880	2.940	743,000	2,164,955	2.9138	2.940	2.900	2.940	2.880	2.940	743,000	2.9138	0.00%
2026-01-14	2.940	2.930	2.940	2.900	2.980	705,500	2,066,960	2.9298	2.940	2.930	2.940	2.900	2.980	705,500	2.9298	1.03%
2026-01-13	2.910	2.910	2.920	2.910	3.040	1,473,500	4,311,955	2.9263	2.910	2.910	2.920	2.910	3.040	1,473,500	2.9263	-3.32%
2026-01-09	3.010	3.010	3.020	3.010	3.070	557,500	1,693,070	3.0369	3.010	3.010	3.020	3.010	3.070	557,500	3.0369	0.33%
2026-01-08	3.000	3.000	3.040	2.980	3.040	524,000	1,583,385	3.0217	3.000	3.000	3.040	2.980	3.040	524,000	3.0217	-0.66%
2026-01-07	3.020	3.010	3.020	2.980	3.100	1,153,500	3,477,785	3.0150	3.020	3.010	3.020	2.980	3.100	1,153,500	3.0150	-1.63%
2026-01-06	3.070	3.010	3.070	2.980	3.220	1,019,500	3,137,715	3.0777	3.070	3.010	3.070	2.980	3.220	1,019,500	3.0777	-2.23%
2026-01-05	3.140	3.090	3.140	3.030	3.290	1,196,000	3,752,615	3.1376	3.140	3.090	3.140	3.030	3.290	1,196,000	3.1376	-8.99%
2025-12-31	3.450	3.310	3.450	3.300	3.450	1,222,000	4,126,820	3.3771	3.450	3.310	3.450	3.300	3.450	1,222,000	3.3771	3.60%
2025-12-30	3.330	3.280	3.330	3.240	3.330	1,546,000	5,078,555	3.2850	3.330	3.280	3.330	3.240	3.330	1,546,000	3.2850	2.15%
2025-12-29	3.260	3.260	3.270	3.150	3.290	947,000	3,046,795	3.2173	3.260	3.260	3.270	3.150	3.290	947,000	3.2173	1.87%
2025-12-24	3.200	3.200	3.210	3.160	3.210	398,249	1,272,291	3.1947	3.200	3.200	3.210	3.160	3.210	398,249	3.1947	0.63%
2025-12-23	3.180	3.160	3.180	3.080	3.180	612,000	1,917,225	3.1327	3.180	3.160	3.180	3.080	3.180	612,000	3.1327	2.58%
2025-12-22	3.100	3.090	3.100	3.030	3.100	526,000	1,613,395	3.0673	3.100	3.090	3.100	3.030	3.100	526,000	3.0673	2.99%
2025-12-19	3.010	3.010	3.050	3.010	3.090	192,500	587,345	3.0511	3.010	3.010	3.050	3.010	3.090	192,500	3.0511	-1.63%
2025-12-18	3.060	3.060	3.100	2.880	3.130	1,904,000	5,684,390	2.9855	3.060	3.060	3.100	2.880	3.130	1,904,000	2.9855	5.52%
2025-12-17	2.900	2.900	2.950	2.820	2.980	600,500	1,733,690	2.8871	2.900	2.900	2.950	2.820	2.980	600,500	2.8871	0.69%
2025-12-16	2.880	2.840	2.880	2.800	2.900	178,500	508,310	2.8477	2.880	2.840	2.880	2.800	2.900	178,500	2.8477	0.00%
2025-12-15	2.880	2.840	2.880	2.810	3.000	1,417,000	4,067,255	2.8703	2.880	2.840	2.880	2.810	3.000	1,417,000	2.8703	-4.00%
2025-12-12	3.000	2.970	3.010	2.970	3.060	774,000	2,325,155	3.0041	3.000	2.970	3.010	2.970	3.060	774,000	3.0041	0.33%
2025-12-11	2.990	2.950	2.990	2.950	3.080	1,187,500	3,583,455	3.0176	2.990	2.950	2.990	2.950	3.080	1,187,500	3.0176	-1.97%
2025-12-10	3.050	3.010	3.050	2.980	3.050	920,500	2,776,250	3.0160	3.050	3.010	3.050	2.980	3.050	920,500	3.0160	0.66%
2025-12-09	3.030	3.030	3.040	2.960	3.090	995,500	3,017,810	3.0315	3.030	3.030	3.040	2.960	3.090	995,500	3.0315	-1.94%
2025-12-08	3.090	3.060	3.090	3.040	3.100	974,000	2,987,905	3.0677	3.090	3.060	3.090	3.040	3.100	974,000	3.0677	-0.32%
2025-12-05	3.100	3.080	3.100	3.020	3.120	618,000	1,894,370	3.0653	3.100	3.080	3.100	3.020	3.120	618,000	3.0653	0.32%
2025-12-04	3.090	3.030	3.090	3.030	3.100	356,000	1,089,525	3.0605	3.090	3.030	3.090	3.030	3.100	356,000	3.0605	-0.64%
2025-12-03	3.110	3.110	3.120	3.050	3.140	442,500	1,362,160	3.0783	3.110	3.110	3.120	3.050	3.140	442,500	3.0783	0.00%
2025-12-02	3.110	3.090	3.110	3.090	3.150	896,000	2,793,260	3.1175	3.110	3.090	3.110	3.090	3.150	896,000	3.1175	-0.96%
2025-12-01	3.140	3.110	3.140	3.100	3.160	472,000	1,478,555	3.1325	3.140	3.110	3.140	3.100	3.160	472,000	3.1325	0.64%
2025-11-28	3.120	3.110	3.120	3.090	3.140	254,000	789,885	3.1098	3.120	3.110	3.120	3.090	3.140	254,000	3.1098	-0.95%
2025-11-27	3.150	3.130	3.150	3.130	3.160	233,500	733,935	3.1432	3.150	3.130	3.150	3.130	3.160	233,500	3.1432	0.32%
2025-11-26	3.140	3.090	3.140	3.090	3.170	521,000	1,634,545	3.1373	3.140	3.090	3.140	3.090	3.170	521,000	3.1373	0.00%
2025-11-25	3.140	3.100	3.140	3.060	3.140	303,500	945,580	3.1156	3.140	3.100	3.140	3.060	3.140	303,500	3.1156	2.28%
2025-11-24	3.070	3.020	3.070	3.000	3.070	737,601	2,236,015	3.0315	3.070	3.020	3.070	3.000	3.070	737,601	3.0315	0.00%
2025-11-21	3.070	3.040	3.070	3.010	3.110	594,500	1,806,570	3.0388	3.070	3.040	3.070	3.010	3.110	594,500	3.0388	-0.32%
2025-11-20	3.080	3.050	3.080	3.040	3.140	412,000	1,265,990	3.0728	3.080	3.050	3.080	3.040	3.140	412,000	3.0728	-0.32%
2025-11-19	3.090	3.060	3.090	3.030	3.110	591,000	1,806,530	3.0567	3.090	3.060	3.090	3.030	3.110	591,000	3.0567	0.65%
2025-11-18	3.070	3.030	3.070	3.030	3.100	719,000	2,199,220	3.0587	3.070	3.030	3.070	3.030	3.100	719,000	3.0587	-0.97%
2025-11-17	3.100	3.100	3.110	3.080	3.160	471,000	1,469,700	3.1204	3.100	3.100	3.110	3.080	3.160	471,000	3.1204	-0.32%
2025-11-14	3.110	3.090	3.110	3.070	3.240	2,240,500	7,047,265	3.1454	3.110	3.090	3.110	3.070	3.240	2,240,500	3.1454	-2.81%
2025-11-13	3.200	3.190	3.200	3.180	3.280	1,209,000	3,910,980	3.2349	3.200	3.190	3.200	3.180	3.280	1,209,000	3.2349	-0.31%
2025-11-12	3.210	3.210	3.240	3.190	3.240	956,500	3,075,365	3.2152	3.210	3.210	3.240	3.190	3.240	956,500	3.2152	-0.31%
2025-11-11	3.220	3.200	3.220	3.180	3.240	1,096,500	3,524,940	3.2147	3.220	3.200	3.220	3.180	3.240	1,096,500	3.2147	0.31%
2025-11-10	3.210	3.210	3.220	3.190	3.240	952,000	3,056,715	3.2108	3.210	3.210	3.220	3.190	3.240	952,000	3.2108	0.63%
2025-11-07	3.190	3.190	3.220	3.190	3.260	1,076,000	3,481,757	3.2358	3.190	3.190	3.220	3.190	3.260	1,076,000	3.2358	-0.62%
2025-11-06	3.210	3.210	3.230	3.180	3.240	1,005,000	3,215,285	3.1993	3.210	3.210	3.230	3.180	3.240	1,005,000	3.1993	-0.31%
2025-11-05	3.220	3.180	3.220	3.180	3.290	831,000	2,669,280	3.2121	3.220	3.180	3.220	3.180	3.290	831,000	3.2121	-0.92%
2025-11-04	3.250	3.190	3.250	3.180	3.270	1,714,500	5,540,050	3.2313	3.250	3.190	3.250	3.180	3.270	1,714,500	3.2313	0.31%
2025-11-03	3.240	3.220	3.250	3.160	3.250	1,605,500	5,162,770	3.2157	3.240	3.220	3.250	3.160	3.250	1,605,500	3.2157	0.00%
2025-10-31	3.240	3.240	3.250	3.200	3.330	1,190,500	3,870,325	3.2510	3.240	3.240	3.250	3.200	3.330	1,190,500	3.2510	-2.11%
2025-10-30	3.310	3.290	3.310	3.290	3.360	841,000	2,780,948	3.3067	3.310	3.290	3.310	3.290	3.360	841,000	3.3067	-0.30%
2025-10-28	3.320	3.280	3.320	3.270	3.350	856,000	2,835,341	3.3123	3.320	3.280	3.320	3.270	3.350	856,000	3.3123	-0.60%
2025-10-27	3.340	3.320	3.340	3.300	3.400	853,500	2,849,740	3.3389	3.340	3.320	3.340	3.300	3.400	853,500	3.3389	-0.89%
2025-10-24	3.370	3.330	3.370	3.330	3.410	899,000	3,046,995	3.3893	3.370	3.330	3.370	3.330	3.410	899,000	3.3893	-0.30%
2025-10-23	3.380	3.380	3.400	3.350	3.420	687,634	2,331,073	3.3900	3.380	3.380	3.400	3.350	3.420	687,634	3.3900	-0.88%
2025-10-22	3.410	3.410	3.420	3.410	3.500	1,084,500	3,741,500	3.4500	3.410	3.410	3.420	3.410	3.500	1,084,500	3.4500	-0.87%
2025-10-21	3.490	3.490	3.510	3.450	3.510	982,500	3,425,190	3.4862	3.440	3.440	3.460	3.401	3.460	996,781	3.4363	0.87%
2025-10-20	3.460	3.460	3.490	3.420	3.490	1,168,195	4,044,973	3.4626	3.410	3.410	3.440	3.371	3.440	1,185,175	3.4130	1.17%
2025-10-17	3.420	3.390	3.430	3.360	3.460	810,000	2,768,129	3.4174	3.371	3.341	3.381	3.312	3.410	821,773	3.3685	-0.58%
2025-10-16	3.440	3.440	3.450	3.420	3.520	2,596,376	9,009,003	3.4698	3.391	3.391	3.401	3.371	3.470	2,634,114	3.4201	0.00%
2025-10-15	3.440	3.440	3.460	3.370	3.470	1,121,876	3,831,975	3.4157	3.391	3.391	3.410	3.322	3.420	1,138,182	3.3667	1.18%
2025-10-14	3.400	3.400	3.430	3.400	3.520	1,352,000	4,664,465	3.4500	3.351	3.351	3.381	3.351	3.470	1,371,651	3.4006	-2.58%
2025-10-13	3.490	3.420	3.490	3.270	3.490	1,784,500	5,955,235	3.3372	3.440	3.371	3.440	3.223	3.440	1,810,437	3.2894	3.56%
2025-10-10	3.370	3.370	3.380	3.330	3.470	1,194,500	4,069,302	3.4067	3.322	3.322	3.332	3.282	3.420	1,211,862	3.3579	0.30%
2025-10-09	3.360	3.350	3.370	3.340	3.490	1,293,000	4,385,385	3.3916	3.312	3.302	3.322	3.292	3.440	1,311,794	3.3430	-1.75%
2025-10-08	3.420	3.370	3.420	3.210	3.420	1,232,500	4,080,765	3.3110	3.371	3.322	3.371	3.164	3.371	1,250,414	3.2635	3.32%
2025-10-06	3.310	3.310	3.320	3.280	3.380	1,038,500	3,438,435	3.3110	3.263	3.263	3.272	3.233	3.332	1,053,594	3.2635	0.30%
2025-10-03	3.300	3.300	3.320	3.200	3.360	1,316,444	4,341,972	3.2983	3.253	3.253	3.272	3.154	3.312	1,335,578	3.2510	-0.60%
2025-10-02	3.320	3.320	3.350	3.250	3.370	1,595,131	5,291,965	3.3176	3.272	3.272	3.302	3.203	3.322	1,618,316	3.2700	-1.48%
2025-09-30	3.370	3.330	3.370	3.210	3.370	2,001,980	6,542,004	3.2678	3.322	3.282	3.322	3.164	3.322	2,031,079	3.2210	2.12%
2025-09-29	3.300	3.200	3.300	3.110	3.390	3,714,500	12,140,785	3.2685	3.253	3.154	3.253	3.065	3.341	3,768,490	3.2217	6.45%
2025-09-26	3.100	3.060	3.100	3.010	3.400	4,196,000	13,221,230	3.1509	3.056	3.016	3.056	2.967	3.351	4,256,988	3.1058	-9.09%
2025-09-25	3.410	3.360	3.410	3.210	3.420	2,726,000	9,072,142	3.3280	3.361	3.312	3.361	3.164	3.371	2,765,622	3.2803	1.19%
2025-09-24	3.370	3.370	3.380	3.350	3.540	1,574,500	5,367,485	3.4090	3.322	3.322	3.332	3.302	3.489	1,597,385	3.3602	-4.53%
2025-09-23	3.530	3.530	3.540	3.400	3.850	3,866,500	13,628,213	3.5247	3.479	3.479	3.489	3.351	3.795	3,922,699	3.4742	-7.11%
2025-09-22	3.800	3.800	3.810	3.800	4.200	3,147,500	12,608,781	4.0060	3.746	3.746	3.755	3.746	4.140	3,193,249	3.9486	-5.94%
2025-09-19	4.040	4.000	4.040	4.040	4.420	10,226,000	42,003,835	4.1076	3.982	3.943	3.982	3.982	4.357	10,374,634	4.0487	-8.80%
2025-09-18	4.430	4.430	4.450	4.410	4.620	1,533,387	6,938,592	4.5250	4.367	4.367	4.386	4.347	4.554	1,555,675	4.4602	-2.42%
2025-09-17	4.540	4.540	4.580	4.460	4.630	2,530,000	11,495,665	4.5437	4.475	4.475	4.514	4.396	4.564	2,566,773	4.4786	-2.58%
2025-09-16	4.660	4.650	4.680	4.610	4.800	2,081,500	9,744,520	4.6815	4.593	4.583	4.613	4.544	4.731	2,111,754	4.6144	-0.21%
2025-09-15	4.670	4.670	4.690	4.670	4.860	2,293,000	10,924,085	4.7641	4.603	4.603	4.623	4.603	4.790	2,326,328	4.6958	-1.68%
2025-09-12	4.750	4.700	4.750	4.670	4.880	2,568,500	12,300,750	4.7891	4.682	4.633	4.682	4.603	4.810	2,605,833	4.7205	0.00%
2025-09-11	4.750	4.710	4.780	4.580	4.790	1,718,000	8,028,575	4.6732	4.682	4.643	4.712	4.514	4.721	1,742,971	4.6063	2.81%
2025-09-10	4.620	4.620	4.650	4.600	4.740	1,740,000	8,146,455	4.6819	4.554	4.554	4.583	4.534	4.672	1,765,291	4.6148	-0.86%
2025-09-09	4.660	4.650	4.690	4.510	4.810	1,876,500	8,775,110	4.6763	4.593	4.583	4.623	4.445	4.741	1,903,775	4.6093	-1.89%
2025-09-08	4.750	4.700	4.750	4.580	4.800	1,736,000	8,131,377	4.6840	4.682	4.633	4.682	4.514	4.731	1,761,233	4.6169	2.81%
2025-09-05	4.620	4.580	4.620	4.440	4.650	2,191,500	10,042,260	4.5824	4.554	4.514	4.554	4.376	4.583	2,223,353	4.5167	0.22%
2025-09-04	4.610	4.610	4.620	4.520	4.900	2,732,648	13,058,980	4.7789	4.544	4.544	4.554	4.455	4.830	2,772,367	4.7104	-4.75%
2025-09-03	4.840	4.840	4.860	4.790	4.890	2,044,000	9,902,097	4.8445	4.771	4.771	4.790	4.721	4.820	2,073,709	4.7751	0.41%
2025-09-02	4.820	4.820	4.830	4.760	4.940	2,506,500	12,194,631	4.8652	4.751	4.751	4.761	4.692	4.869	2,542,932	4.7955	-1.03%
2025-09-01	4.870	4.780	4.870	4.750	5.130	2,458,500	11,885,370	4.8344	4.800	4.712	4.800	4.682	5.057	2,494,234	4.7651	-5.44%
2025-08-29	5.150	5.150	5.180	4.730	5.150	6,512,000	32,143,565	4.9361	5.076	5.076	5.106	4.662	5.076	6,606,651	4.8653	7.29%
2025-08-28	4.800	4.800	4.810	4.660	4.860	2,029,000	9,741,380	4.8011	4.731	4.731	4.741	4.593	4.790	2,058,491	4.7323	0.00%
2025-08-27	4.800	4.800	4.820	4.780	4.960	2,051,023	9,975,447	4.8636	4.731	4.731	4.751	4.712	4.889	2,080,834	4.7940	0.21%
2025-08-26	4.790	4.770	4.820	4.610	5.170	1,712,560	8,347,753	4.8744	4.721	4.702	4.751	4.544	5.096	1,737,452	4.8046	-4.58%
2025-08-25	5.020	4.990	5.020	4.460	5.020	5,986,560	28,675,278	4.7899	4.948	4.919	4.948	4.396	4.948	6,073,574	4.7213	10.33%
2025-08-22	4.550	4.530	4.570	4.430	4.620	2,028,500	9,220,925	4.5457	4.485	4.465	4.505	4.367	4.554	2,057,984	4.4806	2.71%
2025-08-21	4.430	4.430	4.460	4.390	4.500	743,500	3,309,460	4.4512	4.367	4.367	4.396	4.327	4.436	754,307	4.3874	1.14%
2025-08-20	4.380	4.380	4.390	4.280	4.440	1,072,000	4,668,020	4.3545	4.317	4.317	4.327	4.219	4.376	1,087,581	4.2921	0.69%
2025-08-19	4.350	4.350	4.400	4.250	4.500	2,356,000	10,182,725	4.3220	4.288	4.288	4.337	4.189	4.436	2,390,244	4.2601	-0.91%
2025-08-18	4.390	4.390	4.400	4.330	4.450	1,416,000	6,226,785	4.3974	4.327	4.327	4.337	4.268	4.386	1,436,581	4.3344	0.46%
2025-08-15	4.370	4.370	4.380	4.170	4.410	895,000	3,882,455	4.3379	4.307	4.307	4.317	4.110	4.347	908,009	4.2758	3.55%
2025-08-14	4.220	4.200	4.220	4.110	4.280	886,500	3,701,360	4.1753	4.160	4.140	4.160	4.051	4.219	899,385	4.1154	-0.71%
2025-08-13	4.250	4.160	4.250	4.050	4.250	1,596,500	6,626,705	4.1508	4.189	4.100	4.189	3.992	4.189	1,619,705	4.0913	4.94%
2025-08-12	4.050	4.050	4.070	4.010	4.200	1,361,500	5,581,530	4.0995	3.992	3.992	4.012	3.953	4.140	1,381,289	4.0408	1.00%
2025-08-11	4.010	4.010	4.050	3.850	4.100	2,736,500	10,996,185	4.0183	3.953	3.953	3.992	3.795	4.041	2,776,275	3.9608	5.53%
2025-08-08	3.800	3.800	3.810	3.530	3.800	2,150,000	7,916,100	3.6819	3.746	3.746	3.755	3.479	3.746	2,181,250	3.6292	6.74%
2025-08-07	3.560	3.550	3.560	3.440	3.570	1,342,500	4,713,805	3.5112	3.509	3.499	3.509	3.391	3.519	1,362,013	3.4609	2.89%
2025-08-06	3.460	3.410	3.470	3.350	3.460	1,145,500	3,921,310	3.4232	3.410	3.361	3.420	3.302	3.410	1,162,150	3.3742	1.47%
2025-08-05	3.410	3.390	3.410	3.390	3.420	303,606	1,032,790	3.4017	3.361	3.341	3.361	3.341	3.371	308,019	3.3530	0.29%
2025-08-04	3.400	3.400	3.450	3.340	3.480	1,353,000	4,587,455	3.3906	3.351	3.351	3.401	3.292	3.430	1,372,666	3.3420	-0.29%
2025-08-01	3.410	3.350	3.410	3.320	3.470	829,500	2,831,940	3.4140	3.361	3.302	3.361	3.272	3.420	841,557	3.3651	0.29%
2025-07-31	3.400	3.370	3.400	3.360	3.440	1,207,000	4,100,640	3.3974	3.351	3.322	3.351	3.312	3.391	1,224,544	3.3487	-0.87%
2025-07-30	3.430	3.430	3.460	3.420	3.500	2,330,500	8,055,745	3.4567	3.381	3.381	3.410	3.371	3.450	2,364,374	3.4071	-1.15%
2025-07-29	3.470	3.420	3.470	3.400	3.490	680,500	2,331,965	3.4268	3.420	3.371	3.420	3.351	3.440	690,391	3.3777	-0.86%
2025-07-28	3.500	3.420	3.500	3.400	3.510	947,000	3,261,015	3.4435	3.450	3.371	3.450	3.351	3.460	960,765	3.3942	1.16%
2025-07-25	3.460	3.460	3.470	3.410	3.500	733,000	2,528,005	3.4488	3.410	3.410	3.420	3.361	3.450	743,654	3.3994	0.29%
2025-07-24	3.450	3.440	3.450	3.440	3.530	1,040,000	3,621,535	3.4822	3.401	3.391	3.401	3.391	3.479	1,055,116	3.4324	0.29%
2025-07-23	3.440	3.420	3.440	3.290	3.450	1,008,500	3,427,935	3.3990	3.391	3.371	3.391	3.243	3.401	1,023,158	3.3503	3.61%
2025-07-22	3.320	3.300	3.320	3.220	3.340	1,663,000	5,441,580	3.2721	3.272	3.253	3.272	3.174	3.292	1,687,172	3.2253	3.43%
2025-07-21	3.210	3.180	3.210	3.160	3.240	703,000	2,241,480	3.1884	3.164	3.134	3.164	3.115	3.194	713,218	3.1428	0.31%
2025-07-18	3.200	3.200	3.210	3.190	3.230	866,500	2,778,135	3.2062	3.154	3.154	3.164	3.144	3.184	879,094	3.1602	-1.54%
2025-07-17	3.250	3.230	3.250	3.170	3.290	841,000	2,715,565	3.2290	3.203	3.184	3.203	3.125	3.243	853,224	3.1827	0.00%
2025-07-16	3.250	3.200	3.250	3.200	3.290	775,500	2,511,037	3.2380	3.203	3.154	3.203	3.154	3.243	786,772	3.1916	-0.91%
2025-07-15	3.280	3.280	3.300	3.200	3.290	1,306,000	4,227,820	3.2372	3.233	3.233	3.253	3.154	3.243	1,324,983	3.1908	2.18%
2025-07-14	3.210	3.210	3.250	3.100	3.330	966,500	3,148,305	3.2574	3.164	3.164	3.203	3.056	3.282	980,548	3.2108	-4.18%
2025-07-11	3.350	3.330	3.350	3.260	3.370	691,500	2,313,720	3.3459	3.302	3.282	3.302	3.213	3.322	701,551	3.2980	1.52%
2025-07-10	3.300	3.300	3.310	3.250	3.360	673,500	2,220,710	3.2973	3.253	3.253	3.263	3.203	3.312	683,289	3.2500	0.61%
2025-07-09	3.280	3.280	3.300	3.260	3.370	745,500	2,485,055	3.3334	3.233	3.233	3.253	3.213	3.322	756,336	3.2857	-2.67%
2025-07-08	3.370	3.340	3.370	3.270	3.380	1,148,500	3,849,715	3.3520	3.322	3.292	3.322	3.223	3.332	1,165,193	3.3039	2.12%
2025-07-07	3.300	3.290	3.350	3.260	3.360	1,071,500	3,545,750	3.3091	3.253	3.243	3.302	3.213	3.312	1,087,074	3.2617	0.92%
2025-07-04	3.270	3.270	3.300	3.200	3.300	599,500	1,965,750	3.2790	3.223	3.223	3.253	3.154	3.253	608,214	3.2320	0.62%
2025-07-03	3.250	3.250	3.310	3.220	3.340	812,000	2,687,735	3.3100	3.203	3.203	3.263	3.174	3.292	823,802	3.2626	-1.22%
2025-07-02	3.290	3.290	3.330	3.130	3.340	3,794,000	12,456,190	3.2831	3.243	3.243	3.282	3.085	3.292	3,849,145	3.2361	1.54%
2025-06-30	3.240	3.240	3.250	3.130	3.250	1,390,000	4,471,655	3.2170	3.194	3.194	3.203	3.085	3.203	1,410,203	3.1709	2.86%
2025-06-27	3.150	3.150	3.180	3.110	3.190	926,000	2,917,765	3.1509	3.105	3.105	3.134	3.065	3.144	939,459	3.1058	0.32%
2025-06-26	3.140	3.140	3.170	3.060	3.190	709,000	2,228,350	3.1429	3.095	3.095	3.125	3.016	3.144	719,305	3.0979	1.62%
2025-06-25	3.090	3.090	3.120	3.070	3.140	955,000	2,973,135	3.1132	3.046	3.046	3.075	3.026	3.095	968,881	3.0686	0.00%
2025-06-24	3.090	3.090	3.130	3.000	3.150	1,105,500	3,389,040	3.0656	3.046	3.046	3.085	2.957	3.105	1,121,568	3.0217	2.32%
2025-06-23	3.020	3.020	3.070	2.950	3.100	1,003,500	3,074,530	3.0638	2.977	2.977	3.026	2.908	3.056	1,018,086	3.0199	0.00%
2025-06-20	3.020	3.020	3.050	3.020	3.100	4,778,000	14,454,125	3.0251	2.977	2.977	3.006	2.977	3.056	4,847,448	2.9818	-0.66%
2025-06-19	3.040	3.040	3.140	3.000	3.060	642,500	1,950,490	3.0358	2.996	2.996	3.095	2.957	3.016	651,839	2.9923	-0.33%
2025-06-18	3.050	3.050	3.080	3.020	3.200	807,500	2,515,185	3.1148	3.006	3.006	3.036	2.977	3.154	819,237	3.0702	-1.61%
2025-06-17	3.100	3.050	3.130	3.000	3.130	740,000	2,283,250	3.0855	3.056	3.006	3.085	2.957	3.085	750,756	3.0413	3.33%
2025-06-16	3.000	3.000	3.060	2.920	3.100	440,500	1,351,665	3.0685	2.957	2.957	3.016	2.878	3.056	446,903	3.0245	-3.85%
2025-06-13	3.120	3.120	3.180	2.960	3.170	1,615,500	5,001,560	3.0960	3.075	3.075	3.134	2.918	3.125	1,638,981	3.0516	2.63%
2025-06-12	3.040	3.010	3.040	2.860	3.040	1,531,500	4,572,230	2.9855	2.996	2.967	2.996	2.819	2.996	1,553,760	2.9427	8.19%
2025-06-11	2.810	2.810	2.900	2.800	2.890	300,500	848,637	2.8241	2.770	2.770	2.858	2.760	2.849	304,868	2.7836	0.36%
2025-06-10	2.800	2.800	2.820	2.790	2.930	841,500	2,402,100	2.8545	2.760	2.760	2.780	2.750	2.888	853,731	2.8136	-4.44%
2025-06-09	2.930	2.930	2.970	2.920	2.970	212,500	627,290	2.9520	2.888	2.888	2.927	2.878	2.927	215,589	2.9097	-0.34%
2025-06-06	2.940	2.940	2.990	2.890	3.000	822,500	2,425,520	2.9490	2.898	2.898	2.947	2.849	2.957	834,455	2.9067	1.03%
2025-06-05	2.910	2.900	2.910	2.860	2.940	599,000	1,746,970	2.9165	2.868	2.858	2.868	2.819	2.898	607,706	2.8747	-0.34%
2025-06-04	2.920	2.900	2.920	2.820	2.930	683,532	1,985,118	2.9042	2.878	2.858	2.878	2.780	2.888	693,467	2.8626	1.74%
2025-06-03	2.870	2.870	2.890	2.760	2.930	1,280,500	3,696,920	2.8871	2.829	2.829	2.849	2.720	2.888	1,299,112	2.8457	2.14%
2025-06-02	2.810	2.810	2.840	2.690	2.840	1,219,000	3,377,435	2.7707	2.770	2.770	2.799	2.651	2.799	1,236,718	2.7310	2.82%
2025-05-30	2.840	2.840	2.870	2.730	2.900	576,500	1,655,025	2.8708	2.694	2.694	2.722	2.590	2.751	607,778	2.7231	-0.35%
2025-05-29	2.850	2.840	2.860	2.650	2.880	1,840,500	5,085,395	2.7631	2.703	2.694	2.713	2.514	2.732	1,940,356	2.6209	5.17%
2025-05-28	2.710	2.710	2.730	2.670	2.730	933,500	2,514,379	2.6935	2.571	2.571	2.590	2.533	2.590	984,147	2.5549	1.88%
2025-05-27	2.660	2.660	2.680	2.610	2.690	1,074,500	2,839,925	2.6430	2.523	2.523	2.542	2.476	2.552	1,132,797	2.5070	0.76%
2025-05-26	2.640	2.620	2.640	2.600	2.720	1,021,000	2,728,495	2.6724	2.504	2.485	2.504	2.466	2.580	1,076,394	2.5348	-2.22%
2025-05-23	2.700	2.670	2.690	2.660	2.710	824,500	2,209,465	2.6798	2.561	2.533	2.552	2.523	2.571	869,233	2.5419	1.12%
2025-05-22	2.670	2.660	2.670	2.660	2.700	2,104,000	5,651,284	2.6860	2.533	2.523	2.533	2.523	2.561	2,218,153	2.5477	-0.74%
2025-05-21	2.690	2.670	2.690	2.630	2.700	923,000	2,455,810	2.6607	2.552	2.533	2.552	2.495	2.561	973,077	2.5238	0.00%
2025-05-20	2.690	2.660	2.700	2.610	2.700	665,500	1,764,880	2.6520	2.552	2.523	2.561	2.476	2.561	701,607	2.5155	1.89%
2025-05-19	2.640	2.640	2.670	2.590	2.660	728,000	1,914,130	2.6293	2.504	2.504	2.533	2.457	2.523	767,498	2.4940	0.76%
2025-05-16	2.620	2.610	2.620	2.600	2.660	646,000	1,703,060	2.6363	2.485	2.476	2.485	2.466	2.523	681,049	2.5006	-0.76%
2025-05-15	2.640	2.620	2.660	2.610	2.700	788,500	2,110,230	2.6763	2.504	2.485	2.523	2.476	2.561	831,280	2.5385	-1.12%
2025-05-14	2.670	2.670	2.700	2.620	2.690	847,500	2,250,490	2.6554	2.533	2.533	2.561	2.485	2.552	893,481	2.5188	1.14%
2025-05-13	2.640	2.600	2.640	2.560	2.640	1,402,000	3,626,260	2.5865	2.504	2.466	2.504	2.428	2.504	1,478,066	2.4534	3.13%
2025-05-12	2.560	2.560	2.640	2.540	2.700	1,333,500	3,504,835	2.6283	2.428	2.428	2.504	2.409	2.561	1,405,849	2.4930	-3.03%
2025-05-09	2.640	2.630	2.680	2.630	2.700	753,544	2,004,903	2.6606	2.504	2.495	2.542	2.495	2.561	794,428	2.5237	-1.49%
2025-05-08	2.680	2.640	2.680	2.610	2.690	925,000	2,444,730	2.6430	2.542	2.504	2.542	2.476	2.552	975,186	2.5069	1.52%
2025-05-07	2.640	2.640	2.670	2.630	2.680	813,500	2,163,235	2.6592	2.504	2.504	2.533	2.495	2.542	857,636	2.5223	-0.75%
2025-05-06	2.660	2.650	2.660	2.590	2.730	990,000	2,634,731	2.6613	2.523	2.514	2.523	2.457	2.590	1,043,713	2.5244	1.14%
2025-05-02	2.630	2.630	2.650	2.570	2.670	1,246,500	3,240,995	2.6001	2.495	2.495	2.514	2.438	2.533	1,314,129	2.4663	0.38%
2025-04-30	2.620	2.580	2.620	2.530	2.620	708,500	1,806,020	2.5491	2.485	2.447	2.485	2.400	2.485	746,940	2.4179	1.95%
2025-04-29	2.570	2.540	2.570	2.520	2.590	933,500	2,383,095	2.5529	2.438	2.409	2.438	2.390	2.457	984,147	2.4215	1.58%
2025-04-28	2.530	2.530	2.620	2.530	2.620	1,433,000	3,685,405	2.5718	2.400	2.400	2.485	2.400	2.485	1,510,747	2.4395	-1.56%
2025-04-25	2.570	2.540	2.570	2.570	2.630	875,500	2,281,895	2.6064	2.438	2.409	2.438	2.438	2.495	923,000	2.4723	-1.15%
2025-04-24	2.600	2.580	2.600	2.400	2.620	2,096,000	5,268,275	2.5135	2.466	2.447	2.466	2.276	2.485	2,209,719	2.3841	5.26%
2025-04-23	2.470	2.430	2.470	2.410	2.510	1,213,500	2,985,705	2.4604	2.343	2.305	2.343	2.286	2.381	1,279,339	2.3338	2.07%
2025-04-22	2.420	2.390	2.430	2.350	2.440	1,064,000	2,532,445	2.3801	2.295	2.267	2.305	2.229	2.314	1,121,727	2.2576	1.26%
2025-04-17	2.390	2.380	2.410	2.330	2.410	1,606,650	3,779,181	2.3522	2.267	2.258	2.286	2.210	2.286	1,693,819	2.2312	2.14%
2025-04-16	2.340	2.340	2.380	2.340	2.450	1,528,500	3,634,695	2.3779	2.220	2.220	2.258	2.220	2.324	1,611,429	2.2556	-3.31%
2025-04-15	2.420	2.420	2.440	2.410	2.510	1,622,500	3,982,234	2.4544	2.295	2.295	2.314	2.286	2.381	1,710,529	2.3281	-1.63%
2025-04-14	2.460	2.460	2.470	2.350	2.480	2,229,000	5,434,635	2.4381	2.333	2.333	2.343	2.229	2.352	2,349,935	2.3127	4.24%
2025-04-11	2.360	2.360	2.370	2.340	2.430	1,701,500	4,034,650	2.3712	2.239	2.239	2.248	2.220	2.305	1,793,815	2.2492	-0.42%
2025-04-10	2.370	2.370	2.390	2.290	2.500	3,734,500	8,876,890	2.3770	2.248	2.248	2.267	2.172	2.371	3,937,116	2.2547	-0.84%
2025-04-09	2.390	2.380	2.390	2.240	2.410	1,684,000	3,920,330	2.3280	2.267	2.258	2.267	2.125	2.286	1,775,366	2.2082	2.14%
2025-04-08	2.340	2.340	2.390	2.290	2.400	2,016,500	4,755,640	2.3584	2.220	2.220	2.267	2.172	2.276	2,125,905	2.2370	0.43%
2025-04-07	2.330	2.330	2.340	2.210	2.650	4,260,500	10,395,984	2.4401	2.210	2.210	2.220	2.096	2.514	4,491,654	2.3145	-16.19%
2025-04-03	2.780	2.750	2.780	2.670	2.800	3,269,000	8,925,275	2.7303	2.637	2.608	2.637	2.533	2.656	3,446,360	2.5898	2.21%
2025-04-02	2.720	2.690	2.720	2.570	2.760	2,752,500	7,225,675	2.6251	2.580	2.552	2.580	2.438	2.618	2,901,837	2.4900	2.64%
2025-04-01	2.650	2.650	2.670	2.610	2.700	1,966,500	5,189,090	2.6387	2.514	2.514	2.533	2.476	2.561	2,073,193	2.5029	-0.38%
2025-03-31	2.660	2.650	2.660	2.570	2.700	1,723,000	4,499,040	2.6112	2.523	2.514	2.523	2.438	2.561	1,816,481	2.4768	0.38%
2025-03-28	2.650	2.650	2.670	2.600	2.670	1,827,000	4,810,929	2.6332	2.514	2.514	2.533	2.466	2.533	1,926,124	2.4977	0.00%
2025-03-27	2.650	2.650	2.690	2.630	2.720	1,592,000	4,247,450	2.6680	2.514	2.514	2.552	2.495	2.580	1,678,374	2.5307	-0.75%
2025-03-26	2.670	2.670	2.720	2.600	2.750	2,058,500	5,483,540	2.6639	2.533	2.533	2.580	2.466	2.608	2,170,184	2.5268	0.38%
2025-03-25	2.660	2.650	2.670	2.620	2.670	765,500	2,027,380	2.6484	2.523	2.514	2.533	2.485	2.533	807,032	2.5121	-0.75%
2025-03-24	2.680	2.650	2.680	2.630	2.700	1,135,633	3,021,070	2.6603	2.542	2.514	2.542	2.495	2.561	1,197,247	2.5233	0.37%
2025-03-21	2.670	2.670	2.690	2.640	2.720	443,500	1,187,630	2.6779	2.533	2.533	2.552	2.504	2.580	467,562	2.5400	0.00%
2025-03-20	2.670	2.670	2.690	2.620	2.730	2,230,500	5,945,267	2.6654	2.533	2.533	2.552	2.485	2.590	2,351,516	2.5283	0.00%
2025-03-19	2.670	2.670	2.690	2.640	2.740	1,457,500	3,903,299	2.6781	2.533	2.533	2.552	2.504	2.599	1,536,577	2.5403	-1.48%
2025-03-18	2.710	2.690	2.710	2.680	2.840	1,219,500	3,339,212	2.7382	2.571	2.552	2.571	2.542	2.694	1,285,664	2.5973	0.37%
2025-03-17	2.700	2.700	2.730	2.600	2.850	2,776,000	7,430,715	2.6768	2.561	2.561	2.590	2.466	2.703	2,926,612	2.5390	3.85%
2025-03-14	2.600	2.570	2.600	2.540	2.670	1,942,500	5,049,545	2.5995	2.466	2.438	2.466	2.409	2.533	2,047,890	2.4657	2.36%
2025-03-13	2.540	2.540	2.570	2.540	2.640	1,360,500	3,503,095	2.5749	2.409	2.409	2.438	2.409	2.504	1,434,314	2.4423	-4.51%
2025-03-12	2.660	2.610	2.660	2.600	2.700	1,204,491	3,170,781	2.6325	2.523	2.476	2.523	2.466	2.561	1,269,841	2.4970	1.53%
2025-03-11	2.620	2.620	2.660	2.500	2.680	1,651,000	4,232,999	2.5639	2.485	2.485	2.523	2.371	2.542	1,740,575	2.4320	-1.13%
2025-03-10	2.650	2.650	2.670	2.560	2.980	3,672,000	9,879,275	2.6904	2.514	2.514	2.533	2.428	2.827	3,871,225	2.5520	-11.07%
2025-03-07	2.980	2.980	2.990	2.880	3.030	2,689,595	7,950,123	2.9559	2.827	2.827	2.836	2.732	2.874	2,835,519	2.8038	0.00%
2025-03-06	2.980	2.980	2.990	2.930	3.020	2,954,000	8,767,735	2.9681	2.827	2.827	2.836	2.779	2.865	3,114,269	2.8153	0.68%
2025-03-05	2.960	2.950	2.960	2.910	2.960	1,863,500	5,468,880	2.9347	2.808	2.798	2.808	2.760	2.808	1,964,604	2.7837	0.34%
2025-03-04	2.950	2.930	2.950	2.860	2.970	1,069,500	3,116,100	2.9136	2.798	2.779	2.798	2.713	2.817	1,127,526	2.7637	1.03%
2025-03-03	2.920	2.900	2.920	2.870	2.940	1,687,500	4,898,940	2.9031	2.770	2.751	2.770	2.722	2.789	1,779,055	2.7537	1.74%
2025-02-28	2.870	2.870	2.890	2.860	3.010	2,228,000	6,499,365	2.9171	2.722	2.722	2.741	2.713	2.855	2,348,880	2.7670	-4.01%
2025-02-27	2.990	2.960	2.990	2.900	3.000	1,668,500	4,926,380	2.9526	2.836	2.808	2.836	2.751	2.846	1,759,025	2.8006	0.00%
2025-02-26	2.990	2.970	2.990	2.940	3.050	2,080,000	6,197,585	2.9796	2.836	2.817	2.836	2.789	2.893	2,192,851	2.8263	-0.33%
2025-02-25	3.000	2.980	3.000	2.960	3.040	1,235,500	3,691,260	2.9877	2.846	2.827	2.846	2.808	2.884	1,302,532	2.8339	-1.64%
2025-02-24	3.050	3.040	3.050	2.830	3.050	1,376,986	4,101,277	2.9784	2.893	2.884	2.893	2.684	2.893	1,451,694	2.8252	0.99%
2025-02-21	3.020	3.020	3.030	3.010	3.180	4,370,000	13,497,635	3.0887	2.865	2.865	2.874	2.855	3.016	4,607,095	2.9297	-4.73%
2025-02-20	3.170	3.170	3.180	3.130	3.190	2,531,500	8,001,270	3.1607	3.007	3.007	3.016	2.969	3.026	2,668,847	2.9980	-0.94%
2025-02-19	3.200	3.180	3.200	3.170	3.240	1,284,500	4,115,000	3.2036	3.035	3.016	3.035	3.007	3.073	1,354,191	3.0387	-0.62%
2025-02-18	3.220	3.200	3.220	3.170	3.250	2,334,500	7,457,505	3.1945	3.054	3.035	3.054	3.007	3.083	2,461,158	3.0301	0.31%
2025-02-17	3.210	3.190	3.210	3.180	3.240	2,108,000	6,748,095	3.2012	3.045	3.026	3.045	3.016	3.073	2,222,370	3.0364	0.00%
2025-02-14	3.210	3.200	3.210	3.150	3.240	2,076,500	6,621,525	3.1888	3.045	3.035	3.045	2.988	3.073	2,189,161	3.0247	0.63%
2025-02-13	3.190	3.190	3.200	3.150	3.260	1,886,500	6,016,865	3.1894	3.026	3.026	3.035	2.988	3.092	1,988,852	3.0253	-1.24%
2025-02-12	3.230	3.220	3.230	3.190	3.290	2,425,500	7,830,940	3.2286	3.064	3.054	3.064	3.026	3.121	2,557,096	3.0624	-2.12%
2025-02-11	3.300	3.270	3.300	3.250	3.350	1,439,000	4,729,645	3.2868	3.130	3.102	3.130	3.083	3.178	1,517,073	3.1176	-1.20%
2025-02-10	3.340	3.330	3.340	3.310	3.370	858,000	2,859,770	3.3331	3.168	3.159	3.168	3.140	3.197	904,551	3.1615	0.00%
2025-02-07	3.340	3.330	3.340	3.320	3.440	1,032,500	3,476,255	3.3668	3.168	3.159	3.168	3.149	3.263	1,088,518	3.1936	-0.60%
2025-02-06	3.360	3.340	3.360	3.320	3.470	461,500	1,552,335	3.3637	3.187	3.168	3.187	3.149	3.291	486,539	3.1906	-0.88%
2025-02-05	3.390	3.360	3.390	3.320	3.500	470,000	1,590,380	3.3838	3.216	3.187	3.216	3.149	3.320	495,500	3.2096	-2.31%
2025-02-04	3.470	3.420	3.510	3.440	3.630	444,000	1,570,710	3.5376	3.291	3.244	3.329	3.263	3.443	468,089	3.3556	-1.14%
2025-02-03	3.510	3.480	3.510	3.440	3.550	49,000	169,990	3.4692	3.329	3.301	3.329	3.263	3.367	51,658	3.2906	0.00%
2025-01-28	3.510	3.510	3.550	3.510	3.610	266,500	943,570	3.5406	3.329	3.329	3.367	3.329	3.424	280,959	3.3584	0.86%
2025-01-27	3.480	3.460	3.480	3.310	3.500	1,610,000	5,490,835	3.4105	3.301	3.282	3.301	3.140	3.320	1,697,351	3.2349	3.88%
2025-01-24	3.350	3.290	3.350	3.280	3.350	788,000	2,617,175	3.3213	3.178	3.121	3.178	3.111	3.178	830,753	3.1504	0.90%
2025-01-23	3.320	3.280	3.320	3.250	3.320	631,000	2,080,275	3.2968	3.149	3.111	3.149	3.083	3.149	665,235	3.1271	1.22%
2025-01-22	3.280	3.280	3.310	3.210	3.340	377,000	1,235,610	3.2775	3.111	3.111	3.140	3.045	3.168	397,454	3.1088	-0.30%
2025-01-21	3.290	3.280	3.290	3.250	3.360	1,380,000	4,527,825	3.2810	3.121	3.111	3.121	3.083	3.187	1,454,872	3.1122	-1.50%
2025-01-20	3.340	3.330	3.340	3.340	3.420	990,000	3,330,800	3.3644	3.168	3.159	3.168	3.168	3.244	1,043,713	3.1913	-2.91%
2025-01-17	3.440	3.430	3.440	3.390	3.520	1,370,500	4,721,405	3.4450	3.263	3.253	3.263	3.216	3.339	1,444,857	3.2677	-1.99%
2025-01-16	3.510	3.490	3.510	3.470	3.580	1,655,000	5,801,480	3.5054	3.329	3.310	3.329	3.291	3.396	1,744,792	3.3250	0.00%
2025-01-15	3.510	3.470	3.510	3.420	3.520	852,000	2,956,065	3.4696	3.329	3.291	3.329	3.244	3.339	898,225	3.2910	0.29%
2025-01-14	3.500	3.470	3.500	3.420	3.540	962,500	3,346,705	3.4771	3.320	3.291	3.320	3.244	3.358	1,014,720	3.2982	0.57%
2025-01-13	3.480	3.410	3.480	3.210	3.540	3,489,000	11,802,560	3.3828	3.301	3.235	3.301	3.045	3.358	3,678,296	3.2087	-1.69%
2025-01-10	3.540	3.510	3.540	3.520	3.630	2,974,000	10,669,935	3.5877	3.358	3.329	3.358	3.339	3.443	3,135,355	3.4031	-1.67%
2025-01-09	3.600	3.540	3.600	3.510	3.600	1,025,500	3,641,634	3.5511	3.415	3.358	3.415	3.329	3.415	1,081,139	3.3683	1.41%
2025-01-08	3.550	3.540	3.560	3.490	3.640	928,500	3,308,615	3.5634	3.367	3.358	3.377	3.310	3.453	978,876	3.3800	-0.56%
2025-01-07	3.570	3.540	3.570	3.470	3.650	2,986,000	10,669,835	3.5733	3.386	3.358	3.386	3.291	3.462	3,148,006	3.3894	0.28%
2025-01-06	3.560	3.530	3.560	3.470	3.690	1,155,000	4,072,850	3.5263	3.377	3.348	3.377	3.291	3.500	1,217,665	3.3448	0.28%
2025-01-03	3.550	3.540	3.560	3.410	3.860	4,295,000	15,497,284	3.6082	3.367	3.358	3.377	3.235	3.661	4,528,025	3.4225	2.31%
2025-01-02	3.470	3.460	3.470	3.430	3.890	3,283,500	11,669,095	3.5539	3.291	3.282	3.291	3.253	3.690	3,461,646	3.3710	-8.20%
2024-12-31	3.780	3.670	3.780	3.630	4.200	7,322,500	28,041,285	3.8295	3.585	3.481	3.585	3.443	3.984	7,719,783	3.6324	4.13%
2024-12-30	3.630	3.610	3.630	3.620	3.760	834,500	3,038,540	3.6412	3.443	3.424	3.443	3.434	3.566	879,776	3.4538	-1.09%
2024-12-27	3.670	3.590	3.670	3.570	3.690	1,615,087	5,873,414	3.6366	3.481	3.405	3.481	3.386	3.500	1,702,714	3.4494	0.00%
2024-12-24	3.670	3.670	3.690	3.610	3.690	1,055,500	3,851,570	3.6490	3.481	3.481	3.500	3.424	3.500	1,112,766	3.4613	0.82%
2024-12-23	3.640	3.620	3.640	3.540	3.660	1,870,000	6,766,530	3.6185	3.453	3.434	3.453	3.358	3.472	1,971,457	3.4322	0.83%
2024-12-20	3.610	3.600	3.610	3.570	3.680	1,827,033	6,623,183	3.6251	3.424	3.415	3.424	3.386	3.491	1,926,159	3.4385	-0.28%
2024-12-19	3.620	3.600	3.620	3.500	3.640	1,341,000	4,763,355	3.5521	3.434	3.415	3.434	3.320	3.453	1,413,756	3.3693	2.26%
2024-12-18	3.540	3.510	3.540	3.460	3.550	1,190,000	4,183,055	3.5152	3.358	3.329	3.358	3.282	3.367	1,254,564	3.3343	1.72%
2024-12-17	3.480	3.450	3.480	3.450	3.520	1,348,500	4,678,892	3.4697	3.301	3.272	3.301	3.272	3.339	1,421,663	3.2911	-0.29%
2024-12-16	3.490	3.490	3.500	3.420	3.520	1,333,000	4,626,955	3.4711	3.310	3.310	3.320	3.244	3.339	1,405,322	3.2925	0.58%
2024-12-13	3.470	3.460	3.500	3.420	3.520	1,338,000	4,635,650	3.4646	3.291	3.282	3.320	3.244	3.339	1,410,593	3.2863	-0.86%
2024-12-12	3.500	3.460	3.500	3.440	3.530	1,783,500	6,220,170	3.4876	3.320	3.282	3.320	3.263	3.348	1,880,264	3.3081	0.57%
2024-12-11	3.480	3.460	3.480	3.410	3.480	1,257,000	4,340,737	3.4533	3.301	3.282	3.301	3.235	3.301	1,325,199	3.2755	2.05%
2024-12-10	3.410	3.410	3.430	3.390	3.500	1,714,654	5,910,518	3.4471	3.235	3.235	3.253	3.216	3.320	1,807,683	3.2697	-0.29%
2024-12-09	3.420	3.420	3.450	3.320	3.470	1,702,500	5,788,715	3.4001	3.244	3.244	3.272	3.149	3.291	1,794,869	3.2251	-1.72%
2024-12-06	3.480	3.470	3.480	3.420	3.540	1,883,500	6,532,070	3.4680	3.301	3.291	3.301	3.244	3.358	1,985,689	3.2896	0.87%
2024-12-05	3.450	3.450	3.480	3.400	3.470	1,269,500	4,352,185	3.4283	3.272	3.272	3.301	3.225	3.291	1,338,377	3.2518	0.29%
2024-12-04	3.440	3.400	3.440	3.350	3.470	1,531,000	5,215,620	3.4067	3.263	3.225	3.263	3.178	3.291	1,614,064	3.2314	0.58%
2024-12-03	3.420	3.390	3.420	3.280	3.420	1,998,000	6,706,900	3.3568	3.244	3.216	3.244	3.111	3.244	2,106,402	3.1841	2.70%
2024-12-02	3.330	3.250	3.330	3.200	3.330	1,834,000	5,961,760	3.2507	3.159	3.083	3.159	3.035	3.159	1,933,504	3.0834	4.06%
2024-11-29	3.200	3.200	3.230	3.190	3.240	2,005,500	6,438,975	3.2107	3.035	3.035	3.064	3.026	3.073	2,114,309	3.0454	-1.54%
2024-11-28	3.250	3.240	3.250	3.190	3.270	1,707,500	5,504,625	3.2238	3.083	3.073	3.083	3.026	3.102	1,800,141	3.0579	0.00%
2024-11-27	3.250	3.250	3.270	3.180	3.270	1,555,500	5,017,760	3.2258	3.083	3.083	3.102	3.016	3.102	1,639,894	3.0598	-0.31%
2024-11-26	3.260	3.190	3.260	3.170	3.260	1,136,000	3,640,070	3.2043	3.092	3.026	3.092	3.007	3.092	1,197,634	3.0394	2.19%
2024-11-25	3.190	3.160	3.190	3.100	3.260	1,867,500	5,900,615	3.1596	3.026	2.997	3.026	2.940	3.092	1,968,821	2.9970	-2.74%
2024-11-22	3.280	3.190	3.280	3.180	3.280	1,810,000	5,861,630	3.2385	3.111	3.026	3.111	3.016	3.111	1,908,202	3.0718	-0.30%
2024-11-21	3.290	3.240	3.290	3.230	3.290	1,220,500	3,982,420	3.2629	3.121	3.073	3.121	3.064	3.121	1,286,718	3.0950	0.30%
2024-11-20	3.280	3.270	3.280	3.260	3.390	1,534,000	5,015,495	3.2696	3.111	3.102	3.111	3.092	3.216	1,617,227	3.1013	-0.61%
2024-11-19	3.300	3.280	3.300	3.280	3.320	813,500	2,680,270	3.2947	3.130	3.111	3.130	3.111	3.149	857,636	3.1252	-0.60%
2024-11-18	3.320	3.290	3.320	3.290	3.340	1,063,500	3,521,635	3.3114	3.149	3.121	3.149	3.121	3.168	1,121,200	3.1410	0.00%
2024-11-15	3.320	3.300	3.320	3.280	3.330	1,157,000	3,832,810	3.3127	3.149	3.130	3.149	3.111	3.159	1,219,773	3.1422	-0.30%
2024-11-14	3.330	3.290	3.330	3.280	3.360	1,683,000	5,589,040	3.3209	3.159	3.121	3.159	3.111	3.187	1,774,311	3.1500	-0.60%
2024-11-13	3.350	3.300	3.350	3.270	3.380	1,218,500	4,038,875	3.3146	3.178	3.130	3.178	3.102	3.206	1,284,610	3.1440	0.30%
2024-11-12	3.340	3.340	3.360	3.330	3.430	1,870,500	6,320,780	3.3792	3.168	3.168	3.187	3.159	3.253	1,971,984	3.2053	-1.76%
2024-11-11	3.400	3.390	3.400	3.340	3.420	1,709,000	5,780,255	3.3822	3.225	3.216	3.225	3.168	3.244	1,801,722	3.2082	-0.29%
2024-11-08	3.410	3.400	3.410	3.380	3.460	1,315,500	4,479,010	3.4048	3.235	3.225	3.235	3.206	3.282	1,386,873	3.2296	0.29%
2024-11-07	3.400	3.400	3.410	3.330	3.480	1,529,000	5,174,230	3.3841	3.225	3.225	3.235	3.159	3.301	1,611,956	3.2099	0.29%
2024-11-06	3.390	3.390	3.410	3.370	3.430	1,011,500	3,434,990	3.3959	3.216	3.216	3.235	3.197	3.253	1,066,379	3.2212	-1.17%
2024-11-05	3.430	3.400	3.430	3.390	3.480	2,136,000	7,290,481	3.4131	3.253	3.225	3.253	3.216	3.301	2,251,889	3.2375	0.59%
2024-11-04	3.410	3.410	3.420	3.380	3.460	1,148,000	3,929,070	3.4225	3.235	3.235	3.244	3.206	3.282	1,210,285	3.2464	0.00%
2024-11-01	3.410	3.410	3.440	3.400	3.460	1,611,000	5,530,768	3.4331	3.235	3.235	3.263	3.225	3.282	1,698,405	3.2564	0.59%
2024-10-31	3.390	3.390	3.400	3.390	3.490	1,657,500	5,700,040	3.4389	3.216	3.216	3.225	3.216	3.310	1,747,428	3.2620	-1.74%
2024-10-30	3.450	3.430	3.450	3.320	3.450	2,480,000	8,366,665	3.3737	3.272	3.253	3.272	3.149	3.272	2,614,553	3.2000	0.29%
2024-10-29	3.440	3.410	3.440	3.400	3.520	1,454,000	5,020,555	3.4529	3.263	3.235	3.263	3.225	3.339	1,532,887	3.2752	-1.43%
2024-10-28	3.490	3.470	3.490	3.420	3.500	1,909,500	6,623,300	3.4686	3.310	3.291	3.310	3.244	3.320	2,013,100	3.2901	0.87%
2024-10-25	3.460	3.430	3.460	3.390	3.520	1,467,000	5,055,440	3.4461	3.282	3.253	3.282	3.216	3.339	1,546,592	3.2688	1.17%
2024-10-24	3.420	3.420	3.440	3.380	3.470	840,135	2,873,120	3.4198	3.244	3.244	3.263	3.206	3.291	885,717	3.2438	0.05%
2024-10-23	3.470	3.470	3.480	3.420	3.520	1,146,500	3,983,710	3.4747	3.242	3.242	3.252	3.196	3.289	1,226,984	3.2467	0.87%
2024-10-22	3.440	3.440	3.490	3.400	3.510	1,216,500	4,192,800	3.4466	3.214	3.214	3.261	3.177	3.280	1,301,898	3.2205	1.47%
2024-10-21	3.390	3.390	3.400	3.380	3.580	1,800,500	6,170,225	3.4270	3.168	3.168	3.177	3.158	3.345	1,926,895	3.2022	-3.14%
2024-10-18	3.500	3.500	3.510	3.360	3.520	1,329,500	4,589,880	3.4523	3.270	3.270	3.280	3.140	3.289	1,422,831	3.2259	3.55%
2024-10-17	3.380	3.380	3.410	3.380	3.500	1,509,783	5,191,920	3.4389	3.158	3.158	3.186	3.158	3.270	1,615,770	3.2133	-3.43%
2024-10-16	3.500	3.380	3.500	3.380	3.500	4,052,675	14,023,200	3.4602	3.270	3.158	3.270	3.158	3.270	4,337,173	3.2333	3.24%
2024-10-15	3.390	3.330	3.390	3.300	3.460	1,715,000	5,801,893	3.3830	3.168	3.112	3.168	3.084	3.233	1,835,393	3.1611	-1.17%
2024-10-14	3.430	3.400	3.430	3.370	3.510	1,479,000	5,057,390	3.4195	3.205	3.177	3.205	3.149	3.280	1,582,826	3.1952	-2.00%
2024-10-10	3.500	3.460	3.500	3.440	3.600	2,582,000	9,030,469	3.4975	3.270	3.233	3.270	3.214	3.364	2,763,257	3.2681	1.74%
2024-10-09	3.440	3.440	3.480	3.390	4.050	3,495,500	12,444,645	3.5602	3.214	3.214	3.252	3.168	3.784	3,740,884	3.3267	-8.02%
2024-10-08	3.740	3.660	3.740	3.660	4.160	3,267,500	12,661,649	3.8750	3.495	3.420	3.495	3.420	3.887	3,496,879	3.6208	-9.88%
2024-10-07	4.150	4.110	4.150	3.850	4.150	3,076,006	12,421,499	4.0382	3.878	3.840	3.878	3.597	3.878	3,291,942	3.7733	7.51%
2024-10-04	3.860	3.820	3.860	3.680	3.860	1,517,000	5,737,020	3.7818	3.607	3.569	3.607	3.439	3.607	1,623,494	3.5337	2.66%
2024-10-03	3.760	3.710	3.760	3.670	3.800	1,736,500	6,477,750	3.7303	3.513	3.467	3.513	3.429	3.551	1,858,402	3.4857	-0.27%
2024-10-02	3.770	3.720	3.770	3.640	3.840	1,677,494	6,277,376	3.7421	3.523	3.476	3.523	3.401	3.588	1,795,254	3.4967	1.07%
2024-09-30	3.730	3.730	3.760	3.700	3.910	3,905,500	14,861,970	3.8054	3.485	3.485	3.513	3.457	3.654	4,179,667	3.5558	0.81%
2024-09-27	3.700	3.700	3.740	3.540	3.770	1,942,000	7,041,485	3.6259	3.457	3.457	3.495	3.308	3.523	2,078,329	3.3881	4.52%
2024-09-26	3.540	3.490	3.540	3.380	3.550	1,984,000	6,815,925	3.4354	3.308	3.261	3.308	3.158	3.317	2,123,277	3.2101	2.91%
2024-09-25	3.440	3.390	3.440	3.340	3.450	1,349,500	4,584,575	3.3972	3.214	3.168	3.214	3.121	3.224	1,444,235	3.1744	2.38%
2024-09-24	3.360	3.330	3.360	3.200	3.390	1,452,000	4,765,325	3.2819	3.140	3.112	3.140	2.990	3.168	1,553,931	3.0666	3.70%
2024-09-23	3.240	3.180	3.240	3.190	3.250	865,500	2,785,705	3.2186	3.027	2.971	3.027	2.981	3.037	926,258	3.0075	0.31%
2024-09-20	3.230	3.210	3.230	3.190	3.250	1,191,265	3,828,229	3.2136	3.018	2.999	3.018	2.981	3.037	1,274,892	3.0028	0.94%
2024-09-19	3.200	3.190	3.200	3.160	3.220	733,000	2,340,608	3.1932	2.990	2.981	2.990	2.953	3.009	784,457	2.9837	-0.93%
2024-09-17	3.230	3.170	3.230	3.160	3.250	739,500	2,365,465	3.1987	3.018	2.962	3.018	2.953	3.037	791,413	2.9889	0.62%
2024-09-16	3.210	3.200	3.220	3.150	3.260	755,000	2,418,145	3.2028	2.999	2.990	3.009	2.943	3.046	808,001	2.9927	0.94%
2024-09-13	3.180	3.180	3.200	3.180	3.280	1,016,500	3,281,785	3.2285	2.971	2.971	2.990	2.971	3.065	1,087,858	3.0167	-2.45%
2024-09-12	3.260	3.250	3.260	3.240	3.330	1,410,500	4,603,785	3.2639	3.046	3.037	3.046	3.027	3.112	1,509,517	3.0498	-1.81%
2024-09-11	3.320	3.290	3.320	3.240	3.340	1,191,000	3,920,970	3.2922	3.102	3.074	3.102	3.027	3.121	1,274,608	3.0762	-1.19%
2024-09-10	3.360	3.330	3.360	3.220	3.360	1,658,500	5,450,340	3.2863	3.140	3.112	3.140	3.009	3.140	1,774,927	3.0707	0.00%
2024-09-09	3.360	3.310	3.360	3.230	3.370	1,913,500	6,330,090	3.3081	3.140	3.093	3.140	3.018	3.149	2,047,828	3.0911	-1.18%
2024-09-05	3.400	3.340	3.400	3.330	3.400	938,500	3,155,660	3.3625	3.177	3.121	3.177	3.112	3.177	1,004,383	3.1419	0.00%
2024-09-04	3.400	3.380	3.400	3.300	3.400	941,000	3,156,826	3.3548	3.177	3.158	3.177	3.084	3.177	1,007,058	3.1347	0.00%
2024-09-03	3.400	3.380	3.400	3.320	3.410	900,000	3,030,761	3.3675	3.177	3.158	3.177	3.102	3.186	963,180	3.1466	0.00%
2024-09-02	3.400	3.320	3.400	3.290	3.410	1,494,500	5,005,452	3.3492	3.177	3.102	3.177	3.074	3.186	1,599,414	3.1296	-1.73%
2024-08-30	3.460	3.440	3.460	3.410	3.550	1,069,000	3,730,370	3.4896	3.233	3.214	3.233	3.186	3.317	1,144,044	3.2607	-1.14%
2024-08-29	3.500	3.460	3.500	3.380	3.500	805,500	2,762,790	3.4299	3.270	3.233	3.270	3.158	3.270	862,046	3.2049	1.45%
2024-08-28	3.450	3.430	3.450	3.400	3.490	856,000	2,941,600	3.4364	3.224	3.205	3.224	3.177	3.261	916,091	3.2110	-1.15%
2024-08-27	3.490	3.460	3.490	3.400	3.500	892,828	3,081,198	3.4511	3.261	3.233	3.261	3.177	3.270	955,505	3.2247	1.16%
2024-08-26	3.450	3.430	3.450	3.370	3.450	943,000	3,215,550	3.4099	3.224	3.205	3.224	3.149	3.224	1,009,199	3.1862	0.00%
2024-08-23	3.450	3.420	3.450	3.350	3.460	857,000	2,894,230	3.3772	3.224	3.196	3.224	3.130	3.233	917,161	3.1556	1.47%
2024-08-22	3.400	3.380	3.400	3.320	3.400	827,000	2,786,945	3.3699	3.177	3.158	3.177	3.102	3.177	885,055	3.1489	-0.29%
2024-08-21	3.410	3.380	3.410	3.350	3.430	748,489	2,522,967	3.3707	3.186	3.158	3.186	3.130	3.205	801,033	3.1496	0.59%
2024-08-20	3.390	3.360	3.390	3.330	3.470	1,057,500	3,576,030	3.3816	3.168	3.140	3.168	3.112	3.242	1,131,737	3.1598	-2.59%
2024-08-19	3.480	3.440	3.480	3.420	3.500	1,251,000	4,331,735	3.4626	3.252	3.214	3.252	3.196	3.270	1,338,820	3.2355	2.05%
2024-08-16	3.410	3.400	3.410	3.370	3.430	1,096,500	3,727,120	3.3991	3.186	3.177	3.186	3.149	3.205	1,173,474	3.1761	0.29%
2024-08-15	3.400	3.360	3.400	3.360	3.450	1,060,000	3,595,890	3.3923	3.177	3.140	3.177	3.140	3.224	1,134,412	3.1698	-1.16%
2024-08-14	3.440	3.370	3.450	3.350	3.460	785,500	2,665,970	3.3940	3.214	3.149	3.224	3.130	3.233	840,642	3.1713	0.58%
2024-08-13	3.420	3.360	3.420	3.320	3.430	1,000,500	3,361,595	3.3599	3.196	3.140	3.196	3.102	3.205	1,070,735	3.1395	0.59%
2024-08-12	3.400	3.380	3.400	3.360	3.420	797,500	2,702,805	3.3891	3.177	3.158	3.177	3.140	3.196	853,485	3.1668	-1.16%
2024-08-09	3.440	3.400	3.440	3.400	3.460	948,000	3,249,015	3.4272	3.214	3.177	3.214	3.177	3.233	1,014,550	3.2024	1.18%
2024-08-08	3.400	3.400	3.420	3.380	3.480	1,112,500	3,808,415	3.4233	3.177	3.177	3.196	3.158	3.252	1,190,598	3.1987	-1.45%
2024-08-07	3.450	3.420	3.450	3.380	3.470	1,090,500	3,735,940	3.4259	3.224	3.196	3.224	3.158	3.242	1,167,053	3.2012	0.88%
2024-08-06	3.420	3.370	3.420	3.370	3.440	1,080,000	3,687,430	3.4143	3.196	3.149	3.196	3.149	3.214	1,155,816	3.1903	0.29%
2024-08-05	3.410	3.350	3.410	3.300	3.480	921,000	3,108,525	3.3752	3.186	3.130	3.186	3.084	3.252	985,654	3.1538	-0.29%
2024-08-02	3.420	3.390	3.420	3.380	3.450	920,500	3,140,340	3.4116	3.196	3.168	3.196	3.158	3.224	985,119	3.1878	0.29%
2024-08-01	3.410	3.410	3.430	3.390	3.470	1,022,500	3,503,695	3.4266	3.186	3.186	3.205	3.168	3.242	1,094,280	3.2018	-1.45%
2024-07-31	3.460	3.440	3.460	3.320	3.490	1,380,000	4,687,430	3.3967	3.233	3.214	3.233	3.102	3.261	1,476,876	3.1739	2.37%
2024-07-30	3.380	3.360	3.380	3.320	3.460	1,424,500	4,861,280	3.4126	3.158	3.140	3.158	3.102	3.233	1,524,500	3.1888	-2.31%
2024-07-29	3.460	3.420	3.460	3.380	3.480	957,000	3,276,375	3.4236	3.233	3.196	3.233	3.158	3.252	1,024,182	3.1990	1.47%
2024-07-26	3.410	3.410	3.420	3.370	3.470	604,000	2,077,365	3.4393	3.186	3.186	3.196	3.149	3.242	646,401	3.2137	-0.58%
2024-07-25	3.430	3.410	3.430	3.410	3.500	955,000	3,292,715	3.4479	3.205	3.186	3.205	3.186	3.270	1,022,041	3.2217	-2.28%
2024-07-24	3.510	3.480	3.510	3.490	3.620	1,141,500	4,027,250	3.5280	3.280	3.252	3.280	3.261	3.383	1,221,633	3.2966	-2.50%
2024-07-23	3.600	3.580	3.600	3.600	3.690	1,012,000	3,697,145	3.6533	3.364	3.345	3.364	3.364	3.448	1,083,043	3.4137	-1.10%
2024-07-22	3.640	3.620	3.640	3.540	3.720	765,413	2,789,090	3.6439	3.401	3.383	3.401	3.308	3.476	819,145	3.4049	1.68%
2024-07-19	3.580	3.580	3.600	3.580	3.690	252,500	910,450	3.6057	3.345	3.345	3.364	3.345	3.448	270,226	3.3692	-1.10%
2024-07-18	3.620	3.620	3.670	3.590	3.710	237,500	863,110	3.6341	3.383	3.383	3.429	3.355	3.467	254,173	3.3958	-0.82%
2024-07-17	3.650	3.610	3.660	3.600	3.740	127,000	463,475	3.6494	3.411	3.373	3.420	3.364	3.495	135,915	3.4100	-0.27%
2024-07-16	3.660	3.660	3.690	3.620	3.800	164,500	610,320	3.7102	3.420	3.420	3.448	3.383	3.551	176,048	3.4668	-0.81%
2024-07-15	3.690	3.650	3.690	3.630	3.750	180,500	663,730	3.6772	3.448	3.411	3.448	3.392	3.504	193,171	3.4360	-0.54%
2024-07-12	3.710	3.710	3.740	3.630	3.750	165,500	610,005	3.6858	3.467	3.467	3.495	3.392	3.504	177,118	3.4441	1.64%
2024-07-11	3.650	3.600	3.650	3.500	3.760	788,500	2,817,920	3.5738	3.411	3.364	3.411	3.270	3.513	843,853	3.3394	3.11%
2024-07-10	3.540	3.510	3.540	3.480	3.580	616,500	2,179,175	3.5348	3.308	3.280	3.308	3.252	3.345	659,778	3.3029	0.28%
2024-07-09	3.530	3.530	3.550	3.480	3.570	935,500	3,291,685	3.5186	3.298	3.298	3.317	3.252	3.336	1,001,172	3.2878	0.57%
2024-07-08	3.510	3.510	3.540	3.510	3.630	330,500	1,166,950	3.5309	3.280	3.280	3.308	3.280	3.392	353,701	3.2993	-2.50%
2024-07-05	3.600	3.590	3.630	3.570	3.700	488,500	1,756,125	3.5949	3.364	3.355	3.392	3.336	3.457	522,793	3.3591	-1.91%
2024-07-04	3.670	3.640	3.670	3.610	3.700	327,000	1,196,965	3.6604	3.429	3.401	3.429	3.373	3.457	349,955	3.4203	-1.34%
2024-07-03	3.720	3.690	3.720	3.640	3.860	848,000	3,139,360	3.7021	3.476	3.448	3.476	3.401	3.607	907,530	3.4592	-2.62%
2024-07-02	3.820	3.820	3.850	3.810	4.070	717,500	2,785,800	3.8826	3.569	3.569	3.597	3.560	3.803	767,869	3.6280	-5.68%
2024-06-28	4.050	4.040	4.050	3.720	4.120	1,564,500	6,184,255	3.9529	3.784	3.775	3.784	3.476	3.850	1,674,328	3.6936	7.14%
2024-06-27	3.780	3.780	3.790	3.590	3.790	825,000	3,034,240	3.6779	3.532	3.532	3.541	3.355	3.541	882,915	3.4366	3.00%
2024-06-26	3.670	3.590	3.670	3.580	3.700	799,000	2,902,300	3.6324	3.429	3.355	3.429	3.345	3.457	855,090	3.3941	1.10%
2024-06-25	3.630	3.560	3.630	3.500	3.660	901,000	3,227,080	3.5817	3.392	3.326	3.392	3.270	3.420	964,250	3.3467	3.42%
2024-06-24	3.510	3.500	3.510	3.440	3.570	450,000	1,570,945	3.4910	3.280	3.270	3.280	3.214	3.336	481,590	3.2620	0.29%
2024-06-21	3.500	3.490	3.500	3.500	3.660	415,000	1,478,170	3.5619	3.270	3.261	3.270	3.270	3.420	444,133	3.3282	-2.23%
2024-06-20	3.580	3.570	3.580	3.580	3.820	910,500	3,358,810	3.6890	3.345	3.336	3.345	3.345	3.569	974,417	3.4470	-5.29%
2024-06-19	3.780	3.780	3.810	3.780	3.870	219,500	834,496	3.8018	3.532	3.532	3.560	3.532	3.616	234,909	3.5524	-0.79%
2024-06-18	3.810	3.750	3.810	3.750	4.010	279,000	1,065,990	3.8208	3.560	3.504	3.560	3.504	3.747	298,586	3.5701	-1.04%
2024-06-17	3.850	3.850	3.870	3.800	4.080	780,500	3,072,495	3.9366	3.597	3.597	3.616	3.551	3.812	835,291	3.6784	-2.28%
2024-06-14	3.940	3.880	3.950	3.850	4.110	267,000	1,042,155	3.9032	3.682	3.625	3.691	3.597	3.840	285,743	3.6472	0.51%
2024-06-13	3.920	3.880	3.920	3.880	3.990	211,000	825,825	3.9139	3.663	3.625	3.663	3.625	3.728	225,812	3.6571	-0.25%
2024-06-12	3.930	3.910	3.930	3.880	4.090	760,500	3,004,984	3.9513	3.672	3.654	3.672	3.625	3.822	813,887	3.6921	-2.96%
2024-06-11	4.050	4.020	4.050	3.950	4.110	411,000	1,652,535	4.0208	3.784	3.756	3.784	3.691	3.840	439,852	3.7570	-1.46%
2024-06-07	4.110	4.070	4.110	3.990	4.130	336,500	1,371,154	4.0748	3.840	3.803	3.840	3.728	3.859	360,122	3.8075	0.00%
2024-06-06	4.110	4.070	4.110	4.020	4.240	803,000	3,280,270	4.0850	3.840	3.803	3.840	3.756	3.962	859,371	3.8171	-1.91%
2024-06-05	4.190	4.180	4.190	4.180	4.540	374,500	1,611,935	4.3042	3.915	3.906	3.915	3.906	4.242	400,790	4.0219	-3.23%
2024-06-04	4.330	4.330	4.350	4.310	4.350	115,672	501,256	4.3334	4.046	4.046	4.065	4.027	4.065	123,792	4.0492	-0.46%
2024-06-03	4.350	4.350	4.420	4.280	4.540	1,389,991	6,117,591	4.4012	4.065	4.065	4.130	3.999	4.242	1,487,569	4.1125	-1.81%
2024-05-31	4.430	4.430	4.450	4.330	4.600	4,038,500	17,928,007	4.4393	4.139	4.139	4.158	4.046	4.298	4,322,003	4.1481	-0.69%
2024-05-30	4.580	4.550	4.580	4.500	4.700	866,500	3,977,688	4.5905	4.168	4.141	4.168	4.096	4.278	952,065	4.1780	-1.51%
2024-05-29	4.650	4.600	4.650	4.580	4.680	925,000	4,277,845	4.6247	4.232	4.187	4.232	4.168	4.259	1,016,342	4.2091	-0.21%
2024-05-28	4.660	4.630	4.660	4.610	4.770	1,056,000	4,956,336	4.6935	4.241	4.214	4.241	4.196	4.341	1,160,278	4.2717	-1.27%
2024-05-27	4.720	4.630	4.720	4.570	4.820	1,292,500	6,020,379	4.6579	4.296	4.214	4.296	4.159	4.387	1,420,132	4.2393	-1.05%
2024-05-24	4.770	4.750	4.770	4.540	4.930	2,551,000	12,013,610	4.7094	4.341	4.323	4.341	4.132	4.487	2,802,907	4.2861	-2.25%
2024-05-23	4.880	4.790	4.880	4.510	5.670	13,323,500	68,452,570	5.1377	4.441	4.360	4.441	4.105	5.160	14,639,174	4.6760	8.20%
2024-05-22	4.510	4.500	4.510	4.370	4.580	1,652,000	7,417,245	4.4899	4.105	4.096	4.105	3.977	4.168	1,815,132	4.0863	4.40%
2024-05-21	4.320	4.320	4.370	4.320	4.510	1,350,500	5,920,540	4.3840	3.932	3.932	3.977	3.932	4.105	1,483,860	3.9900	-3.79%
2024-05-20	4.490	4.480	4.490	4.430	4.650	1,149,000	5,178,615	4.5071	4.086	4.077	4.086	4.032	4.232	1,262,462	4.1020	-2.18%
2024-05-17	4.590	4.510	4.590	4.490	4.650	839,000	3,863,225	4.6046	4.177	4.105	4.177	4.086	4.232	921,850	4.1907	-0.22%
2024-05-16	4.600	4.540	4.610	4.510	4.790	1,091,500	4,989,410	4.5711	4.187	4.132	4.196	4.105	4.360	1,199,284	4.1603	1.32%
2024-05-14	4.540	4.540	4.610	4.540	4.630	776,000	3,560,385	4.5881	4.132	4.132	4.196	4.132	4.214	852,629	4.1758	-2.16%
2024-05-13	4.640	4.580	4.640	4.580	4.690	672,000	3,115,480	4.6361	4.223	4.168	4.223	4.168	4.268	738,359	4.2195	-0.22%
2024-05-10	4.650	4.650	4.680	4.630	4.790	1,085,500	5,098,440	4.6969	4.232	4.232	4.259	4.214	4.360	1,192,691	4.2747	-1.90%
2024-05-09	4.740	4.730	4.740	4.610	4.820	782,000	3,698,695	4.7298	4.314	4.305	4.314	4.196	4.387	859,221	4.3047	0.21%
2024-05-08	4.730	4.680	4.730	4.690	4.770	677,000	3,212,570	4.7453	4.305	4.259	4.305	4.268	4.341	743,853	4.3188	-0.21%
2024-05-07	4.740	4.710	4.740	4.720	4.840	643,000	3,066,765	4.7695	4.314	4.287	4.314	4.296	4.405	706,495	4.3408	-2.07%
2024-05-06	4.840	4.780	4.840	4.770	4.890	749,000	3,624,660	4.8393	4.405	4.350	4.405	4.341	4.451	822,963	4.4044	0.00%
2024-05-03	4.840	4.780	4.840	4.760	4.920	813,500	3,944,115	4.8483	4.405	4.350	4.405	4.332	4.478	893,832	4.4126	-2.02%
2024-05-02	4.940	4.860	4.940	4.860	5.120	885,000	4,397,135	4.9685	4.496	4.423	4.496	4.423	4.660	972,392	4.5220	-4.08%
2024-04-30	5.150	5.130	5.150	4.880	5.150	1,484,500	7,416,980	4.9963	4.687	4.669	4.687	4.441	4.687	1,631,092	4.5472	4.89%
2024-04-29	4.910	4.840	4.910	4.780	4.920	816,000	3,947,320	4.8374	4.469	4.405	4.469	4.350	4.478	896,579	4.4026	0.61%
2024-04-26	4.880	4.780	4.880	4.770	4.880	707,500	3,411,450	4.8218	4.441	4.350	4.441	4.341	4.441	777,364	4.3885	0.00%
2024-04-25	4.880	4.770	4.880	4.840	4.910	679,500	3,317,610	4.8824	4.441	4.341	4.441	4.405	4.469	746,600	4.4436	-0.61%
2024-04-24	4.910	4.780	4.910	4.830	4.920	685,000	3,352,695	4.8944	4.469	4.350	4.469	4.396	4.478	752,643	4.4546	0.00%
2024-04-23	4.910	4.540	4.910	4.810	4.940	651,500	3,191,075	4.8980	4.469	4.132	4.469	4.378	4.496	715,835	4.4578	0.41%
2024-04-22	4.890	4.840	4.890	4.840	4.980	897,500	4,388,085	4.8892	4.451	4.405	4.451	4.405	4.532	986,127	4.4498	2.30%
2024-04-19	4.780	4.780	4.840	4.540	4.810	867,000	4,024,810	4.6422	4.350	4.350	4.405	4.132	4.378	952,615	4.2250	2.36%
2024-04-18	4.670	4.600	4.670	4.530	4.690	621,500	2,862,315	4.6055	4.250	4.187	4.250	4.123	4.268	682,872	4.1916	-0.43%
2024-04-17	4.690	4.650	4.690	4.590	4.690	639,000	2,970,875	4.6493	4.268	4.232	4.268	4.177	4.268	702,100	4.2314	1.08%
2024-04-16	4.640	4.580	4.640	4.480	4.750	727,500	3,350,725	4.6058	4.223	4.168	4.223	4.077	4.323	799,339	4.1919	-2.11%
2024-04-15	4.740	4.610	4.740	4.560	4.840	1,029,500	4,891,835	4.7517	4.314	4.196	4.314	4.150	4.405	1,131,161	4.3246	1.07%
2024-04-12	4.690	4.680	4.690	4.690	4.880	627,000	2,991,530	4.7712	4.268	4.259	4.268	4.268	4.441	688,915	4.3424	-3.70%
2024-04-11	4.870	4.730	4.870	4.740	4.900	771,000	3,721,955	4.8274	4.432	4.305	4.432	4.314	4.460	847,135	4.3936	-0.41%
2024-04-10	4.890	4.820	4.890	4.780	5.020	1,097,500	5,331,205	4.8576	4.451	4.387	4.451	4.350	4.569	1,205,876	4.4210	1.03%
2024-04-09	4.840	4.790	4.840	4.740	4.840	748,000	3,587,287	4.7958	4.405	4.360	4.405	4.314	4.405	821,864	4.3648	0.83%
2024-04-08	4.800	4.780	4.800	4.740	5.000	785,500	3,786,150	4.8201	4.369	4.350	4.369	4.314	4.551	863,067	4.3869	-2.04%
2024-04-05	4.900	4.860	4.900	4.680	4.900	810,000	3,852,955	4.7567	4.460	4.423	4.460	4.259	4.460	889,986	4.3292	0.00%
2024-04-03	4.900	4.840	4.900	4.810	5.020	1,108,500	5,407,325	4.8781	4.460	4.405	4.460	4.378	4.569	1,217,963	4.4396	-2.00%
2024-04-02	5.000	4.970	5.000	4.950	5.100	797,500	4,000,590	5.0164	4.551	4.523	4.551	4.505	4.642	876,252	4.5656	-0.79%
2024-03-28	5.040	4.990	5.040	4.980	5.250	1,268,000	6,463,665	5.0975	4.587	4.542	4.587	4.532	4.778	1,393,213	4.6394	-0.20%
2024-03-27	5.050	5.040	5.060	4.870	5.290	1,392,500	7,034,995	5.0521	4.596	4.587	4.605	4.432	4.815	1,530,007	4.5980	2.02%
2024-03-26	4.950	4.820	4.950	4.750	4.950	785,500	3,789,795	4.8247	4.505	4.387	4.505	4.323	4.505	863,067	4.3911	3.34%
2024-03-25	4.790	4.750	4.790	4.750	4.820	791,000	3,798,625	4.8023	4.360	4.323	4.360	4.323	4.387	869,110	4.3707	0.00%
2024-03-22	4.790	4.730	4.790	4.740	4.840	690,000	3,310,995	4.7985	4.360	4.305	4.360	4.314	4.405	758,136	4.3673	-0.62%
2024-03-21	4.820	4.820	4.830	4.760	4.850	487,500	2,341,695	4.8035	4.387	4.387	4.396	4.332	4.414	535,640	4.3718	0.00%
2024-03-20	4.820	4.780	4.820	4.750	4.840	493,000	2,370,850	4.8090	4.387	4.350	4.387	4.323	4.405	541,683	4.3768	0.21%
2024-03-19	4.810	4.760	4.810	4.760	4.810	615,000	2,945,565	4.7895	4.378	4.332	4.378	4.332	4.378	675,730	4.3591	0.42%
2024-03-18	4.790	4.770	4.790	4.660	4.840	637,500	3,032,060	4.7562	4.360	4.341	4.360	4.241	4.405	700,452	4.3287	3.46%
2024-03-15	4.630	4.620	4.630	4.620	4.790	917,129	4,322,445	4.7130	4.214	4.205	4.214	4.205	4.360	1,007,694	4.2894	-2.32%
2024-03-14	4.740	4.730	4.740	4.700	4.800	730,000	3,464,200	4.7455	4.314	4.305	4.314	4.278	4.369	802,086	4.3190	0.42%
2024-03-13	4.720	4.720	4.740	4.490	4.760	859,000	4,055,630	4.7213	4.296	4.296	4.314	4.086	4.332	943,825	4.2970	1.51%
2024-03-12	4.650	4.580	4.650	4.500	4.650	1,590,000	7,235,295	4.5505	4.232	4.168	4.232	4.096	4.232	1,747,010	4.1415	3.33%
2024-03-11	4.500	4.450	4.500	4.380	4.500	913,000	4,063,510	4.4507	4.096	4.050	4.096	3.986	4.096	1,003,157	4.0507	1.12%
2024-03-08	4.450	4.420	4.450	4.260	4.470	642,500	2,856,430	4.4458	4.050	4.023	4.050	3.877	4.068	705,946	4.0462	0.00%
2024-03-07	4.450	4.380	4.450	4.370	4.450	1,055,500	4,648,995	4.4045	4.050	3.986	4.050	3.977	4.050	1,159,729	4.0087	1.14%
2024-03-06	4.400	4.400	4.410	4.390	4.440	652,000	2,881,035	4.4188	4.005	4.005	4.014	3.995	4.041	716,384	4.0216	0.00%
2024-03-05	4.400	4.350	4.400	4.350	4.410	722,000	3,166,075	4.3851	4.005	3.959	4.005	3.959	4.014	793,296	3.9910	0.23%
2024-03-04	4.390	4.340	4.390	4.290	4.390	765,500	3,328,220	4.3478	3.995	3.950	3.995	3.904	3.995	841,092	3.9570	1.62%
2024-03-01	4.320	4.270	4.320	4.190	4.370	844,500	3,632,495	4.3014	3.932	3.886	3.932	3.813	3.977	927,893	3.9148	4.35%
2024-02-29	4.140	4.130	4.140	4.140	4.360	1,267,500	5,452,270	4.3016	3.768	3.759	3.768	3.768	3.968	1,392,664	3.9150	-3.50%
2024-02-28	4.290	4.250	4.290	4.240	4.350	1,083,500	4,667,210	4.3075	3.904	3.868	3.904	3.859	3.959	1,190,494	3.9204	-1.15%
2024-02-27	4.340	4.300	4.350	4.280	4.400	958,500	4,165,044	4.3454	3.950	3.914	3.959	3.895	4.005	1,053,150	3.9548	-0.23%
2024-02-26	4.350	4.350	4.370	4.310	4.370	836,500	3,632,595	4.3426	3.959	3.959	3.977	3.923	3.977	919,103	3.9523	0.23%
2024-02-23	4.340	4.320	4.340	4.270	4.430	987,000	4,316,130	4.3730	3.950	3.932	3.950	3.886	4.032	1,084,465	3.9800	0.46%
2024-02-22	4.320	4.320	4.430	4.200	4.450	1,224,000	5,306,665	4.3355	3.932	3.932	4.032	3.823	4.050	1,344,868	3.9459	1.65%
2024-02-21	4.250	4.220	4.250	4.160	4.270	877,500	3,713,915	4.2324	3.868	3.841	3.868	3.786	3.886	964,152	3.8520	0.24%
2024-02-20	4.240	4.200	4.240	4.130	4.280	1,187,000	5,005,735	4.2171	3.859	3.823	3.859	3.759	3.895	1,304,214	3.8381	0.24%
2024-02-19	4.230	4.200	4.230	4.120	4.380	1,075,000	4,550,160	4.2327	3.850	3.823	3.850	3.750	3.986	1,181,155	3.8523	-2.98%
2024-02-16	4.360	4.360	4.420	4.220	4.450	925,500	4,010,490	4.3333	3.968	3.968	4.023	3.841	4.050	1,016,892	3.9439	3.32%
2024-02-15	4.220	4.210	4.220	4.120	4.240	698,500	2,921,727	4.1829	3.841	3.832	3.841	3.750	3.859	767,476	3.8069	0.00%
2024-02-14	4.220	4.170	4.220	4.040	4.250	700,000	2,907,835	4.1541	3.841	3.795	3.841	3.677	3.868	769,124	3.7807	2.18%
2024-02-09	4.130	4.040	4.140	4.000	4.140	698,500	2,845,890	4.0743	3.759	3.677	3.768	3.641	3.768	767,476	3.7081	2.23%
2024-02-08	4.040	4.010	4.040	3.900	4.070	876,500	3,500,715	3.9940	3.677	3.650	3.677	3.549	3.704	963,053	3.6350	2.28%
2024-02-07	3.950	3.860	3.950	3.800	3.980	724,500	2,817,565	3.8890	3.595	3.513	3.595	3.458	3.622	796,043	3.5395	1.02%
2024-02-06	3.910	3.860	3.910	3.760	3.950	860,500	3,323,265	3.8620	3.559	3.513	3.559	3.422	3.595	945,473	3.5149	2.36%
2024-02-05	3.820	3.790	3.820	3.740	3.920	924,000	3,569,570	3.8632	3.477	3.449	3.477	3.404	3.568	1,015,244	3.5160	-0.78%
2024-02-02	3.850	3.800	3.850	3.700	3.880	1,037,500	3,951,795	3.8090	3.504	3.458	3.504	3.367	3.531	1,139,951	3.4666	3.77%
2024-02-01	3.710	3.710	3.730	3.620	3.750	576,000	2,129,960	3.6978	3.377	3.377	3.395	3.295	3.413	632,879	3.3655	2.49%
2024-01-31	3.620	3.570	3.620	3.440	3.670	649,500	2,301,735	3.5439	3.295	3.249	3.295	3.131	3.340	713,637	3.2254	3.43%
2024-01-30	3.500	3.500	3.520	3.350	3.550	484,000	1,681,940	3.4751	3.185	3.185	3.204	3.049	3.231	531,794	3.1628	-1.13%
2024-01-29	3.540	3.490	3.550	3.420	3.560	732,000	2,564,435	3.5033	3.222	3.176	3.231	3.113	3.240	804,284	3.1885	2.02%
2024-01-26	3.470	3.420	3.470	3.400	3.510	852,500	2,953,485	3.4645	3.158	3.113	3.158	3.094	3.195	936,683	3.1531	2.36%
2024-01-25	3.390	3.380	3.390	3.180	3.390	1,500,000	4,914,950	3.2766	3.085	3.076	3.085	2.894	3.085	1,648,123	2.9822	3.35%
2024-01-24	3.280	3.230	3.280	3.110	3.280	1,027,000	3,286,715	3.2003	2.985	2.940	2.985	2.830	2.985	1,128,415	2.9127	0.92%
2024-01-23	3.250	3.190	3.260	3.160	3.320	877,000	2,827,440	3.2240	2.958	2.903	2.967	2.876	3.022	963,602	2.9342	-0.61%
2024-01-22	3.270	3.270	3.290	3.180	3.570	1,137,500	3,717,550	3.2682	2.976	2.976	2.994	2.894	3.249	1,249,826	2.9745	-5.22%
2024-01-19	3.450	3.390	3.450	3.360	3.560	1,493,000	5,130,010	3.4360	3.140	3.085	3.140	3.058	3.240	1,640,431	3.1272	-1.71%
2024-01-18	3.510	3.510	3.530	3.320	3.510	1,010,500	3,451,210	3.4153	3.195	3.195	3.213	3.022	3.195	1,110,285	3.1084	3.54%
2024-01-17	3.390	3.370	3.390	3.320	3.800	1,835,507	6,326,368	3.4467	3.085	3.067	3.085	3.022	3.458	2,016,760	3.1369	-8.87%
2024-01-16	3.720	3.630	3.720	3.600	3.900	1,194,000	4,460,875	3.7361	3.386	3.304	3.386	3.276	3.549	1,311,906	3.4003	-3.38%
2024-01-15	3.850	3.840	3.850	3.830	3.980	772,000	2,999,875	3.8858	3.504	3.495	3.504	3.486	3.622	848,234	3.5366	-2.53%
2024-01-12	3.950	3.910	3.950	3.910	4.040	717,500	2,860,145	3.9863	3.595	3.559	3.595	3.559	3.677	788,352	3.6280	-1.25%
2024-01-11	4.000	3.930	4.000	3.920	4.050	895,500	3,576,590	3.9940	3.641	3.577	3.641	3.568	3.686	983,929	3.6350	-0.74%
2024-01-10	4.030	3.960	4.030	3.970	4.100	856,500	3,450,780	4.0289	3.668	3.604	3.668	3.613	3.732	941,078	3.6668	-1.71%
2024-01-09	4.100	4.100	4.110	3.970	4.150	765,500	3,130,595	4.0896	3.732	3.732	3.741	3.613	3.777	841,092	3.7221	0.00%
2024-01-08	4.100	4.100	4.110	3.950	4.220	1,111,500	4,492,930	4.0422	3.732	3.732	3.741	3.595	3.841	1,221,259	3.6789	-0.97%
2024-01-05	4.140	4.020	4.140	4.020	4.170	818,000	3,338,955	4.0819	3.768	3.659	3.768	3.659	3.795	898,776	3.7150	0.98%
2024-01-04	4.100	4.020	4.100	4.000	4.230	842,273	3,422,164	4.0630	3.732	3.659	3.732	3.641	3.850	925,446	3.6979	-0.24%
2024-01-03	4.110	4.080	4.110	4.030	4.130	813,000	3,319,065	4.0825	3.741	3.713	3.741	3.668	3.759	893,282	3.7156	-1.20%
2024-01-02	4.160	4.070	4.160	4.060	4.370	1,211,500	5,059,180	4.1760	3.786	3.704	3.786	3.695	3.977	1,331,134	3.8007	-3.26%
2023-12-29	4.300	4.300	4.310	3.920	4.370	1,827,000	7,621,205	4.1714	3.914	3.914	3.923	3.568	3.977	2,007,413	3.7965	9.41%
2023-12-28	3.930	3.910	3.930	3.700	3.940	1,239,000	4,726,650	3.8149	3.577	3.559	3.577	3.367	3.586	1,361,349	3.4720	5.08%
2023-12-27	3.740	3.730	3.740	3.480	3.760	1,417,500	5,157,755	3.6386	3.404	3.395	3.404	3.167	3.422	1,557,476	3.3116	7.47%
2023-12-22	3.480	3.450	3.480	3.440	3.600	1,445,000	5,021,070	3.4748	3.167	3.140	3.167	3.131	3.276	1,587,691	3.1625	-1.42%
2023-12-21	3.530	3.490	3.530	3.470	3.570	909,500	3,203,360	3.5221	3.213	3.176	3.213	3.158	3.249	999,312	3.2056	0.28%
2023-12-20	3.520	3.460	3.520	3.450	3.610	898,000	3,144,480	3.5016	3.204	3.149	3.204	3.140	3.286	986,676	3.1869	1.73%
2023-12-19	3.460	3.440	3.460	3.450	3.490	624,000	2,165,510	3.4704	3.149	3.131	3.149	3.140	3.176	685,619	3.1585	-0.86%
2023-12-18	3.490	3.440	3.490	3.420	3.500	688,000	2,384,640	3.4660	3.176	3.131	3.176	3.113	3.185	755,939	3.1545	0.29%
2023-12-15	3.480	3.480	3.490	3.360	3.510	969,999	3,343,651	3.4471	3.167	3.167	3.176	3.058	3.195	1,065,785	3.1373	3.26%
2023-12-14	3.370	3.310	3.370	3.260	3.370	853,500	2,819,045	3.3029	3.067	3.013	3.067	2.967	3.067	937,782	3.0061	2.12%
2023-12-13	3.300	3.260	3.300	3.260	3.400	1,231,000	4,076,365	3.3114	3.003	2.967	3.003	2.967	3.094	1,352,559	3.0138	0.00%
2023-12-12	3.300	3.250	3.300	3.180	3.330	1,054,000	3,446,715	3.2701	3.003	2.958	3.003	2.894	3.031	1,158,081	2.9762	0.00%
2023-12-11	3.300	3.290	3.360	3.280	3.440	1,509,000	5,052,540	3.3483	3.003	2.994	3.058	2.985	3.131	1,658,011	3.0473	-4.35%
2023-12-08	3.450	3.410	3.450	3.380	3.460	1,285,500	4,403,755	3.4257	3.140	3.104	3.140	3.076	3.149	1,412,441	3.1178	0.00%
2023-12-07	3.450	3.450	3.470	3.300	3.450	1,103,000	3,717,810	3.3706	3.140	3.140	3.158	3.003	3.140	1,211,919	3.0677	1.77%
2023-12-06	3.390	3.350	3.390	3.320	3.480	1,142,000	3,844,375	3.3664	3.085	3.049	3.085	3.022	3.167	1,254,771	3.0638	-0.59%
2023-12-05	3.410	3.360	3.410	3.340	3.530	1,029,500	3,532,215	3.4310	3.104	3.058	3.104	3.040	3.213	1,131,161	3.1226	-2.29%
2023-12-04	3.490	3.490	3.500	3.410	3.580	1,068,500	3,708,230	3.4705	3.176	3.176	3.185	3.104	3.258	1,174,013	3.1586	-1.13%
2023-12-01	3.530	3.460	3.530	3.360	3.530	972,500	3,359,120	3.4541	3.213	3.149	3.213	3.058	3.213	1,068,533	3.1437	2.32%
2023-11-30	3.450	3.410	3.450	3.080	3.690	1,190,000	4,131,245	3.4716	3.140	3.104	3.140	2.803	3.358	1,307,511	3.1596	-3.36%
2023-11-29	3.570	3.510	3.570	3.500	3.760	1,332,000	4,775,700	3.5854	3.249	3.195	3.249	3.185	3.422	1,463,533	3.2631	-3.51%
2023-11-28	3.700	3.640	3.700	3.630	3.730	879,500	3,227,245	3.6694	3.367	3.313	3.367	3.304	3.395	966,349	3.3396	0.27%
2023-11-27	3.690	3.690	3.700	3.690	3.790	1,017,000	3,789,080	3.7257	3.358	3.358	3.367	3.358	3.449	1,117,427	3.3909	-2.89%
2023-11-24	3.800	3.780	3.800	3.750	3.830	705,000	2,668,415	3.7850	3.458	3.440	3.458	3.413	3.486	774,618	3.4448	-0.26%
2023-11-23	3.810	3.760	3.810	3.760	3.810	1,406,500	5,327,751	3.7879	3.468	3.422	3.468	3.422	3.468	1,545,390	3.4475	0.26%
2023-11-22	3.800	3.770	3.800	3.760	3.810	1,096,500	4,156,745	3.7909	3.458	3.431	3.458	3.422	3.468	1,204,778	3.4502	0.00%
2023-11-21	3.800	3.780	3.800	3.720	3.800	773,500	2,924,020	3.7802	3.458	3.440	3.458	3.386	3.458	849,882	3.4405	1.60%
2023-11-20	3.740	3.720	3.740	3.650	3.750	742,000	2,735,020	3.6860	3.404	3.386	3.404	3.322	3.413	815,271	3.3547	0.00%
2023-11-17	3.740	3.680	3.740	3.630	3.770	754,500	2,805,505	3.7184	3.404	3.349	3.404	3.304	3.431	829,006	3.3842	-1.32%
2023-11-16	3.790	3.730	3.790	3.730	3.790	703,500	2,652,065	3.7698	3.449	3.395	3.449	3.395	3.449	772,969	3.4310	0.00%
2023-11-15	3.790	3.740	3.790	3.710	3.790	680,000	2,544,090	3.7413	3.449	3.404	3.449	3.377	3.449	747,149	3.4051	2.16%
2023-11-14	3.710	3.670	3.720	3.650	3.730	727,500	2,686,475	3.6927	3.377	3.340	3.386	3.322	3.395	799,339	3.3609	-0.27%
2023-11-13	3.720	3.700	3.720	3.600	3.750	807,000	2,945,145	3.6495	3.386	3.367	3.386	3.276	3.413	886,690	3.3215	0.00%
2023-11-10	3.720	3.680	3.720	3.670	3.720	750,000	2,776,550	3.7021	3.386	3.349	3.386	3.340	3.386	824,061	3.3693	0.00%
2023-11-09	3.720	3.640	3.720	3.630	3.790	953,000	3,539,365	3.7139	3.386	3.313	3.386	3.304	3.449	1,047,107	3.3801	-1.85%
2023-11-08	3.790	3.700	3.790	3.700	3.790	749,500	2,801,680	3.7381	3.449	3.367	3.449	3.367	3.449	823,512	3.4021	0.53%
2023-11-07	3.770	3.750	3.770	3.750	3.800	715,000	2,694,390	3.7684	3.431	3.413	3.431	3.413	3.458	785,605	3.4297	-0.79%
2023-11-06	3.800	3.750	3.800	3.750	3.840	762,500	2,878,725	3.7754	3.458	3.413	3.458	3.413	3.495	837,796	3.4361	0.53%
2023-11-03	3.780	3.760	3.780	3.680	3.800	716,500	2,704,020	3.7739	3.440	3.422	3.440	3.349	3.458	787,253	3.4348	-0.53%
2023-11-02	3.800	3.740	3.800	3.720	3.800	716,500	2,714,845	3.7890	3.458	3.404	3.458	3.386	3.458	787,253	3.4485	0.00%
2023-11-01	3.800	3.760	3.800	3.680	3.860	854,500	3,233,700	3.7843	3.458	3.422	3.458	3.349	3.513	938,880	3.4442	0.00%
2023-10-31	3.800	3.770	3.800	3.730	3.800	769,500	2,902,255	3.7716	3.458	3.431	3.458	3.395	3.458	845,487	3.4326	0.00%
2023-10-30	3.800	3.740	3.800	3.740	3.800	711,998	2,686,422	3.7731	3.458	3.404	3.458	3.404	3.458	782,307	3.4340	0.00%
2023-10-27	3.800	3.750	3.800	3.730	3.880	821,500	3,110,305	3.7861	3.458	3.413	3.458	3.395	3.531	902,622	3.4459	0.00%
2023-10-26	3.800	3.750	3.800	3.690	3.800	710,000	2,668,780	3.7588	3.458	3.413	3.458	3.358	3.458	780,111	3.4210	0.00%
2023-10-25	3.800	3.780	3.800	3.750	3.850	791,500	3,000,155	3.7905	3.458	3.440	3.458	3.413	3.504	869,659	3.4498	0.00%
2023-10-24	3.800	3.700	3.800	3.680	3.800	884,500	3,295,110	3.7254	3.458	3.367	3.458	3.349	3.458	971,843	3.3906	1.45%
2023-10-20	3.820	3.800	3.820	3.800	3.950	880,500	3,406,835	3.8692	3.409	3.391	3.409	3.391	3.525	986,638	3.4530	-3.54%
2023-10-19	3.960	3.940	3.960	3.800	4.040	2,866,000	11,336,215	3.9554	3.534	3.516	3.534	3.391	3.605	3,211,477	3.5299	-2.22%
2023-10-18	4.050	4.050	4.060	3.850	4.050	1,240,524	4,901,071	3.9508	3.614	3.614	3.623	3.436	3.614	1,390,061	3.5258	3.05%
2023-10-17	3.930	3.850	3.930	3.820	3.930	740,000	2,874,975	3.8851	3.507	3.436	3.507	3.409	3.507	829,202	3.4672	0.77%
2023-10-16	3.900	3.890	3.930	3.850	3.940	780,500	3,039,785	3.8947	3.480	3.472	3.507	3.436	3.516	874,584	3.4757	0.00%
2023-10-13	3.900	3.840	3.900	3.830	3.900	866,000	3,340,420	3.8573	3.480	3.427	3.480	3.418	3.480	970,390	3.4423	0.00%
2023-10-12	3.900	3.890	3.900	3.760	3.940	792,000	3,076,620	3.8846	3.480	3.472	3.480	3.356	3.516	887,470	3.4667	0.26%
2023-10-11	3.890	3.880	3.890	3.840	4.020	943,500	3,669,735	3.8895	3.472	3.463	3.472	3.427	3.588	1,057,233	3.4711	-1.52%
2023-10-10	3.950	3.900	3.960	3.690	3.950	1,157,000	4,437,565	3.8354	3.525	3.480	3.534	3.293	3.525	1,296,469	3.4228	3.13%
2023-10-09	3.830	3.830	3.900	3.830	4.000	859,000	3,363,635	3.9158	3.418	3.418	3.480	3.418	3.570	962,547	3.4945	0.52%
2023-10-06	3.810	3.750	3.810	3.660	3.830	963,500	3,599,955	3.7363	3.400	3.347	3.400	3.266	3.418	1,079,643	3.3344	2.97%
2023-10-05	3.700	3.660	3.700	3.630	3.780	725,500	2,676,940	3.6898	3.302	3.266	3.302	3.240	3.373	812,954	3.2929	-0.80%
2023-10-04	3.730	3.650	3.730	3.480	3.730	1,178,500	4,237,040	3.5953	3.329	3.257	3.329	3.106	3.329	1,320,560	3.2085	1.36%
2023-10-03	3.680	3.590	3.680	3.590	3.890	952,500	3,508,125	3.6831	3.284	3.204	3.284	3.204	3.472	1,067,317	3.2869	-5.15%
2023-09-29	3.880	3.850	3.990	3.720	3.910	1,060,500	4,017,855	3.7886	3.463	3.436	3.561	3.320	3.489	1,188,336	3.3811	4.02%
2023-09-28	3.730	3.700	3.730	3.620	3.750	334,000	1,231,840	3.6881	3.329	3.302	3.329	3.231	3.347	374,261	3.2914	0.27%
2023-09-27	3.720	3.690	3.720	3.660	3.720	235,000	868,715	3.6967	3.320	3.293	3.320	3.266	3.320	263,328	3.2990	1.64%
2023-09-26	3.660	3.590	3.620	3.540	3.710	611,500	2,210,410	3.6147	3.266	3.204	3.231	3.159	3.311	685,212	3.2259	-0.27%
2023-09-25	3.670	3.650	3.670	3.580	3.710	591,000	2,162,130	3.6584	3.275	3.257	3.275	3.195	3.311	662,241	3.2649	1.66%
2023-09-22	3.610	3.590	3.610	3.460	3.620	1,603,600	5,648,129	3.5222	3.222	3.204	3.222	3.088	3.231	1,796,903	3.1433	1.40%
2023-09-21	3.560	3.480	3.560	3.440	3.690	1,826,000	6,384,735	3.4966	3.177	3.106	3.177	3.070	3.293	2,046,112	3.1204	-0.56%
2023-09-20	3.580	3.580	3.630	3.580	3.740	1,136,500	4,146,585	3.6486	3.195	3.195	3.240	3.195	3.338	1,273,497	3.2561	-4.53%
2023-09-19	3.750	3.700	3.750	3.550	3.800	1,308,500	4,757,250	3.6357	3.347	3.302	3.347	3.168	3.391	1,466,231	3.2445	5.34%
2023-09-18	3.560	3.530	3.560	3.500	3.880	1,150,500	4,085,540	3.5511	3.177	3.150	3.177	3.123	3.463	1,289,185	3.1691	-0.28%
2023-09-15	3.570	3.570	3.680	3.570	3.830	1,304,500	4,839,690	3.7100	3.186	3.186	3.284	3.186	3.418	1,461,749	3.3109	-5.56%
2023-09-14	3.780	3.780	3.800	3.780	3.900	746,500	2,856,005	3.8259	3.373	3.373	3.391	3.373	3.480	836,486	3.4143	-1.82%
2023-09-13	3.850	3.840	3.860	3.820	4.040	871,000	3,392,555	3.8950	3.436	3.427	3.445	3.409	3.605	975,993	3.4760	-4.70%
2023-09-12	4.040	3.960	4.040	3.960	4.090	823,000	3,302,990	4.0134	3.605	3.534	3.605	3.534	3.650	922,207	3.5816	0.25%
2023-09-11	4.030	4.030	4.050	3.940	4.160	990,000	4,023,875	4.0645	3.596	3.596	3.614	3.516	3.712	1,109,338	3.6273	1.00%
2023-09-07	3.990	3.970	3.990	3.970	4.030	643,500	2,572,000	3.9969	3.561	3.543	3.561	3.543	3.596	721,070	3.5669	-0.25%
2023-09-06	4.000	3.990	4.000	3.960	4.080	814,500	3,262,395	4.0054	3.570	3.561	3.570	3.534	3.641	912,682	3.5745	-1.96%
2023-09-05	4.080	4.030	4.080	3.990	4.090	776,000	3,133,825	4.0384	3.641	3.596	3.641	3.561	3.650	869,542	3.6040	0.00%
2023-09-04	4.080	4.030	4.080	3.840	4.130	810,500	3,269,580	4.0340	3.641	3.596	3.641	3.427	3.686	908,200	3.6001	0.99%
2023-08-31	4.040	4.040	4.100	4.000	4.210	811,000	3,312,305	4.0842	3.605	3.605	3.659	3.570	3.757	908,761	3.6449	-2.88%
2023-08-30	4.160	4.140	4.160	4.140	4.320	1,057,000	4,457,865	4.2175	3.712	3.695	3.712	3.695	3.855	1,184,414	3.7638	-3.03%
2023-08-29	4.290	4.280	4.360	4.210	4.450	729,500	3,145,500	4.3119	3.829	3.820	3.891	3.757	3.971	817,436	3.8480	-0.46%
2023-08-28	4.310	4.260	4.310	4.230	4.600	872,000	3,750,015	4.3005	3.846	3.802	3.846	3.775	4.105	977,114	3.8378	0.70%
2023-08-25	4.280	4.160	4.280	4.200	4.290	563,500	2,401,905	4.2625	3.820	3.712	3.820	3.748	3.829	631,426	3.8039	0.00%
2023-08-24	4.280	4.260	4.280	4.120	4.340	799,000	3,362,705	4.2086	3.820	3.802	3.820	3.677	3.873	895,314	3.7559	0.47%
2023-08-23	4.260	4.120	4.260	4.130	4.340	822,500	3,472,620	4.2220	3.802	3.677	3.802	3.686	3.873	921,647	3.7678	-0.70%
2023-08-22	4.290	4.250	4.290	4.220	4.490	784,000	3,374,705	4.3045	3.829	3.793	3.829	3.766	4.007	878,506	3.8414	-2.28%
2023-08-21	4.390	4.350	4.390	4.280	4.590	1,170,500	5,162,850	4.4108	3.918	3.882	3.918	3.820	4.096	1,311,596	3.9363	-3.94%
2023-08-18	4.570	4.510	4.570	4.450	4.590	1,039,000	4,739,775	4.5619	4.078	4.025	4.078	3.971	4.096	1,164,244	4.0711	0.00%
2023-08-17	4.570	4.510	4.570	4.400	4.630	889,500	4,028,845	4.5293	4.078	4.025	4.078	3.927	4.132	996,723	4.0421	-0.65%
2023-08-16	4.600	4.570	4.600	4.510	4.790	913,500	4,205,135	4.6033	4.105	4.078	4.105	4.025	4.275	1,023,616	4.1081	-3.56%
2023-08-15	4.770	4.730	4.770	4.720	4.900	729,000	3,495,295	4.7946	4.257	4.221	4.257	4.212	4.373	816,876	4.2789	-0.63%
2023-08-14	4.800	4.710	4.800	4.660	4.800	824,500	3,900,300	4.7305	4.284	4.203	4.284	4.159	4.284	923,888	4.2216	-1.03%
2023-08-11	4.850	4.810	4.860	4.790	4.980	972,500	4,722,625	4.8562	4.328	4.293	4.337	4.275	4.444	1,089,728	4.3338	-1.42%
2023-08-10	4.920	4.900	4.920	4.860	5.000	910,500	4,465,855	4.9048	4.391	4.373	4.391	4.337	4.462	1,020,255	4.3772	0.00%
2023-08-09	4.920	4.820	4.920	4.820	4.950	746,000	3,624,620	4.8587	4.391	4.301	4.391	4.301	4.418	835,925	4.3361	0.41%
2023-08-08	4.900	4.860	4.900	4.830	4.960	769,000	3,758,515	4.8875	4.373	4.337	4.373	4.310	4.426	861,698	4.3618	-1.01%
2023-08-07	4.950	4.870	4.950	4.830	4.970	707,500	3,464,175	4.8964	4.418	4.346	4.418	4.310	4.435	792,784	4.3696	0.20%
2023-08-04	4.940	4.890	4.940	4.880	4.980	764,500	3,769,265	4.9304	4.409	4.364	4.409	4.355	4.444	856,655	4.4000	0.61%
2023-08-03	4.910	4.910	4.950	4.910	5.020	701,000	3,489,025	4.9772	4.382	4.382	4.418	4.382	4.480	785,501	4.4418	-2.00%
2023-08-02	5.010	5.010	5.020	4.970	5.040	779,000	3,898,470	5.0045	4.471	4.471	4.480	4.435	4.498	872,903	4.4661	0.60%
2023-08-01	4.980	4.960	4.980	4.960	5.050	777,000	3,883,419	4.9980	4.444	4.426	4.444	4.426	4.507	870,662	4.4603	-1.39%
2023-07-31	5.050	5.030	5.050	4.930	5.050	1,419,002	7,096,005	5.0007	4.507	4.489	4.507	4.400	4.507	1,590,053	4.4627	2.64%
2023-07-28	4.920	4.860	4.920	4.810	4.950	2,326,000	11,358,680	4.8834	4.391	4.337	4.391	4.293	4.418	2,606,384	4.3580	-0.61%
2023-07-27	4.950	4.850	4.950	4.830	5.010	1,258,500	6,172,250	4.9044	4.418	4.328	4.418	4.310	4.471	1,410,204	4.3769	-0.20%
2023-07-26	4.960	4.900	4.960	4.890	5.020	996,500	4,958,524	4.9759	4.426	4.373	4.426	4.364	4.480	1,116,621	4.4406	-0.40%
2023-07-25	4.980	4.940	4.980	4.900	5.000	1,156,000	5,754,895	4.9783	4.444	4.409	4.444	4.373	4.462	1,295,348	4.4427	1.63%
2023-07-24	4.900	4.800	4.900	4.720	4.970	627,000	3,060,310	4.8809	4.373	4.284	4.373	4.212	4.435	702,581	4.3558	2.08%
2023-07-21	4.800	4.740	4.800	4.660	4.800	715,000	3,376,495	4.7224	4.284	4.230	4.284	4.159	4.284	801,188	4.2144	0.63%
2023-07-20	4.770	4.660	4.770	4.650	4.820	664,000	3,143,020	4.7335	4.257	4.159	4.257	4.150	4.301	744,041	4.2243	-0.21%
2023-07-19	4.780	4.700	4.780	4.690	4.850	674,500	3,211,840	4.7618	4.266	4.194	4.266	4.185	4.328	755,806	4.2496	-1.24%
2023-07-18	4.840	4.790	4.840	4.780	5.020	728,500	3,536,620	4.8547	4.319	4.275	4.319	4.266	4.480	816,316	4.3324	-3.97%
2023-07-14	5.040	4.980	5.040	4.980	5.130	541,000	2,734,485	5.0545	4.498	4.444	4.498	4.444	4.578	606,214	4.5108	-0.79%
2023-07-13	5.080	5.060	5.080	5.040	5.360	779,000	4,032,205	5.1761	4.534	4.516	4.534	4.498	4.783	872,903	4.6193	-5.05%
2023-07-12	5.350	5.250	5.350	5.200	5.400	959,000	5,087,975	5.3055	4.774	4.685	4.774	4.641	4.819	1,074,601	4.7348	1.52%
2023-07-11	5.270	5.190	5.270	5.170	5.280	661,500	3,453,895	5.2213	4.703	4.632	4.703	4.614	4.712	741,239	4.6596	0.00%
2023-07-10	5.270	5.210	5.270	5.220	5.320	141,500	744,050	5.2583	4.703	4.650	4.703	4.658	4.748	158,557	4.6926	0.00%
2023-07-07	5.270	5.180	5.270	5.150	5.270	133,500	694,670	5.2035	4.703	4.623	4.703	4.596	4.703	149,593	4.6437	0.00%
2023-07-06	5.270	5.210	5.280	5.130	5.350	348,000	1,838,640	5.2834	4.703	4.650	4.712	4.578	4.774	389,949	4.7151	-0.19%
2023-07-05	5.280	5.220	5.290	5.170	5.310	231,000	1,206,230	5.2218	4.712	4.658	4.721	4.614	4.739	258,845	4.6600	-0.56%
2023-07-04	5.310	5.220	5.310	5.170	5.410	449,500	2,378,660	5.2918	4.739	4.658	4.739	4.614	4.828	503,684	4.7225	0.17%
2023-07-03	5.420	5.320	5.420	5.300	5.500	321,000	1,741,780	5.4261	4.731	4.644	4.731	4.626	4.801	367,755	4.7362	-1.45%
2023-06-30	5.500	5.430	5.500	5.190	5.500	343,000	1,831,120	5.3385	4.801	4.740	4.801	4.530	4.801	392,960	4.6598	4.96%
2023-06-29	5.240	5.190	5.240	5.180	5.350	162,500	856,180	5.2688	4.574	4.530	4.574	4.521	4.670	186,169	4.5989	-0.57%
2023-06-28	5.270	5.270	5.280	5.260	5.410	380,500	2,017,418	5.3020	4.600	4.600	4.609	4.591	4.722	435,922	4.6279	-1.50%
2023-06-27	5.350	5.300	5.380	5.220	5.520	449,500	2,423,945	5.3925	4.670	4.626	4.696	4.556	4.818	514,972	4.7069	-0.37%
2023-06-26	5.370	5.360	5.380	5.020	5.460	380,500	2,027,390	5.3282	4.687	4.679	4.696	4.382	4.766	435,922	4.6508	0.37%
2023-06-23	5.350	5.350	5.370	5.310	5.420	486,500	2,610,266	5.3654	4.670	4.670	4.687	4.635	4.731	557,361	4.6833	0.19%
2023-06-21	5.340	5.260	5.340	5.250	5.610	487,000	2,627,590	5.3955	4.661	4.591	4.661	4.583	4.897	557,934	4.7095	-3.26%
2023-06-20	5.520	5.410	5.520	5.350	5.760	486,500	2,661,370	5.4704	4.818	4.722	4.818	4.670	5.028	557,361	4.7749	-4.50%
2023-06-19	5.780	5.700	5.780	5.460	5.850	679,000	3,869,010	5.6981	5.045	4.975	5.045	4.766	5.106	777,899	4.9737	-1.20%
2023-06-16	5.850	5.850	5.920	5.850	6.020	788,000	4,667,325	5.9230	5.106	5.106	5.167	5.106	5.255	902,776	5.1700	-2.50%
2023-06-15	6.000	5.980	6.000	5.960	6.040	852,000	5,124,115	6.0142	5.237	5.220	5.237	5.202	5.272	976,098	5.2496	0.17%
2023-06-14	5.990	5.990	6.000	5.980	6.040	512,500	3,077,730	6.0053	5.228	5.228	5.237	5.220	5.272	587,148	5.2418	-0.17%
2023-06-13	6.000	5.940	6.000	5.960	6.060	589,000	3,522,245	5.9800	5.237	5.185	5.237	5.202	5.290	674,791	5.2198	0.00%
2023-06-12	6.000	5.970	6.000	5.950	6.000	510,500	3,049,935	5.9744	5.237	5.211	5.237	5.194	5.237	584,857	5.2148	0.00%
2023-06-09	6.000	5.990	6.000	5.980	6.040	660,000	3,972,630	6.0191	5.237	5.228	5.237	5.220	5.272	756,132	5.2539	0.00%
2023-06-08	6.000	5.990	6.000	5.980	6.030	904,500	5,424,700	5.9975	5.237	5.228	5.237	5.220	5.263	1,036,245	5.2350	0.00%
2023-06-07	6.000	5.990	6.000	5.940	6.080	1,090,000	6,559,210	6.0176	5.237	5.228	5.237	5.185	5.307	1,248,764	5.2526	-1.15%
2023-06-06	6.070	6.060	6.070	6.020	6.110	1,288,500	7,838,550	6.0835	5.298	5.290	5.298	5.255	5.333	1,476,176	5.3100	0.00%
2023-06-05	6.070	6.060	6.070	6.000	6.120	1,089,000	6,613,315	6.0728	5.298	5.290	5.298	5.237	5.342	1,247,618	5.3008	1.17%
2023-06-02	6.000	5.990	6.000	5.990	6.150	1,712,500	10,398,215	6.0720	5.237	5.228	5.237	5.228	5.368	1,961,934	5.3000	0.33%
2023-06-01	5.980	5.980	5.990	5.970	6.070	1,308,500	7,868,705	6.0135	5.220	5.220	5.228	5.211	5.298	1,499,089	5.2490	-0.33%
2023-05-31	6.000	5.960	6.000	5.940	6.180	5,658,000	34,002,225	6.0096	5.237	5.202	5.237	5.185	5.394	6,482,114	5.2455	-1.48%
2023-05-30	6.090	6.040	6.090	5.890	6.130	2,805,500	16,834,750	6.0006	5.316	5.272	5.316	5.141	5.351	3,214,134	5.2377	2.87%
2023-05-29	5.920	5.900	5.920	5.840	6.000	2,539,500	15,015,160	5.9126	5.167	5.150	5.167	5.098	5.237	2,909,390	5.1609	1.72%
2023-05-25	5.820	5.820	5.830	5.790	5.960	1,086,500	6,365,230	5.8585	5.080	5.080	5.089	5.054	5.202	1,244,754	5.1136	-0.68%
2023-05-24	5.860	5.850	5.860	5.810	5.980	1,177,000	6,932,100	5.8896	5.115	5.106	5.115	5.071	5.220	1,348,436	5.1408	-2.01%
2023-05-23	5.980	5.960	5.980	5.810	6.000	1,248,500	7,417,764	5.9413	5.220	5.202	5.220	5.071	5.237	1,430,350	5.1860	-0.17%
2023-05-22	5.990	5.920	5.990	5.890	5.990	1,127,500	6,713,958	5.9547	5.228	5.167	5.228	5.141	5.228	1,291,726	5.1977	1.70%
2023-05-19	5.890	5.870	5.890	5.790	5.950	1,118,500	6,582,955	5.8855	5.141	5.124	5.141	5.054	5.194	1,281,415	5.1373	-0.51%
2023-05-18	5.920	5.900	5.920	5.890	6.050	1,795,000	10,711,340	5.9673	5.167	5.150	5.167	5.141	5.281	2,056,450	5.2087	0.34%
2023-05-17	5.900	5.900	5.910	5.860	5.980	1,637,500	9,680,362	5.9117	5.150	5.150	5.159	5.115	5.220	1,876,009	5.1601	-0.34%
2023-05-16	5.920	5.920	5.940	5.790	6.000	1,133,000	6,678,285	5.8943	5.167	5.167	5.185	5.054	5.237	1,298,027	5.1450	-0.84%
2023-05-15	5.970	5.950	5.970	5.820	6.030	1,193,000	7,048,017	5.9078	5.211	5.194	5.211	5.080	5.263	1,366,766	5.1567	0.84%
2023-05-12	5.920	5.890	5.920	5.810	5.940	1,392,500	8,190,242	5.8817	5.167	5.141	5.167	5.071	5.185	1,595,324	5.1339	1.20%
2023-05-11	5.850	5.800	5.850	5.700	5.900	725,500	4,222,160	5.8197	5.106	5.063	5.106	4.975	5.150	831,172	5.0798	-0.68%
2023-05-10	5.890	5.860	5.890	5.670	5.950	1,248,000	7,300,631	5.8499	5.141	5.115	5.141	4.949	5.194	1,429,777	5.1061	4.25%
2023-05-09	5.650	5.640	5.650	5.550	6.000	1,985,500	11,329,185	5.7060	4.932	4.923	4.932	4.844	5.237	2,274,697	4.9805	-5.36%
2023-05-08	5.970	5.910	5.970	5.860	6.010	1,576,510	9,371,707	5.9446	5.211	5.159	5.211	5.115	5.246	1,806,136	5.1888	0.84%
2023-05-05	5.920	5.890	5.920	5.790	6.010	1,536,000	9,089,450	5.9176	5.167	5.141	5.167	5.054	5.246	1,759,726	5.1653	-1.00%
2023-05-04	5.980	5.980	6.000	5.850	6.060	1,912,500	11,339,095	5.9289	5.220	5.220	5.237	5.106	5.290	2,191,064	5.1752	-0.17%
2023-05-03	5.990	5.950	5.990	5.660	6.010	2,228,000	13,000,751	5.8352	5.228	5.194	5.228	4.940	5.246	2,552,519	5.0933	5.09%
2023-05-02	5.700	5.670	5.700	5.530	5.800	1,426,000	8,058,340	5.6510	4.975	4.949	4.975	4.827	5.063	1,633,704	4.9326	1.97%
2023-04-28	5.590	5.520	5.590	5.390	5.590	1,763,500	9,674,895	5.4862	4.879	4.818	4.879	4.705	4.879	2,020,362	4.7887	4.68%
2023-04-27	5.340	5.330	5.340	5.280	5.360	951,000	5,074,422	5.3359	4.661	4.652	4.661	4.609	4.679	1,089,518	4.6575	1.14%
2023-04-26	5.280	5.260	5.280	5.120	5.320	1,040,500	5,470,795	5.2579	4.609	4.591	4.609	4.469	4.644	1,192,054	4.5894	2.52%
2023-04-25	5.150	5.110	5.150	5.040	5.300	1,358,000	7,031,100	5.1775	4.495	4.460	4.495	4.399	4.626	1,555,799	4.5193	1.98%
2023-04-24	5.050	5.050	5.060	4.960	5.110	584,500	2,941,190	5.0320	4.408	4.408	4.417	4.329	4.460	669,635	4.3922	0.80%
2023-04-21	5.010	4.980	5.050	4.900	5.100	689,500	3,443,235	4.9938	4.373	4.347	4.408	4.277	4.452	789,929	4.3589	0.20%
2023-04-20	5.000	5.000	5.030	4.890	5.150	1,531,500	7,687,650	5.0197	4.364	4.364	4.391	4.268	4.495	1,754,570	4.3815	1.63%
2023-04-19	4.920	4.890	4.920	4.740	4.970	1,429,000	6,973,270	4.8798	4.294	4.268	4.294	4.137	4.338	1,637,140	4.2594	2.93%
2023-04-18	4.780	4.730	4.780	4.570	4.800	1,225,000	5,744,340	4.6893	4.172	4.129	4.172	3.989	4.190	1,403,427	4.0931	3.24%
2023-04-17	4.630	4.590	4.630	4.470	4.630	822,000	3,768,995	4.5852	4.041	4.006	4.041	3.902	4.041	941,728	4.0022	0.43%
2023-04-14	4.610	4.590	4.610	4.360	4.610	900,500	4,096,470	4.5491	4.024	4.006	4.024	3.806	4.024	1,031,662	3.9707	5.73%
2023-04-13	4.360	4.360	4.430	4.230	4.490	4,412,849	19,164,415	4.3429	3.806	3.806	3.867	3.692	3.919	5,055,601	3.7907	-2.68%
2023-04-12	4.480	4.460	4.480	4.440	4.500	631,500	2,819,655	4.4650	3.910	3.893	3.910	3.876	3.928	723,481	3.8973	-0.67%
2023-04-11	4.510	4.480	4.510	4.450	4.540	1,491,000	6,707,565	4.4987	3.937	3.910	3.937	3.884	3.963	1,708,171	3.9268	1.35%
2023-04-06	4.450	4.400	4.460	4.280	4.470	784,586	3,415,823	4.3537	3.884	3.841	3.893	3.736	3.902	898,865	3.8002	2.06%
2023-04-04	4.360	4.360	4.370	4.320	4.520	499,000	2,194,120	4.3970	3.806	3.806	3.814	3.771	3.945	571,682	3.8380	-4.18%
2023-04-03	4.550	4.490	4.550	4.500	4.750	423,000	1,933,392	4.5707	3.972	3.919	3.972	3.928	4.146	484,612	3.9896	-1.09%
2023-03-31	4.600	4.500	4.600	4.350	4.650	1,364,500	6,080,525	4.4562	4.015	3.928	4.015	3.797	4.059	1,563,246	3.8897	-3.36%
2023-03-30	4.760	4.740	4.760	4.640	4.840	550,500	2,606,595	4.7350	4.155	4.137	4.155	4.050	4.225	630,683	4.1330	1.71%
2023-03-29	4.680	4.680	4.740	4.620	4.820	535,000	2,497,130	4.6675	4.085	4.085	4.137	4.033	4.207	612,925	4.0741	2.41%
2023-03-28	4.570	4.560	4.570	4.500	4.690	546,000	2,496,775	4.5728	3.989	3.980	3.989	3.928	4.094	625,527	3.9915	0.22%
2023-03-27	4.560	4.520	4.560	4.500	4.740	849,000	3,917,060	4.6137	3.980	3.945	3.980	3.928	4.137	972,661	4.0272	-5.39%
2023-03-24	4.820	4.820	4.830	4.810	4.970	611,500	2,994,403	4.8968	4.207	4.207	4.216	4.198	4.338	700,568	4.2743	-3.60%
2023-03-23	5.000	4.960	5.000	4.830	5.040	1,147,000	5,685,460	4.9568	4.364	4.329	4.364	4.216	4.399	1,314,066	4.3266	0.81%
2023-03-22	4.960	4.960	4.970	4.890	5.180	942,500	4,709,765	4.9971	4.329	4.329	4.338	4.268	4.521	1,079,779	4.3618	-1.98%
2023-03-21	5.060	5.010	5.060	4.980	5.190	1,116,500	5,617,335	5.0312	4.417	4.373	4.417	4.347	4.530	1,279,123	4.3916	-0.20%
2023-03-20	5.070	5.080	5.090	5.000	5.090	612,000	3,082,125	5.0362	4.425	4.434	4.443	4.364	4.443	701,141	4.3959	0.60%
2023-03-17	5.040	5.040	5.060	5.040	5.200	1,369,000	6,995,205	5.1097	4.399	4.399	4.417	4.399	4.539	1,568,401	4.4601	-1.37%
2023-03-16	5.110	5.070	5.110	5.070	5.190	1,238,500	6,342,820	5.1214	4.460	4.425	4.460	4.425	4.530	1,418,893	4.4703	-1.16%
2023-03-15	5.170	5.120	5.180	5.110	5.240	916,000	4,738,785	5.1733	4.513	4.469	4.521	4.460	4.574	1,049,420	4.5156	-0.19%
2023-03-14	5.180	5.100	5.180	5.070	5.250	1,237,715	6,391,632	5.1641	4.521	4.452	4.521	4.425	4.583	1,417,994	4.5075	0.00%
2023-03-13	5.180	5.140	5.180	5.110	5.230	1,335,086	6,866,649	5.1432	4.521	4.487	4.521	4.460	4.565	1,529,547	4.4893	0.19%
2023-03-10	5.170	5.150	5.170	5.060	5.230	1,188,406	6,125,662	5.1545	4.513	4.495	4.513	4.417	4.565	1,361,503	4.4992	0.39%
2023-03-09	5.150	5.130	5.150	5.130	5.240	947,500	4,898,395	5.1698	4.495	4.478	4.495	4.478	4.574	1,085,508	4.5125	-0.39%
2023-03-08	5.170	5.150	5.190	5.150	5.240	788,773	4,089,225	5.1843	4.513	4.495	4.530	4.495	4.574	903,661	4.5252	-0.96%
2023-03-07	5.220	5.170	5.220	5.160	5.280	1,304,000	6,803,965	5.2178	4.556	4.513	4.556	4.504	4.609	1,493,934	4.5544	0.00%
2023-03-06	5.220	5.190	5.220	5.160	5.250	1,696,500	8,846,300	5.2144	4.556	4.530	4.556	4.504	4.583	1,943,603	4.5515	1.16%
2023-03-03	5.160	5.140	5.160	5.120	5.240	1,112,500	5,746,320	5.1652	4.504	4.487	4.504	4.469	4.574	1,274,541	4.5085	-0.19%
2023-03-02	5.170	5.120	5.170	5.120	5.230	774,500	4,004,100	5.1699	4.513	4.469	4.513	4.469	4.565	887,310	4.5126	0.00%
2023-03-01	5.170	5.170	5.180	4.930	5.190	1,050,344	5,352,293	5.0958	4.513	4.513	4.521	4.303	4.530	1,203,331	4.4479	4.23%
2023-02-28	4.960	4.920	4.960	4.910	5.060	1,138,000	5,659,480	4.9732	4.329	4.294	4.329	4.286	4.417	1,303,755	4.3409	-0.40%
2023-02-27	4.980	4.960	4.980	4.930	5.190	1,162,000	5,850,105	5.0345	4.347	4.329	4.347	4.303	4.530	1,331,251	4.3944	-2.35%
2023-02-24	5.100	5.100	5.120	5.080	5.280	1,134,500	5,807,190	5.1187	4.452	4.452	4.469	4.434	4.609	1,299,745	4.4679	0.20%
2023-02-23	5.090	5.080	5.090	5.080	5.270	694,500	3,561,190	5.1277	4.443	4.434	4.443	4.434	4.600	795,657	4.4758	-0.78%
2023-02-22	5.130	5.110	5.130	5.050	5.210	1,169,000	5,973,105	5.1096	4.478	4.460	4.478	4.408	4.548	1,339,270	4.4600	0.00%
2023-02-21	5.130	5.120	5.130	5.130	5.320	1,103,500	5,755,690	5.2158	4.478	4.469	4.478	4.478	4.644	1,264,230	4.5527	-1.35%
2023-02-20	5.200	5.180	5.220	5.140	5.290	964,000	5,019,995	5.2075	4.539	4.521	4.556	4.487	4.617	1,104,411	4.5454	-0.19%
2023-02-17	5.210	5.190	5.210	5.180	5.400	1,386,499	7,340,799	5.2945	4.548	4.530	4.548	4.521	4.713	1,588,449	4.6214	0.58%
2023-02-16	5.180	5.120	5.180	5.100	5.280	1,189,000	6,188,110	5.2045	4.521	4.469	4.521	4.452	4.609	1,362,183	4.5428	1.37%
2023-02-15	5.110	5.100	5.110	5.070	5.230	1,377,000	7,063,855	5.1299	4.460	4.452	4.460	4.425	4.565	1,577,566	4.4777	-1.35%
2023-02-14	5.180	5.160	5.180	5.060	5.210	985,500	5,059,065	5.1335	4.521	4.504	4.521	4.417	4.548	1,129,043	4.4808	1.37%
2023-02-13	5.110	5.080	5.110	5.040	5.250	1,250,000	6,390,890	5.1127	4.460	4.434	4.460	4.399	4.583	1,432,068	4.4627	-2.48%
2023-02-10	5.240	5.200	5.240	5.030	5.430	1,811,516	9,399,974	5.1890	4.574	4.539	4.574	4.391	4.740	2,075,372	4.5293	4.38%
2023-02-09	5.020	5.010	5.020	4.880	5.080	1,209,500	6,021,230	4.9783	4.382	4.373	4.382	4.260	4.434	1,385,669	4.3454	2.45%
2023-02-08	4.900	4.880	4.900	4.820	4.920	1,184,000	5,768,610	4.8721	4.277	4.260	4.277	4.207	4.294	1,356,455	4.2527	0.62%
2023-02-07	4.870	4.850	4.870	4.820	4.960	839,500	4,132,975	4.9231	4.251	4.233	4.251	4.207	4.329	961,777	4.2972	0.21%
2023-02-06	4.860	4.840	4.860	4.660	4.890	1,302,500	6,256,682	4.8036	4.242	4.225	4.242	4.068	4.268	1,492,215	4.1929	-0.82%
2023-02-03	4.900	4.900	4.920	4.820	4.920	754,500	3,673,465	4.8687	4.277	4.277	4.294	4.207	4.294	864,396	4.2497	-0.41%
2023-02-02	4.920	4.860	4.920	4.820	4.930	1,241,801	6,064,401	4.8836	4.294	4.242	4.294	4.207	4.303	1,422,675	4.2627	0.20%
2023-02-01	4.910	4.870	4.910	4.850	4.930	1,023,500	5,017,250	4.9021	4.286	4.251	4.286	4.233	4.303	1,172,578	4.2788	0.82%
2023-01-31	4.870	4.840	4.870	4.830	4.990	1,290,172	6,310,080	4.8909	4.251	4.225	4.251	4.216	4.356	1,478,092	4.2691	-1.22%
2023-01-30	4.930	4.900	4.930	4.820	4.990	1,376,038	6,763,796	4.9154	4.303	4.277	4.303	4.207	4.356	1,576,464	4.2905	-2.18%
2023-01-27	5.040	5.000	5.040	4.910	5.290	835,000	4,196,450	5.0257	4.399	4.364	4.399	4.286	4.617	956,622	4.3867	-0.79%
2023-01-26	5.080	5.080	5.090	4.700	5.100	1,575,430	7,721,767	4.9014	4.434	4.434	4.443	4.102	4.452	1,804,899	4.2782	8.09%
2023-01-20	4.700	4.680	4.700	4.590	4.750	792,000	3,677,365	4.6431	4.102	4.085	4.102	4.006	4.146	907,358	4.0528	1.29%
2023-01-19	4.640	4.580	4.640	4.570	4.660	993,000	4,570,065	4.6023	4.050	3.998	4.050	3.989	4.068	1,137,635	4.0172	0.87%
2023-01-18	4.600	4.570	4.600	4.460	4.600	1,171,129	5,350,824	4.5689	4.015	3.989	4.015	3.893	4.015	1,341,709	3.9881	0.22%
2023-01-17	4.590	4.550	4.590	4.500	4.660	1,882,151	8,629,580	4.5850	4.006	3.972	4.006	3.928	4.068	2,156,295	4.0020	-0.65%
2023-01-16	4.620	4.600	4.620	4.320	4.620	1,489,500	6,693,813	4.4940	4.033	4.015	4.033	3.771	4.033	1,706,453	3.9226	5.96%
2023-01-13	4.360	4.360	4.370	4.270	4.440	1,300,000	5,651,390	4.3472	3.806	3.806	3.814	3.727	3.876	1,489,351	3.7945	-1.58%
2023-01-12	4.430	4.340	4.440	4.320	4.460	1,209,572	5,286,711	4.3707	3.867	3.788	3.876	3.771	3.893	1,385,752	3.8150	0.45%
2023-01-11	4.410	4.360	4.410	4.350	4.510	1,286,500	5,697,115	4.4284	3.849	3.806	3.849	3.797	3.937	1,473,885	3.8654	0.46%
2023-01-10	4.390	4.350	4.390	4.350	4.670	1,234,158	5,515,286	4.4689	3.832	3.797	3.832	3.797	4.076	1,413,919	3.9007	-1.57%
2023-01-09	4.460	4.410	4.460	4.070	4.560	3,084,117	13,185,415	4.2753	3.893	3.849	3.893	3.553	3.980	3,533,333	3.7317	10.12%
2023-01-06	4.050	4.010	4.050	3.980	4.070	1,116,500	4,502,805	4.0330	3.535	3.500	3.535	3.474	3.553	1,279,123	3.5202	0.50%
2023-01-05	4.030	4.000	4.030	3.990	4.070	1,077,000	4,353,430	4.0422	3.518	3.491	3.518	3.483	3.553	1,233,870	3.5283	1.26%
2023-01-04	3.980	3.960	3.980	3.920	3.980	598,000	2,365,305	3.9554	3.474	3.457	3.474	3.422	3.474	685,101	3.4525	1.53%
2023-01-03	3.920	3.910	3.920	3.800	3.950	1,065,500	4,144,755	3.8900	3.422	3.413	3.422	3.317	3.448	1,220,695	3.3954	0.51%
2022-12-30	3.900	3.850	3.900	3.730	3.930	1,070,000	4,104,330	3.8358	3.404	3.361	3.404	3.256	3.430	1,225,850	3.3481	1.83%
2022-12-29	3.830	3.830	3.840	3.710	3.850	1,103,086	4,164,493	3.7753	3.343	3.343	3.352	3.238	3.361	1,263,756	3.2953	1.59%
2022-12-28	3.770	3.770	3.810	3.720	3.820	1,201,000	4,537,485	3.7781	3.291	3.291	3.326	3.247	3.334	1,375,931	3.2978	1.07%
2022-12-23	3.730	3.710	3.730	3.610	3.750	1,002,344	3,701,703	3.6930	3.256	3.238	3.256	3.151	3.273	1,148,340	3.2235	2.47%
2022-12-22	3.640	3.610	3.640	3.610	3.790	928,500	3,434,290	3.6988	3.177	3.151	3.177	3.151	3.308	1,063,740	3.2285	-1.62%
2022-12-21	3.700	3.690	3.700	3.600	3.710	927,086	3,404,169	3.6719	3.230	3.221	3.230	3.142	3.238	1,062,120	3.2051	2.21%
2022-12-20	3.620	3.580	3.620	3.530	3.710	877,086	3,157,193	3.5996	3.160	3.125	3.160	3.081	3.238	1,004,838	3.1420	1.40%
2022-12-19	3.570	3.570	3.610	3.570	3.790	1,332,000	4,854,000	3.6441	3.116	3.116	3.151	3.116	3.308	1,526,012	3.1808	-4.29%
2022-12-16	3.730	3.720	3.730	3.580	3.780	1,290,500	4,752,070	3.6823	3.256	3.247	3.256	3.125	3.299	1,478,467	3.2142	3.90%
2022-12-15	3.590	3.590	3.620	3.560	3.780	750,000	2,715,085	3.6201	3.134	3.134	3.160	3.107	3.299	859,241	3.1599	-3.75%
2022-12-14	3.730	3.670	3.730	3.660	3.820	832,500	3,084,490	3.7051	3.256	3.203	3.256	3.195	3.334	953,757	3.2340	0.00%
2022-12-13	3.730	3.710	3.730	3.690	3.840	677,000	2,547,685	3.7632	3.256	3.238	3.256	3.221	3.352	775,608	3.2848	-0.53%
2022-12-12	3.750	3.730	3.750	3.710	3.850	1,066,900	4,026,692	3.7742	3.273	3.256	3.273	3.238	3.361	1,222,299	3.2944	-1.06%
2022-12-09	3.790	3.780	3.790	3.520	3.860	3,041,500	11,294,130	3.7133	3.308	3.299	3.308	3.072	3.369	3,484,509	3.2412	4.99%
2022-12-08	3.610	3.600	3.610	3.490	3.670	819,500	2,950,225	3.6000	3.151	3.142	3.151	3.046	3.203	938,864	3.1423	0.00%
2022-12-07	3.610	3.600	3.630	3.570	3.760	1,272,000	4,693,670	3.6900	3.151	3.142	3.168	3.116	3.282	1,457,273	3.2209	-2.17%
2022-12-06	3.690	3.680	3.690	3.480	3.710	1,095,000	3,965,830	3.6218	3.221	3.212	3.221	3.038	3.238	1,254,492	3.1613	3.65%
2022-12-05	3.560	3.550	3.560	3.430	3.750	1,938,962	6,862,437	3.5392	3.107	3.099	3.107	2.994	3.273	2,221,381	3.0893	5.95%
2022-12-02	3.360	3.360	3.370	3.320	3.470	428,981	1,453,991	3.3894	2.933	2.933	2.942	2.898	3.029	491,464	2.9585	-1.47%
2022-12-01	3.410	3.380	3.410	3.380	3.560	1,023,000	3,523,065	3.4439	2.976	2.950	2.976	2.950	3.107	1,172,005	3.0060	-2.01%
2022-11-30	3.480	3.470	3.480	3.320	3.570	1,996,000	6,926,915	3.4704	3.038	3.029	3.038	2.898	3.116	2,286,727	3.0292	4.50%
2022-11-29	3.330	3.330	3.340	3.300	3.370	259,000	864,417	3.3375	2.907	2.907	2.915	2.880	2.942	296,725	2.9132	2.78%
2022-11-28	3.240	3.240	3.270	3.100	3.290	212,000	687,655	3.2437	2.828	2.828	2.854	2.706	2.872	242,879	2.8313	-2.99%
2022-11-25	3.340	3.340	3.360	3.310	3.370	443,129	1,485,278	3.3518	2.915	2.915	2.933	2.889	2.942	507,673	2.9257	-0.30%
2022-11-24	3.350	3.330	3.350	3.230	3.350	443,000	1,465,600	3.3084	2.924	2.907	2.924	2.819	2.924	507,525	2.8877	2.13%
2022-11-23	3.280	3.260	3.280	3.220	3.280	184,000	599,300	3.2571	2.863	2.846	2.863	2.811	2.863	210,800	2.8430	1.23%
2022-11-22	3.240	3.200	3.240	3.180	3.290	216,000	699,875	3.2402	2.828	2.793	2.828	2.776	2.872	247,461	2.8282	0.31%
2022-11-21	3.230	3.200	3.230	3.170	3.300	276,000	886,205	3.2109	2.819	2.793	2.819	2.767	2.880	316,201	2.8027	-0.92%
2022-11-18	3.260	3.230	3.260	3.230	3.380	523,000	1,716,740	3.2825	2.846	2.819	2.846	2.819	2.950	599,177	2.8652	-1.21%
2022-11-17	3.300	3.290	3.300	3.240	3.320	472,000	1,549,305	3.2824	2.880	2.872	2.880	2.828	2.898	540,749	2.8651	0.61%
2022-11-16	3.280	3.280	3.300	3.270	3.450	785,000	2,618,845	3.3361	2.863	2.863	2.880	2.854	3.011	899,339	2.9120	-2.96%
2022-11-15	3.380	3.350	3.380	3.300	3.400	991,002	3,337,992	3.3683	2.950	2.924	2.950	2.880	2.968	1,135,346	2.9401	2.42%
2022-11-14	3.300	3.300	3.320	3.100	3.390	1,767,997	5,746,564	3.2503	2.880	2.880	2.898	2.706	2.959	2,025,514	2.8371	5.43%
2022-11-11	3.130	3.110	3.130	3.050	3.150	673,086	2,083,587	3.0956	2.732	2.715	2.732	2.662	2.750	771,124	2.7020	5.03%
2022-11-10	2.980	2.970	2.980	2.950	3.100	567,500	1,701,575	2.9984	2.601	2.592	2.601	2.575	2.706	650,159	2.6172	-3.87%
2022-11-09	3.100	3.090	3.100	3.080	3.130	265,000	821,935	3.1016	2.706	2.697	2.706	2.688	2.732	303,598	2.7073	-0.64%
2022-11-08	3.120	3.100	3.120	3.070	3.170	935,500	2,923,870	3.1255	2.723	2.706	2.723	2.680	2.767	1,071,760	2.7281	2.63%
2022-11-07	3.040	3.040	3.050	2.970	3.130	1,099,500	3,357,785	3.0539	2.654	2.654	2.662	2.592	2.732	1,259,647	2.6657	0.66%
2022-11-04	3.020	3.020	3.040	2.900	3.050	981,000	2,931,335	2.9881	2.636	2.636	2.654	2.531	2.662	1,123,887	2.6082	3.78%
2022-11-03	2.910	2.910	2.950	2.900	2.960	232,500	680,405	2.9265	2.540	2.540	2.575	2.531	2.584	266,365	2.5544	-1.36%
2022-11-02	2.950	2.940	2.970	2.850	2.980	321,000	936,740	2.9182	2.575	2.566	2.592	2.488	2.601	367,755	2.5472	1.03%
2022-11-01	2.920	2.860	2.920	2.780	2.930	805,500	2,304,485	2.8609	2.549	2.496	2.549	2.427	2.557	922,825	2.4972	3.91%
2022-10-31	2.810	2.800	2.810	2.750	2.990	1,346,000	3,785,995	2.8128	2.453	2.444	2.453	2.400	2.610	1,542,051	2.4552	-2.77%
2022-10-28	2.890	2.880	2.890	2.820	3.050	1,375,500	4,003,940	2.9109	2.523	2.514	2.523	2.461	2.662	1,575,848	2.5408	-4.93%
2022-10-27	3.040	3.040	3.060	3.040	3.190	819,500	2,546,762	3.1077	2.654	2.654	2.671	2.654	2.784	938,864	2.7126	-1.94%
2022-10-26	3.100	3.100	3.120	3.040	3.130	452,000	1,401,980	3.1017	2.706	2.706	2.723	2.654	2.732	517,836	2.7074	1.97%
2022-10-25	3.040	3.040	3.060	2.970	3.110	786,500	2,382,625	3.0294	2.654	2.654	2.671	2.592	2.715	901,057	2.6443	0.00%
2022-10-24	3.040	3.010	3.040	2.980	3.140	851,000	2,578,635	3.0301	2.654	2.627	2.654	2.601	2.741	974,952	2.6449	-1.94%
2022-10-21	3.100	3.090	3.100	3.050	3.130	546,000	1,700,360	3.1142	2.706	2.697	2.706	2.662	2.732	625,527	2.7183	0.98%
2022-10-20	3.070	3.060	3.070	3.030	3.190	4,483,417	13,795,622	3.0770	2.680	2.671	2.680	2.645	2.784	5,136,447	2.6858	-0.27%
2022-10-19	3.160	3.160	3.190	3.130	3.280	680,500	2,171,850	3.1916	2.687	2.687	2.713	2.662	2.789	800,284	2.7139	-1.86%
2022-10-18	3.220	3.190	3.220	3.090	3.250	967,000	3,035,340	3.1389	2.738	2.713	2.738	2.627	2.764	1,137,214	2.6691	2.55%
2022-10-17	3.140	3.100	3.140	3.050	3.230	475,000	1,480,135	3.1161	2.670	2.636	2.670	2.593	2.747	558,611	2.6497	0.00%
2022-10-14	3.140	3.140	3.160	3.100	3.210	508,000	1,602,565	3.1547	2.670	2.670	2.687	2.636	2.730	597,420	2.6825	1.29%
2022-10-13	3.100	3.070	3.100	3.010	3.140	707,000	2,179,442	3.0827	2.636	2.610	2.636	2.559	2.670	831,448	2.6213	3.33%
2022-10-12	3.000	3.000	3.070	3.000	3.160	1,299,000	3,968,475	3.0550	2.551	2.551	2.610	2.551	2.687	1,527,654	2.5978	-3.23%
2022-10-11	3.100	3.100	3.120	3.070	3.240	921,500	2,885,920	3.1318	2.636	2.636	2.653	2.610	2.755	1,083,705	2.6630	-1.90%
2022-10-10	3.160	3.140	3.160	3.060	3.300	1,501,500	4,734,870	3.1534	2.687	2.670	2.687	2.602	2.806	1,765,798	2.6814	-4.24%
2022-10-07	3.300	3.300	3.310	3.300	3.490	540,000	1,817,565	3.3659	2.806	2.806	2.815	2.806	2.968	635,052	2.8621	-3.79%
2022-10-06	3.430	3.400	3.430	3.400	3.490	265,500	914,030	3.4427	2.917	2.891	2.917	2.891	2.968	312,234	2.9274	0.00%
2022-10-05	3.430	3.400	3.430	3.390	3.540	502,500	1,729,392	3.4416	2.917	2.891	2.917	2.883	3.010	590,951	2.9265	3.31%
2022-10-03	3.320	3.320	3.350	3.320	3.470	260,500	880,635	3.3806	2.823	2.823	2.849	2.823	2.951	306,354	2.8746	-3.77%
2022-09-30	3.450	3.450	3.470	3.380	3.520	1,324,000	4,588,025	3.4653	2.934	2.934	2.951	2.874	2.993	1,557,054	2.9466	-1.43%
2022-09-29	3.500	3.480	3.500	3.410	3.700	1,561,500	5,548,900	3.5536	2.976	2.959	2.976	2.900	3.146	1,836,360	3.0217	1.16%
2022-09-28	3.460	3.420	3.460	3.420	3.560	1,568,500	5,422,540	3.4572	2.942	2.908	2.942	2.908	3.027	1,844,592	2.9397	-2.26%
2022-09-27	3.540	3.540	3.590	3.480	3.600	864,500	3,053,160	3.5317	3.010	3.010	3.053	2.959	3.061	1,016,672	3.0031	-0.28%
2022-09-26	3.550	3.490	3.550	3.440	3.580	1,376,000	4,833,395	3.5126	3.019	2.968	3.019	2.925	3.044	1,618,207	2.9869	-0.84%
2022-09-23	3.580	3.570	3.580	3.560	3.690	1,484,000	5,352,505	3.6068	3.044	3.036	3.044	3.027	3.138	1,745,218	3.0670	-1.38%
2022-09-22	3.630	3.620	3.630	3.580	3.750	2,730,500	9,951,400	3.6445	3.087	3.078	3.087	3.044	3.189	3,211,130	3.0990	-1.89%
2022-09-21	3.700	3.660	3.700	3.620	3.730	1,656,000	6,083,215	3.6734	3.146	3.112	3.146	3.078	3.172	1,947,494	3.1236	0.27%
2022-09-20	3.690	3.690	3.710	3.660	3.780	1,186,000	4,425,715	3.7316	3.138	3.138	3.155	3.112	3.214	1,394,763	3.1731	-0.54%
2022-09-19	3.710	3.710	3.720	3.660	3.780	1,129,000	4,217,655	3.7357	3.155	3.155	3.163	3.112	3.214	1,327,730	3.1766	0.27%
2022-09-16	3.700	3.700	3.710	3.610	3.750	1,400,500	5,192,521	3.7076	3.146	3.146	3.155	3.070	3.189	1,647,020	3.1527	0.27%
2022-09-15	3.690	3.690	3.700	3.600	3.730	1,495,500	5,492,127	3.6724	3.138	3.138	3.146	3.061	3.172	1,758,742	3.1228	3.94%
2022-09-14	3.550	3.550	3.590	3.510	3.720	2,418,973	8,640,704	3.5721	3.019	3.019	3.053	2.985	3.163	2,844,767	3.0374	-5.59%
2022-09-13	3.760	3.760	3.770	3.680	3.780	573,500	2,149,100	3.7473	3.197	3.197	3.206	3.129	3.214	674,449	3.1865	0.80%
2022-09-09	3.730	3.730	3.740	3.550	3.740	1,832,500	6,729,765	3.6725	3.172	3.172	3.180	3.019	3.180	2,155,062	3.1228	4.78%
2022-09-08	3.560	3.550	3.560	3.520	3.590	1,510,500	5,380,175	3.5619	3.027	3.019	3.027	2.993	3.053	1,776,382	3.0287	-0.56%
2022-09-07	3.580	3.550	3.580	3.510	3.600	1,800,500	6,430,680	3.5716	3.044	3.019	3.044	2.985	3.061	2,117,429	3.0370	0.28%
2022-09-06	3.570	3.570	3.590	3.530	3.640	2,214,000	7,937,175	3.5850	3.036	3.036	3.053	3.002	3.095	2,603,715	3.0484	-0.28%
2022-09-05	3.580	3.570	3.580	3.430	3.600	3,079,000	10,842,920	3.5216	3.044	3.036	3.044	2.917	3.061	3,620,974	2.9945	1.99%
2022-09-02	3.510	3.510	3.540	3.490	3.620	4,557,000	16,205,355	3.5561	2.985	2.985	3.010	2.968	3.078	5,359,136	3.0239	-1.96%
2022-09-01	3.580	3.580	3.600	3.510	3.600	3,708,500	13,217,120	3.5640	3.044	3.044	3.061	2.985	3.061	4,361,281	3.0306	0.85%
2022-08-31	3.550	3.530	3.550	3.430	3.640	8,915,000	31,062,665	3.4843	3.019	3.002	3.019	2.917	3.095	10,484,243	2.9628	-3.79%
2022-08-30	3.690	3.650	3.690	3.320	3.700	13,396,500	46,445,030	3.4670	3.138	3.104	3.138	2.823	3.146	15,754,590	2.9480	-5.63%
2022-08-29	3.910	3.890	3.910	3.830	3.990	1,163,000	4,495,310	3.8653	3.325	3.308	3.325	3.257	3.393	1,367,715	3.2867	-0.26%
2022-08-26	3.920	3.920	3.930	3.900	4.040	1,382,500	5,420,490	3.9208	3.333	3.333	3.342	3.316	3.435	1,625,852	3.3339	0.77%
2022-08-25	3.890	3.880	3.890	3.820	3.900	1,139,000	4,397,020	3.8604	3.308	3.299	3.308	3.248	3.316	1,339,490	3.2826	0.78%
2022-08-24	3.860	3.820	3.860	3.770	3.990	1,736,500	6,734,627	3.8783	3.282	3.248	3.282	3.206	3.393	2,042,164	3.2978	-2.77%
2022-08-23	3.970	3.950	3.970	3.900	3.990	1,270,000	5,019,727	3.9525	3.376	3.359	3.376	3.316	3.393	1,493,549	3.3609	0.76%
2022-08-22	3.940	3.930	3.940	3.920	4.010	1,212,000	4,783,665	3.9469	3.350	3.342	3.350	3.333	3.410	1,425,340	3.3562	-1.25%
2022-08-19	3.990	3.980	3.990	3.880	3.990	1,928,500	7,626,554	3.9547	3.393	3.384	3.393	3.299	3.393	2,267,960	3.3627	1.53%
2022-08-18	3.930	3.930	3.940	3.910	4.020	1,468,500	5,774,567	3.9323	3.342	3.342	3.350	3.325	3.418	1,726,990	3.3437	-1.26%
2022-08-17	3.980	3.950	3.980	3.900	4.020	2,415,000	9,638,947	3.9913	3.384	3.359	3.384	3.316	3.418	2,840,095	3.3939	1.53%
2022-08-16	3.920	3.920	3.930	3.900	4.030	2,044,500	8,053,415	3.9391	3.333	3.333	3.342	3.316	3.427	2,404,379	3.3495	-1.75%
2022-08-15	3.990	3.980	3.990	3.840	4.030	2,059,500	8,075,970	3.9213	3.393	3.384	3.393	3.265	3.427	2,422,019	3.3344	0.25%
2022-08-12	3.980	3.930	3.980	3.870	4.050	2,241,500	8,928,795	3.9834	3.384	3.342	3.384	3.291	3.444	2,636,055	3.3872	2.05%
2022-08-11	3.900	3.900	3.920	3.780	3.950	2,329,000	9,038,635	3.8809	3.316	3.316	3.333	3.214	3.359	2,738,957	3.3000	3.17%
2022-08-10	3.780	3.770	3.780	3.710	3.990	1,724,000	6,542,320	3.7948	3.214	3.206	3.214	3.155	3.393	2,027,463	3.2268	-2.58%
2022-08-09	3.880	3.870	3.880	3.780	3.950	2,029,500	7,786,440	3.8366	3.299	3.291	3.299	3.214	3.359	2,386,738	3.2624	0.00%
2022-08-08	3.880	3.820	3.880	3.730	3.880	1,292,000	4,902,675	3.7946	3.299	3.248	3.299	3.172	3.299	1,519,421	3.2267	2.92%
2022-08-05	3.770	3.770	3.780	3.650	3.850	1,725,500	6,443,256	3.7341	3.206	3.206	3.214	3.104	3.274	2,029,227	3.1752	1.34%
2022-08-04	3.720	3.710	3.720	3.610	3.720	1,952,900	7,193,761	3.6836	3.163	3.155	3.163	3.070	3.163	2,296,655	3.1323	0.27%
2022-08-03	3.710	3.680	3.710	3.620	3.800	2,709,500	10,009,038	3.6941	3.155	3.129	3.155	3.078	3.231	3,186,434	3.1411	-2.88%
2022-08-02	3.820	3.760	3.820	3.710	3.980	1,772,500	6,688,825	3.7737	3.248	3.197	3.248	3.155	3.384	2,084,500	3.2088	-1.55%
2022-08-01	3.880	3.850	3.880	3.850	4.100	2,081,500	8,197,165	3.9381	3.299	3.274	3.299	3.274	3.486	2,447,891	3.3487	-5.13%
2022-07-29	4.090	4.080	4.090	4.080	4.240	1,671,000	6,899,210	4.1288	3.478	3.469	3.478	3.469	3.605	1,965,134	3.5108	-3.99%
2022-07-28	4.260	4.210	4.260	4.160	4.260	1,599,500	6,735,370	4.2109	3.622	3.580	3.622	3.537	3.622	1,881,048	3.5806	2.40%
2022-07-27	4.160	4.120	4.160	4.110	4.200	1,076,056	4,459,143	4.1440	3.537	3.503	3.537	3.495	3.571	1,265,466	3.5237	-0.72%
2022-07-26	4.190	4.190	4.210	4.120	4.240	1,240,848	5,184,139	4.1779	3.563	3.563	3.580	3.503	3.605	1,459,266	3.5526	0.48%
2022-07-25	4.170	4.170	4.180	4.100	4.260	1,034,500	4,328,701	4.1843	3.546	3.546	3.554	3.486	3.622	1,216,596	3.5580	-2.57%
2022-07-22	4.280	4.280	4.290	4.270	4.610	2,312,500	10,169,990	4.3978	3.639	3.639	3.648	3.631	3.920	2,719,553	3.7396	-7.96%
2022-07-21	4.650	4.630	4.650	4.620	4.790	1,276,000	5,994,030	4.6975	3.954	3.937	3.954	3.928	4.073	1,500,605	3.9944	-1.90%
2022-07-20	4.740	4.740	4.750	4.680	4.780	1,188,500	5,630,820	4.7378	4.031	4.031	4.039	3.980	4.065	1,397,703	4.0286	-0.21%
2022-07-19	4.750	4.720	4.750	4.590	4.780	1,914,500	9,028,027	4.7156	4.039	4.014	4.039	3.903	4.065	2,251,496	4.0098	3.04%
2022-07-18	4.610	4.610	4.620	4.430	4.650	1,327,000	6,041,970	4.5531	3.920	3.920	3.928	3.767	3.954	1,560,582	3.8716	1.77%
2022-07-15	4.530	4.530	4.540	4.490	4.570	1,110,000	5,024,165	4.5263	3.852	3.852	3.860	3.818	3.886	1,305,385	3.8488	-1.52%
2022-07-14	4.600	4.560	4.600	4.500	4.630	1,287,000	5,849,225	4.5449	3.911	3.877	3.911	3.826	3.937	1,513,541	3.8646	-1.50%
2022-07-13	4.670	4.650	4.670	4.550	4.670	1,016,500	4,711,680	4.6352	3.971	3.954	3.971	3.869	3.971	1,195,427	3.9414	2.19%
2022-07-12	4.570	4.570	4.620	4.530	4.600	823,500	3,752,350	4.5566	3.886	3.886	3.928	3.852	3.911	968,455	3.8746	-0.87%
2022-07-11	4.610	4.570	4.610	4.570	4.700	1,454,500	6,703,285	4.6087	3.920	3.886	3.920	3.886	3.997	1,710,525	3.9188	-2.54%
2022-07-08	4.730	4.730	4.740	4.630	4.760	1,402,000	6,602,565	4.7094	4.022	4.022	4.031	3.937	4.048	1,648,784	4.0045	0.64%
2022-07-07	4.700	4.700	4.710	4.580	4.700	1,253,805	5,816,225	4.6389	3.997	3.997	4.005	3.894	3.997	1,474,503	3.9445	1.51%
2022-07-06	4.630	4.600	4.630	4.560	4.710	1,450,000	6,692,665	4.6156	3.937	3.911	3.937	3.877	4.005	1,705,233	3.9248	-1.91%
2022-07-05	4.720	4.680	4.720	4.660	4.720	480,500	2,255,832	4.6948	4.014	3.980	4.014	3.963	4.014	565,079	3.9921	0.85%
2022-07-04	4.680	4.650	4.680	4.640	4.930	1,655,000	7,766,910	4.6930	3.980	3.954	3.980	3.946	4.192	1,946,318	3.9906	-5.07%
2022-06-30	4.930	4.900	4.930	4.750	4.950	2,605,000	12,662,657	4.8609	4.192	4.167	4.192	4.039	4.209	3,063,539	4.1333	3.79%
2022-06-29	4.750	4.750	4.760	4.710	4.910	1,850,000	8,819,178	4.7671	4.039	4.039	4.048	4.005	4.175	2,175,642	4.0536	-3.06%
2022-06-28	4.900	4.880	4.900	4.630	4.900	2,292,683	11,003,931	4.7996	4.167	4.150	4.167	3.937	4.167	2,696,248	4.0812	4.26%
2022-06-27	4.700	4.670	4.700	4.610	4.700	1,698,000	7,937,514	4.6746	3.997	3.971	3.997	3.920	3.997	1,996,887	3.9749	2.62%
2022-06-24	4.580	4.570	4.580	4.400	4.600	1,572,000	7,129,970	4.5356	3.894	3.886	3.894	3.741	3.911	1,848,708	3.8567	2.46%
2022-06-23	4.470	4.430	4.470	4.390	4.510	1,248,000	5,539,067	4.4384	3.801	3.767	3.801	3.733	3.835	1,467,676	3.7740	0.00%
2022-06-22	4.470	4.470	4.510	4.460	4.560	974,497	4,383,494	4.4982	3.801	3.801	3.835	3.792	3.877	1,146,031	3.8249	-0.45%
2022-06-21	4.490	4.490	4.520	4.430	4.580	786,500	3,536,282	4.4962	3.818	3.818	3.843	3.767	3.894	924,942	3.8232	0.90%
2022-06-20	4.450	4.440	4.450	4.330	4.490	847,000	3,758,270	4.4372	3.784	3.775	3.784	3.682	3.818	996,091	3.7730	2.77%
2022-06-17	4.330	4.330	4.340	4.240	4.370	1,127,173	4,874,636	4.3247	3.682	3.682	3.690	3.605	3.716	1,325,581	3.6774	1.88%
2022-06-16	4.250	4.250	4.260	4.190	4.370	1,717,000	7,342,041	4.2761	3.614	3.614	3.622	3.563	3.716	2,019,231	3.6361	-2.52%
2022-06-15	4.360	4.360	4.370	4.360	4.510	1,974,500	8,695,960	4.4041	3.707	3.707	3.716	3.707	3.835	2,322,057	3.7449	-2.68%
2022-06-14	4.480	4.470	4.480	4.390	4.580	1,260,482	5,623,867	4.4617	3.809	3.801	3.809	3.733	3.894	1,482,356	3.7939	-2.40%
2022-06-13	4.590	4.540	4.590	4.530	4.700	943,000	4,336,125	4.5982	3.903	3.860	3.903	3.852	3.997	1,108,990	3.9100	-2.34%
2022-06-10	4.700	4.670	4.700	4.610	4.700	959,500	4,469,790	4.6585	3.997	3.971	3.997	3.920	3.997	1,128,394	3.9612	1.08%
2022-06-09	4.650	4.640	4.650	4.640	4.740	847,717	3,964,210	4.6763	3.954	3.946	3.954	3.946	4.031	996,935	3.9764	-0.64%
2022-06-08	4.680	4.660	4.680	4.570	4.720	2,075,000	9,616,995	4.6347	3.980	3.963	3.980	3.886	4.014	2,440,247	3.9410	0.21%
2022-06-07	4.670	4.670	4.710	4.640	4.730	870,492	4,074,887	4.6811	3.971	3.971	4.005	3.946	4.022	1,023,718	3.9805	-1.06%
2022-06-06	4.720	4.720	4.740	4.670	4.840	1,468,846	6,938,837	4.7240	4.014	4.014	4.031	3.971	4.116	1,727,396	4.0169	-2.28%
2022-06-02	4.830	4.810	4.830	4.710	4.870	767,002	3,683,570	4.8026	4.107	4.090	4.107	4.005	4.141	902,012	4.0837	1.68%
2022-06-01	4.750	4.750	4.770	4.630	4.780	1,596,002	7,508,388	4.7045	4.039	4.039	4.056	3.937	4.065	1,876,935	4.0003	2.15%
2022-05-31	4.650	4.640	4.650	4.480	4.700	7,473,000	34,568,712	4.6258	3.954	3.946	3.954	3.809	3.997	8,788,419	3.9334	1.98%
2022-05-30	4.730	4.680	4.730	4.610	4.820	3,613,502	16,922,364	4.6831	3.877	3.836	3.877	3.779	3.951	4,408,374	3.8387	-2.67%
2022-05-27	4.860	4.860	4.910	4.830	4.950	1,493,502	7,278,640	4.8735	3.984	3.984	4.025	3.959	4.057	1,822,032	3.9948	-1.02%
2022-05-26	4.910	4.900	4.920	4.760	4.940	2,478,000	12,108,205	4.8863	4.025	4.016	4.033	3.902	4.049	3,023,093	4.0052	0.41%
2022-05-25	4.890	4.880	4.900	4.700	4.930	2,790,500	13,507,440	4.8405	4.008	4.000	4.016	3.853	4.041	3,404,334	3.9677	4.71%
2022-05-24	4.670	4.670	4.680	4.590	4.720	1,609,100	7,541,114	4.6865	3.828	3.828	3.836	3.762	3.869	1,963,058	3.8415	-0.64%
2022-05-23	4.700	4.690	4.700	4.680	4.810	1,888,000	8,942,785	4.7366	3.853	3.844	3.853	3.836	3.943	2,303,309	3.8826	0.00%
2022-05-20	4.700	4.700	4.720	4.570	4.740	1,841,244	8,643,879	4.6946	3.853	3.853	3.869	3.746	3.885	2,246,268	3.8481	3.52%
2022-05-19	4.540	4.540	4.570	4.510	4.620	2,111,500	9,606,412	4.5496	3.721	3.721	3.746	3.697	3.787	2,575,973	3.7292	-2.16%
2022-05-18	4.640	4.640	4.650	4.470	4.650	2,466,500	11,375,475	4.6120	3.803	3.803	3.812	3.664	3.812	3,009,063	3.7804	3.80%
2022-05-17	4.470	4.470	4.480	4.350	4.500	2,416,500	10,697,662	4.4269	3.664	3.664	3.672	3.566	3.689	2,948,064	3.6287	2.52%
2022-05-16	4.360	4.360	4.370	4.310	4.490	1,432,500	6,239,284	4.3555	3.574	3.574	3.582	3.533	3.680	1,747,611	3.5702	1.40%
2022-05-13	4.300	4.300	4.320	4.140	4.330	2,628,500	11,195,898	4.2594	3.525	3.525	3.541	3.394	3.549	3,206,698	3.4914	0.94%
2022-05-12	4.260	4.240	4.260	4.180	4.350	729,000	3,087,895	4.2358	3.492	3.475	3.492	3.426	3.566	889,360	3.4720	-1.84%
2022-05-11	4.340	4.330	4.340	4.210	4.390	1,143,500	4,927,495	4.3091	3.557	3.549	3.557	3.451	3.598	1,395,039	3.5322	2.84%
2022-05-10	4.220	4.210	4.220	4.170	4.300	1,729,000	7,303,550	4.2241	3.459	3.451	3.459	3.418	3.525	2,109,333	3.4625	-2.76%
2022-05-06	4.340	4.320	4.340	4.320	4.530	2,160,500	9,476,415	4.3862	3.557	3.541	3.557	3.541	3.713	2,635,751	3.5953	-5.65%
2022-05-05	4.600	4.580	4.600	4.550	4.660	1,178,500	5,410,605	4.5911	3.771	3.754	3.771	3.730	3.820	1,437,738	3.7633	-0.22%
2022-05-04	4.610	4.580	4.610	4.520	4.710	1,290,000	5,909,620	4.5811	3.779	3.754	3.779	3.705	3.861	1,573,765	3.7551	0.00%
2022-05-03	4.610	4.610	4.630	4.550	4.720	1,241,500	5,762,083	4.6412	3.779	3.779	3.795	3.730	3.869	1,514,596	3.8044	-0.65%
2022-04-29	4.640	4.630	4.640	4.500	4.690	2,247,000	10,356,670	4.6091	3.803	3.795	3.803	3.689	3.844	2,741,279	3.7780	-1.49%
2022-04-28	4.710	4.710	4.720	4.570	4.720	1,754,000	8,171,087	4.6585	3.861	3.861	3.869	3.746	3.869	2,139,832	3.8186	2.17%
2022-04-27	4.610	4.610	4.620	4.430	4.610	1,845,000	8,327,787	4.5137	3.779	3.779	3.787	3.631	3.779	2,250,850	3.6998	0.44%
2022-04-26	4.590	4.550	4.590	4.470	4.630	2,239,000	10,203,750	4.5573	3.762	3.730	3.762	3.664	3.795	2,731,519	3.7356	3.15%
2022-04-25	4.450	4.440	4.450	4.400	4.710	2,466,000	11,091,502	4.4978	3.648	3.639	3.648	3.607	3.861	3,008,453	3.6868	-7.29%
2022-04-22	4.800	4.790	4.810	4.530	4.800	1,855,500	8,679,810	4.6779	3.935	3.926	3.943	3.713	3.935	2,263,660	3.8344	0.00%
2022-04-21	4.800	4.800	4.810	4.710	4.910	1,438,000	6,878,224	4.7832	3.935	3.935	3.943	3.861	4.025	1,754,321	3.9207	-2.04%
2022-04-20	4.900	4.890	4.900	4.850	5.000	1,729,000	8,527,337	4.9319	4.016	4.008	4.016	3.975	4.098	2,109,333	4.0427	-2.00%
2022-04-19	5.000	4.960	5.000	4.930	5.050	1,370,000	6,853,305	5.0024	4.098	4.066	4.098	4.041	4.139	1,671,363	4.1004	-0.99%
2022-04-14	5.050	5.050	5.060	4.980	5.160	1,898,000	9,549,142	5.0312	4.139	4.139	4.148	4.082	4.230	2,315,508	4.1240	1.41%
2022-04-13	4.980	4.970	4.980	4.930	5.180	1,400,500	7,004,295	5.0013	4.082	4.074	4.082	4.041	4.246	1,708,572	4.0995	-0.60%
2022-04-12	5.010	5.000	5.010	4.960	5.160	3,042,000	15,247,627	5.0124	4.107	4.098	4.107	4.066	4.230	3,711,157	4.1086	0.20%
2022-04-11	5.000	4.990	5.000	4.940	5.140	1,808,592	9,044,941	5.0011	4.098	4.090	4.098	4.049	4.213	2,206,433	4.0993	-3.10%
2022-04-08	5.160	5.140	5.160	5.030	5.280	1,335,500	6,865,316	5.1406	4.230	4.213	4.230	4.123	4.328	1,629,274	4.2137	0.39%
2022-04-07	5.140	5.130	5.140	5.120	5.450	2,722,900	14,200,343	5.2152	4.213	4.205	4.213	4.197	4.467	3,321,864	4.2748	-3.38%
2022-04-06	5.320	5.320	5.330	5.120	5.340	1,678,500	8,837,260	5.2650	4.361	4.361	4.369	4.197	4.377	2,047,724	4.3156	0.76%
2022-04-04	5.280	5.250	5.280	5.100	5.520	3,198,000	16,675,110	5.2142	4.328	4.303	4.328	4.180	4.525	3,901,473	4.2741	-4.17%
2022-04-01	5.510	5.460	5.510	5.360	5.630	1,213,000	6,641,364	5.4752	4.516	4.476	4.516	4.394	4.615	1,479,827	4.4879	-0.90%
2022-03-31	5.560	5.560	5.570	5.410	5.660	1,092,500	6,087,997	5.5725	4.557	4.557	4.566	4.435	4.639	1,332,820	4.5678	-0.36%
2022-03-30	5.580	5.560	5.580	5.580	5.770	1,683,000	9,473,550	5.6290	4.574	4.557	4.574	4.574	4.730	2,053,214	4.6140	-2.45%
2022-03-29	5.720	5.710	5.720	5.640	5.850	875,500	4,988,507	5.6979	4.689	4.680	4.689	4.623	4.795	1,068,086	4.6705	-2.22%
2022-03-28	5.850	5.790	5.850	5.560	5.890	445,500	2,565,490	5.7587	4.795	4.746	4.795	4.557	4.828	543,498	4.7203	1.39%
2022-03-25	5.770	5.770	5.780	5.770	6.010	758,500	4,429,490	5.8398	4.730	4.730	4.738	4.730	4.926	925,349	4.7868	-3.51%
2022-03-24	5.980	5.930	5.980	5.720	6.040	1,020,500	5,997,440	5.8770	4.902	4.861	4.902	4.689	4.951	1,244,982	4.8173	1.87%
2022-03-23	5.870	5.850	5.870	5.790	5.930	762,000	4,458,043	5.8505	4.812	4.795	4.812	4.746	4.861	929,619	4.7956	0.51%
2022-03-22	5.840	5.810	5.840	5.610	5.870	858,000	4,948,580	5.7676	4.787	4.762	4.787	4.598	4.812	1,046,737	4.7276	1.74%
2022-03-21	5.740	5.720	5.740	5.540	5.880	1,795,500	10,325,879	5.7510	4.705	4.689	4.705	4.541	4.820	2,190,461	4.7140	3.05%
2022-03-18	5.570	5.550	5.570	5.360	5.670	1,658,500	9,133,587	5.5071	4.566	4.549	4.566	4.394	4.648	2,023,325	4.5141	2.39%
2022-03-17	5.440	5.400	5.440	5.240	5.500	1,993,000	10,771,755	5.4048	4.459	4.426	4.459	4.295	4.508	2,431,406	4.4303	6.04%
2022-03-16	5.130	5.070	5.130	4.770	5.150	2,726,000	13,506,474	4.9547	4.205	4.156	4.205	3.910	4.221	3,325,646	4.0613	7.77%
2022-03-15	4.760	4.710	4.760	4.620	4.990	3,785,000	18,080,336	4.7768	3.902	3.861	3.902	3.787	4.090	4,617,597	3.9155	-3.25%
2022-03-14	4.920	4.890	4.920	4.860	5.370	2,153,640	10,811,128	5.0199	4.033	4.008	4.033	3.984	4.402	2,627,382	4.1148	-9.06%
2022-03-11	5.410	5.410	5.420	5.250	5.570	1,907,500	10,197,068	5.3458	4.435	4.435	4.443	4.303	4.566	2,327,098	4.3819	-3.39%
2022-03-10	5.600	5.590	5.600	5.500	5.750	1,862,500	10,443,887	5.6075	4.590	4.582	4.590	4.508	4.713	2,272,199	4.5964	0.72%
2022-03-09	5.560	5.520	5.560	5.350	5.760	3,169,500	17,534,643	5.5323	4.557	4.525	4.557	4.385	4.721	3,866,704	4.5348	1.09%
2022-03-08	5.500	5.480	5.500	5.410	5.700	4,949,500	27,382,334	5.5323	4.508	4.492	4.508	4.435	4.672	6,038,255	4.5348	-3.34%
2022-03-07	5.690	5.680	5.690	5.590	5.900	2,939,000	16,733,237	5.6935	4.664	4.656	4.664	4.582	4.836	3,585,500	4.6669	-3.56%
2022-03-04	5.900	5.890	5.900	5.840	6.400	6,008,000	36,236,460	6.0314	4.836	4.828	4.836	4.787	5.246	7,329,597	4.9439	-7.67%
2022-03-03	6.390	6.350	6.390	6.280	6.470	2,500,000	15,914,297	6.3657	5.238	5.205	5.238	5.148	5.303	3,049,932	5.2179	-0.16%
2022-03-02	6.400	6.400	6.420	6.250	6.480	3,048,500	19,372,127	6.3546	5.246	5.246	5.262	5.123	5.312	3,719,087	5.2088	0.63%
2022-03-01	6.360	6.350	6.360	6.220	6.540	3,793,292	24,088,783	6.3504	5.213	5.205	5.213	5.098	5.361	4,627,713	5.2053	-1.24%
2022-02-28	6.440	6.440	6.450	6.380	6.820	4,367,000	28,440,453	6.5126	5.279	5.279	5.287	5.230	5.590	5,327,621	5.3383	-5.57%
2022-02-25	6.820	6.810	6.820	6.580	6.820	3,773,000	25,411,372	6.7351	5.590	5.582	5.590	5.394	5.590	4,602,957	5.5207	3.33%
2022-02-24	6.600	6.570	6.600	6.500	6.930	8,801,500	58,742,770	6.6742	5.410	5.385	5.410	5.328	5.680	10,737,591	5.4708	-3.93%
2022-02-23	6.870	6.860	6.870	6.780	7.240	8,568,929	59,486,906	6.9422	5.631	5.623	5.631	5.558	5.935	10,453,860	5.6904	-2.97%
2022-02-22	7.080	7.080	7.090	7.030	8.440	72,895,500	588,526,045	8.0736	5.803	5.803	5.812	5.762	6.918	88,930,527	6.6178	-26.48%
2022-02-21	9.630	9.580	9.630	9.500	9.770	3,840,500	36,868,320	9.5999	7.894	7.853	7.894	7.787	8.008	4,685,306	7.8689	-0.82%
2022-02-18	9.710	9.710	9.720	9.440	9.710	1,924,000	18,471,457	9.6005	7.959	7.959	7.967	7.738	7.959	2,347,228	7.8695	2.32%
2022-02-17	9.490	9.480	9.490	9.360	9.700	4,219,000	39,997,210	9.4803	7.779	7.771	7.779	7.672	7.951	5,147,065	7.7709	-1.66%
2022-02-16	9.650	9.650	9.660	9.470	9.660	3,533,500	33,774,868	9.5585	7.910	7.910	7.918	7.762	7.918	4,310,774	7.8350	0.42%
2022-02-15	9.610	9.610	9.620	9.370	9.680	3,097,010	29,475,444	9.5174	7.877	7.877	7.885	7.680	7.935	3,778,268	7.8013	0.63%
2022-02-14	9.550	9.540	9.550	9.440	9.640	2,840,000	27,029,103	9.5173	7.828	7.820	7.828	7.738	7.902	3,464,723	7.8012	0.53%
2022-02-11	9.500	9.440	9.500	9.360	9.550	2,639,500	24,935,875	9.4472	7.787	7.738	7.787	7.672	7.828	3,220,118	7.7438	0.11%
2022-02-10	9.490	9.430	9.490	9.360	9.590	2,144,400	20,271,902	9.4534	7.779	7.730	7.779	7.672	7.861	2,616,110	7.7489	0.96%
2022-02-09	9.400	9.380	9.400	9.300	9.510	2,297,500	21,647,542	9.4222	7.705	7.689	7.705	7.623	7.795	2,802,887	7.7233	1.40%
2022-02-08	9.270	9.250	9.270	9.060	9.380	2,347,000	21,640,981	9.2207	7.599	7.582	7.599	7.426	7.689	2,863,276	7.5581	-0.64%
2022-02-07	9.330	9.270	9.330	9.150	9.500	2,795,500	25,986,535	9.2958	7.648	7.599	7.648	7.500	7.787	3,410,434	7.6197	-0.64%
2022-02-04	9.390	9.320	9.390	9.180	9.510	1,722,500	16,037,965	9.3109	7.697	7.640	7.697	7.525	7.795	2,101,403	7.6320	1.73%
2022-01-31	9.230	9.230	9.240	9.070	9.260	1,504,000	13,828,220	9.1943	7.566	7.566	7.574	7.435	7.590	1,834,839	7.5365	1.10%
2022-01-28	9.130	9.130	9.150	9.030	9.300	2,704,700	24,758,240	9.1538	7.484	7.484	7.500	7.402	7.623	3,299,660	7.5033	-1.62%
2022-01-27	9.280	9.280	9.290	9.070	9.410	2,145,500	19,687,154	9.1760	7.607	7.607	7.615	7.435	7.713	2,617,452	7.5215	-0.22%
2022-01-26	9.300	9.280	9.300	9.230	9.500	2,065,000	19,315,645	9.3538	7.623	7.607	7.623	7.566	7.787	2,519,244	7.6672	0.54%
2022-01-25	9.250	9.240	9.250	9.190	9.510	2,312,500	21,663,450	9.3680	7.582	7.574	7.582	7.533	7.795	2,821,187	7.6788	-1.70%
2022-01-24	9.410	9.400	9.410	9.110	9.590	2,423,000	22,701,304	9.3691	7.713	7.705	7.713	7.467	7.861	2,955,994	7.6798	3.29%
2022-01-21	9.110	9.080	9.110	8.980	9.180	5,749,608	52,234,861	9.0849	7.467	7.443	7.467	7.361	7.525	7,014,365	7.4468	1.00%
2022-01-20	9.020	9.020	9.030	8.970	9.090	4,683,500	42,373,385	9.0474	7.394	7.394	7.402	7.353	7.451	5,713,743	7.4160	0.56%
2022-01-19	8.970	8.930	8.970	8.850	8.970	4,828,000	43,035,205	8.9137	7.353	7.320	7.353	7.254	7.353	5,890,029	7.3065	0.90%
2022-01-18	8.890	8.880	8.890	8.760	8.940	4,411,000	39,063,449	8.8559	7.287	7.279	7.287	7.180	7.328	5,381,300	7.2591	0.11%
2022-01-17	8.880	8.800	8.880	8.650	8.990	4,178,500	36,902,459	8.8315	7.279	7.213	7.279	7.090	7.369	5,097,656	7.2391	2.54%
2022-01-14	8.660	8.660	8.670	8.500	8.670	4,920,500	42,322,150	8.6012	7.099	7.099	7.107	6.967	7.107	6,002,876	7.0503	1.64%
2022-01-13	8.520	8.510	8.520	8.410	8.630	6,202,234	52,982,367	8.5425	6.984	6.976	6.984	6.894	7.074	7,566,557	7.0022	0.47%
2022-01-12	8.480	8.450	8.480	8.350	8.530	5,903,000	49,767,820	8.4309	6.951	6.926	6.951	6.844	6.992	7,201,499	6.9108	1.56%
2022-01-11	8.350	8.340	8.350	8.220	8.380	6,665,453	55,359,973	8.3055	6.844	6.836	6.844	6.738	6.869	8,131,671	6.8079	0.60%
2022-01-10	8.300	8.290	8.300	8.260	8.350	4,651,953	38,654,924	8.3094	6.803	6.795	6.803	6.771	6.844	5,675,256	6.8111	0.00%
2022-01-07	8.300	8.300	8.310	8.170	8.300	3,579,000	29,497,800	8.2419	6.803	6.803	6.812	6.697	6.803	4,366,283	6.7558	0.61%
2022-01-06	8.250	8.180	8.260	8.150	8.290	2,085,400	17,111,444	8.2054	6.762	6.705	6.771	6.680	6.795	2,544,131	6.7258	-0.48%
2022-01-05	8.290	8.280	8.290	8.150	8.320	2,986,500	24,617,665	8.2430	6.795	6.787	6.795	6.680	6.820	3,643,449	6.7567	-0.12%
2022-01-04	8.300	8.290	8.300	8.210	8.310	3,542,500	29,224,470	8.2497	6.803	6.795	6.803	6.730	6.812	4,321,754	6.7622	0.73%
2022-01-03	8.240	8.230	8.240	8.200	8.420	2,825,000	23,336,480	8.2607	6.754	6.746	6.754	6.721	6.902	3,446,423	6.7712	-2.14%
2021-12-31	8.420	8.350	8.420	8.170	8.420	2,611,000	21,729,625	8.3223	6.902	6.844	6.902	6.697	6.902	3,185,349	6.8217	0.96%
2021-12-30	8.340	8.340	8.350	8.210	8.390	2,718,500	22,568,315	8.3018	6.836	6.836	6.844	6.730	6.877	3,316,496	6.8049	-1.07%
2021-12-29	8.430	8.380	8.430	8.110	8.440	2,621,500	21,546,754	8.2192	6.910	6.869	6.910	6.648	6.918	3,198,159	6.7372	2.68%
2021-12-28	8.210	8.170	8.210	8.090	8.290	2,031,500	16,593,980	8.1683	6.730	6.697	6.730	6.631	6.795	2,478,375	6.6955	-0.85%
2021-12-24	8.280	8.170	8.280	8.020	8.280	2,616,500	21,352,185	8.1606	6.787	6.697	6.787	6.574	6.787	3,192,059	6.6892	2.10%
2021-12-23	8.110	8.070	8.110	7.990	8.110	2,101,500	16,913,995	8.0485	6.648	6.615	6.648	6.549	6.648	2,563,773	6.5973	0.12%
2021-12-22	8.100	8.040	8.100	8.000	8.150	1,835,500	14,846,055	8.0883	6.639	6.590	6.639	6.558	6.680	2,239,260	6.6299	0.25%
2021-12-21	8.080	8.010	8.080	7.980	8.170	1,864,500	15,011,505	8.0512	6.623	6.566	6.623	6.541	6.697	2,274,639	6.5995	0.37%
2021-12-20	8.050	7.990	8.050	7.920	8.230	3,186,000	25,606,732	8.0373	6.599	6.549	6.599	6.492	6.746	3,886,833	6.5881	-1.95%
2021-12-17	8.210	8.210	8.220	7.970	8.230	3,717,500	30,070,465	8.0889	6.730	6.730	6.738	6.533	6.746	4,535,249	6.6304	2.37%
2021-12-16	8.020	7.980	8.020	7.810	8.050	3,439,500	27,519,845	8.0011	6.574	6.541	6.574	6.402	6.599	4,196,096	6.5584	0.25%
2021-12-15	8.000	7.970	8.000	7.920	8.040	1,661,500	13,284,945	7.9958	6.558	6.533	6.558	6.492	6.590	2,026,985	6.5540	0.00%
2021-12-14	8.000	7.940	8.000	7.900	8.050	838,000	6,666,805	7.9556	6.558	6.508	6.558	6.476	6.599	1,022,337	6.5211	-0.62%
2021-12-13	8.050	8.030	8.050	8.000	8.250	2,168,500	17,661,980	8.1448	6.599	6.582	6.599	6.558	6.762	2,645,511	6.6762	0.12%
2021-12-10	8.040	8.020	8.040	7.950	8.090	1,613,500	12,934,835	8.0166	6.590	6.574	6.590	6.517	6.631	1,968,426	6.5712	0.75%
2021-12-09	7.980	7.970	7.980	7.970	8.120	1,825,000	14,631,385	8.0172	6.541	6.533	6.541	6.533	6.656	2,226,450	6.5716	0.13%
2021-12-08	7.970	7.930	7.970	7.830	7.980	1,690,500	13,431,295	7.9452	6.533	6.500	6.533	6.418	6.541	2,062,364	6.5126	1.53%
2021-12-07	7.850	7.800	7.850	7.660	7.870	2,169,500	16,857,645	7.7703	6.435	6.394	6.435	6.279	6.451	2,646,731	6.3692	1.95%
2021-12-06	7.700	7.640	7.700	7.630	7.900	2,568,500	19,807,190	7.7116	6.312	6.262	6.312	6.254	6.476	3,133,500	6.3211	-0.90%
2021-12-03	7.770	7.690	7.770	7.600	7.810	3,036,000	23,421,870	7.7147	6.369	6.303	6.369	6.230	6.402	3,703,837	6.3237	1.17%
2021-12-02	7.680	7.670	7.680	7.530	7.750	1,376,000	10,545,467	7.6639	6.295	6.287	6.295	6.172	6.353	1,678,683	6.2820	0.13%
2021-12-01	7.670	7.580	7.670	7.450	7.690	1,204,000	9,098,600	7.5570	6.287	6.213	6.287	6.107	6.303	1,468,847	6.1944	2.82%
2021-11-30	7.460	7.430	7.460	7.140	7.550	1,430,500	10,604,324	7.4130	6.115	6.090	6.115	5.853	6.189	1,745,171	6.0764	3.90%
2021-11-29	7.180	7.180	7.330	7.180	7.590	2,892,500	21,498,917	7.4326	5.885	5.885	6.008	5.885	6.221	3,528,771	6.0925	-2.31%
2021-11-26	7.350	7.290	7.350	7.140	7.440	785,500	5,748,241	7.3179	6.025	5.976	6.025	5.853	6.098	958,289	5.9984	0.68%
2021-11-25	7.300	7.260	7.300	7.240	7.300	1,159,000	8,447,559	7.2887	5.984	5.951	5.984	5.935	5.984	1,413,948	5.9744	0.27%
2021-11-24	7.280	7.200	7.280	7.010	7.280	1,095,500	7,891,203	7.2033	5.967	5.902	5.967	5.746	5.967	1,336,480	5.9045	2.68%
2021-11-23	7.090	7.050	7.090	7.030	7.230	1,410,000	10,049,020	7.1270	5.812	5.779	5.812	5.762	5.926	1,720,162	5.8419	0.71%
2021-11-22	7.040	7.040	7.060	7.020	7.150	595,500	4,233,400	7.1090	5.771	5.771	5.787	5.754	5.861	726,494	5.8272	0.43%
2021-11-19	7.010	7.010	7.070	6.950	7.090	642,000	4,502,392	7.0131	5.746	5.746	5.795	5.697	5.812	783,223	5.7485	0.00%
2021-11-18	7.010	7.010	7.030	6.930	7.050	690,500	4,838,180	7.0068	5.746	5.746	5.762	5.680	5.779	842,391	5.7434	0.29%
2021-11-17	6.990	6.990	7.040	6.920	7.040	718,000	5,020,520	6.9924	5.730	5.730	5.771	5.672	5.771	875,940	5.7316	0.72%
2021-11-16	6.940	6.900	6.940	6.870	6.970	858,200	5,927,950	6.9074	5.689	5.656	5.689	5.631	5.713	1,046,981	5.6619	-0.14%
2021-11-15	6.950	6.950	7.000	6.930	7.070	695,000	4,857,034	6.9885	5.697	5.697	5.738	5.680	5.795	847,881	5.7284	-1.28%
2021-11-12	7.040	7.040	7.090	6.990	7.140	798,940	5,635,270	7.0534	5.771	5.771	5.812	5.730	5.853	974,685	5.7816	-0.85%
2021-11-11	7.100	7.090	7.100	6.980	7.110	1,138,000	8,039,955	7.0650	5.820	5.812	5.820	5.721	5.828	1,388,329	5.7911	1.57%
2021-11-10	6.990	6.970	6.990	6.800	6.990	1,131,500	7,771,595	6.8684	5.730	5.713	5.730	5.574	5.730	1,380,399	5.6300	-0.43%
2021-11-09	7.020	7.020	7.050	6.950	7.180	683,500	4,793,475	7.0131	5.754	5.754	5.779	5.697	5.885	833,851	5.7486	-0.71%
2021-11-08	7.070	7.040	7.080	7.000	7.290	968,500	6,870,595	7.0941	5.795	5.771	5.803	5.738	5.976	1,181,544	5.8149	1.00%
2021-11-05	7.000	6.970	7.000	6.950	7.150	942,000	6,617,022	7.0244	5.738	5.713	5.738	5.697	5.861	1,149,214	5.7579	-0.99%
2021-11-04	7.070	7.060	7.070	6.880	7.100	1,130,500	7,955,563	7.0372	5.795	5.787	5.795	5.639	5.820	1,379,179	5.7683	2.17%
2021-11-03	6.920	6.920	6.940	6.830	7.090	1,174,000	8,135,715	6.9299	5.672	5.672	5.689	5.598	5.812	1,432,248	5.6804	-0.29%
2021-11-02	6.940	6.940	6.960	6.900	7.270	1,152,500	8,130,520	7.0547	5.689	5.689	5.705	5.656	5.959	1,406,019	5.7827	-3.34%
2021-11-01	7.180	7.180	7.190	6.990	7.250	1,164,000	8,289,700	7.1217	5.885	5.885	5.894	5.730	5.943	1,420,048	5.8376	0.00%
2021-10-29	7.180	7.160	7.180	6.910	7.200	1,646,776	11,648,711	7.0736	5.885	5.869	5.885	5.664	5.902	2,009,022	5.7982	4.21%
2021-10-28	6.890	6.890	6.900	6.870	7.260	1,873,490	13,033,684	6.9569	5.648	5.648	5.656	5.631	5.951	2,285,607	5.7025	-5.62%
2021-10-27	7.300	7.290	7.300	7.020	7.320	1,265,000	9,129,459	7.2170	5.984	5.976	5.984	5.754	6.000	1,543,266	5.9157	2.67%
2021-10-26	7.110	7.070	7.110	6.910	7.130	1,083,000	7,592,375	7.0105	5.828	5.795	5.828	5.664	5.844	1,321,231	5.7464	-0.28%
2021-10-25	7.130	7.120	7.140	6.680	7.190	1,649,000	11,509,010	6.9794	5.844	5.836	5.853	5.476	5.894	2,011,735	5.7209	4.85%
2021-10-22	6.800	6.800	6.850	6.800	7.070	2,188,500	15,054,820	6.8791	5.574	5.574	5.615	5.574	5.795	2,669,910	5.6387	-3.55%
2021-10-21	7.050	7.020	7.050	6.770	7.130	2,962,000	20,751,185	7.0058	5.779	5.754	5.779	5.549	5.844	3,613,559	5.7426	1.29%
2021-10-20	6.960	6.960	6.980	6.890	7.070	1,435,000	9,992,732	6.9636	5.705	5.705	5.721	5.648	5.795	1,750,661	5.7080	-0.38%
2021-10-19	7.150	7.150	7.160	7.020	7.200	1,206,059	8,598,716	7.1296	5.727	5.727	5.735	5.623	5.767	1,505,749	5.7106	-0.69%
2021-10-18	7.200	7.180	7.200	6.920	7.200	1,348,500	9,582,145	7.1058	5.767	5.751	5.767	5.543	5.767	1,683,585	5.6915	2.56%
2021-10-15	7.020	6.990	7.020	6.810	7.190	1,588,350	11,048,332	6.9559	5.623	5.599	5.623	5.455	5.759	1,983,035	5.5714	0.29%
2021-10-12	7.000	7.000	7.020	6.960	7.200	1,606,000	11,335,660	7.0583	5.607	5.607	5.623	5.575	5.767	2,005,070	5.6535	-0.71%
2021-10-11	7.050	7.050	7.060	6.840	7.110	1,240,500	8,699,460	7.0129	5.647	5.647	5.655	5.479	5.695	1,548,748	5.6171	-0.84%
2021-10-08	7.110	7.110	7.150	6.920	7.150	1,605,000	11,333,320	7.0613	5.695	5.695	5.727	5.543	5.727	2,003,822	5.6559	1.57%
2021-10-07	7.000	7.000	7.010	6.740	7.030	1,547,000	10,689,910	6.9101	5.607	5.607	5.615	5.399	5.631	1,931,410	5.5348	2.94%
2021-10-06	6.800	6.800	6.830	6.510	6.810	1,215,000	8,111,700	6.6763	5.447	5.447	5.471	5.214	5.455	1,516,912	5.3475	1.80%
2021-10-05	6.680	6.680	6.690	6.490	6.700	735,500	4,856,357	6.6028	5.350	5.350	5.358	5.198	5.366	918,262	5.2886	1.37%
2021-10-04	6.590	6.590	6.610	6.580	6.980	968,000	6,484,460	6.6988	5.278	5.278	5.294	5.270	5.591	1,208,536	5.3656	-5.32%
2021-09-30	6.960	6.950	6.960	6.740	6.980	1,174,500	8,033,035	6.8395	5.575	5.567	5.575	5.399	5.591	1,466,348	5.4783	3.11%
2021-09-29	6.750	6.750	6.760	6.750	6.980	1,071,500	7,296,018	6.8092	5.407	5.407	5.415	5.407	5.591	1,337,754	5.4539	-4.26%
2021-09-28	7.050	7.050	7.060	6.900	7.080	1,121,610	7,867,275	7.0143	5.647	5.647	5.655	5.527	5.671	1,400,316	5.6182	2.03%
2021-09-27	6.910	6.910	6.940	6.850	7.030	812,500	5,647,480	6.9507	5.535	5.535	5.559	5.487	5.631	1,014,396	5.5673	-2.12%
2021-09-24	7.060	7.060	7.070	6.990	7.400	2,725,000	19,254,695	7.0659	5.655	5.655	5.663	5.599	5.927	3,402,128	5.6596	-2.35%
2021-09-23	7.230	7.220	7.250	7.040	7.400	906,500	6,584,054	7.2632	5.791	5.783	5.807	5.639	5.927	1,131,754	5.8176	2.12%
2021-09-21	7.080	7.080	7.160	7.020	7.190	918,000	6,506,250	7.0874	5.671	5.671	5.735	5.623	5.759	1,146,111	5.6768	0.00%
2021-09-20	7.080	7.080	7.110	6.990	7.170	1,079,000	7,622,515	7.0644	5.671	5.671	5.695	5.599	5.743	1,347,118	5.6584	-3.41%
2021-09-17	7.330	7.300	7.330	7.160	7.400	1,971,989	14,254,434	7.2285	5.871	5.847	5.871	5.735	5.927	2,462,003	5.7898	0.83%
2021-09-16	7.270	7.230	7.270	7.170	7.410	1,767,000	12,836,556	7.2646	5.823	5.791	5.823	5.743	5.935	2,206,077	5.8187	-1.62%
2021-09-15	7.390	7.380	7.390	7.300	7.570	1,010,000	7,477,155	7.4031	5.919	5.911	5.919	5.847	6.063	1,260,972	5.9297	-1.07%
2021-09-14	7.470	7.470	7.480	7.430	7.610	988,000	7,405,515	7.4955	5.983	5.983	5.991	5.951	6.095	1,233,505	6.0036	-1.84%
2021-09-13	7.610	7.600	7.610	7.480	7.700	1,167,500	8,821,110	7.5556	6.095	6.087	6.095	5.991	6.167	1,457,609	6.0518	-1.04%
2021-09-10	7.690	7.690	7.700	7.620	7.900	1,374,500	10,663,220	7.7579	6.159	6.159	6.167	6.103	6.328	1,716,046	6.2138	-2.16%
2021-09-09	7.860	7.790	7.880	7.740	7.980	1,896,281	14,890,935	7.8527	6.296	6.240	6.312	6.200	6.392	2,367,483	6.2898	1.16%
2021-09-08	7.770	7.770	7.780	7.760	8.060	1,761,500	13,953,592	7.9214	6.224	6.224	6.232	6.216	6.456	2,199,210	6.3448	-3.12%
2021-09-07	8.020	7.990	8.020	7.850	8.110	2,503,000	19,960,005	7.9744	6.424	6.400	6.424	6.288	6.496	3,124,963	6.3873	-1.72%
2021-09-06	8.160	8.100	8.160	8.010	8.440	1,994,000	16,504,035	8.2768	6.536	6.488	6.536	6.416	6.760	2,489,483	6.6295	2.26%
2021-09-03	7.980	7.980	7.990	7.980	8.020	1,294,000	10,350,085	7.9985	6.392	6.392	6.400	6.392	6.424	1,615,542	6.4066	0.00%
2021-09-02	7.980	7.980	7.990	7.910	8.060	2,322,500	18,590,060	8.0043	6.392	6.392	6.400	6.336	6.456	2,899,611	6.4112	-0.13%
2021-09-01	7.990	7.960	7.990	7.910	8.110	3,072,500	24,622,909	8.0140	6.400	6.376	6.400	6.336	6.496	3,835,977	6.4189	0.13%
2021-08-31	7.980	7.980	7.990	7.900	8.160	2,447,000	19,703,951	8.0523	6.392	6.392	6.400	6.328	6.536	3,055,048	6.4496	-0.25%
2021-08-30	8.000	7.980	8.000	7.740	8.130	2,672,500	21,477,030	8.0363	6.408	6.392	6.408	6.200	6.512	3,336,582	6.4368	0.00%
2021-08-27	8.000	7.980	8.000	7.850	8.090	3,929,000	31,347,570	7.9785	6.408	6.392	6.408	6.288	6.480	4,905,306	6.3905	1.78%
2021-08-26	7.860	7.800	7.860	7.710	7.900	1,229,000	9,584,490	7.7986	6.296	6.248	6.296	6.175	6.328	1,534,391	6.2464	1.03%
2021-08-25	7.780	7.750	7.780	7.570	7.780	996,500	7,699,050	7.7261	6.232	6.208	6.232	6.063	6.232	1,244,117	6.1884	3.73%
2021-08-24	7.500	7.480	7.500	7.420	7.640	903,000	6,794,150	7.5240	6.007	5.991	6.007	5.943	6.119	1,127,384	6.0265	-1.06%
2021-08-23	7.580	7.550	7.580	7.480	7.660	187,500	1,420,433	7.5756	6.071	6.047	6.071	5.991	6.135	234,091	6.0679	1.34%
2021-08-20	7.480	7.420	7.480	7.360	7.690	1,187,000	8,882,751	7.4834	5.991	5.943	5.991	5.895	6.159	1,481,954	5.9939	-2.22%
2021-08-19	7.650	7.600	7.650	7.550	7.730	832,500	6,350,810	7.6286	6.127	6.087	6.127	6.047	6.191	1,039,366	6.1103	-0.91%
2021-08-18	7.720	7.680	7.720	7.650	7.790	640,000	4,947,385	7.7303	6.183	6.151	6.183	6.127	6.240	799,032	6.1917	-0.26%
2021-08-17	7.740	7.680	7.740	7.620	7.800	939,000	7,269,120	7.7413	6.200	6.151	6.200	6.103	6.248	1,172,329	6.2006	-0.51%
2021-08-16	7.780	7.730	7.780	7.650	7.820	856,500	6,639,785	7.7522	6.232	6.191	6.232	6.127	6.264	1,069,329	6.2093	0.00%
2021-08-13	7.780	7.780	7.790	7.730	7.910	775,500	6,028,605	7.7738	6.232	6.232	6.240	6.191	6.336	968,202	6.2266	-1.77%
2021-08-12	7.920	7.890	7.920	7.800	8.090	1,859,500	14,846,870	7.9843	6.344	6.320	6.344	6.248	6.480	2,321,562	6.3952	-0.75%
2021-08-11	7.980	7.940	7.980	7.720	8.020	1,145,500	9,067,470	7.9157	6.392	6.360	6.392	6.183	6.424	1,430,142	6.3403	3.37%
2021-08-10	7.720	7.700	7.720	7.620	7.800	946,000	7,259,805	7.6742	6.183	6.167	6.183	6.103	6.248	1,181,069	6.1468	0.00%
2021-08-09	7.720	7.720	7.730	7.710	7.870	530,000	4,122,895	7.7790	6.183	6.183	6.191	6.175	6.304	661,698	6.2308	-1.28%
2021-08-06	7.820	7.770	7.820	7.720	8.000	603,000	4,776,120	7.9206	6.264	6.224	6.264	6.183	6.408	752,838	6.3442	-0.76%
2021-08-05	7.880	7.810	7.890	7.770	7.940	1,218,000	9,557,000	7.8465	6.312	6.256	6.320	6.224	6.360	1,520,657	6.2848	-0.13%
2021-08-04	7.890	7.890	7.950	7.890	8.140	1,698,500	13,623,011	8.0206	6.320	6.320	6.368	6.320	6.520	2,120,555	6.4243	-1.38%
2021-08-03	8.000	8.000	8.020	7.860	8.200	1,252,000	9,946,589	7.9446	6.408	6.408	6.424	6.296	6.568	1,563,106	6.3633	1.91%
2021-08-02	7.850	7.850	7.890	7.820	8.080	1,170,500	9,308,105	7.9522	6.288	6.288	6.320	6.264	6.472	1,461,354	6.3695	-1.13%
2021-07-30	7.940	7.940	7.970	7.820	8.000	600,500	4,735,735	7.8863	6.360	6.360	6.384	6.264	6.408	749,717	6.3167	0.51%
2021-07-29	7.900	7.880	7.900	7.850	8.080	851,000	6,734,520	7.9137	6.328	6.312	6.328	6.288	6.472	1,062,463	6.3386	1.15%
2021-07-28	7.810	7.800	7.890	7.660	7.890	1,448,000	11,219,242	7.7481	6.256	6.248	6.320	6.135	6.320	1,807,809	6.2060	1.17%
2021-07-27	7.720	7.690	7.720	7.620	8.110	1,783,500	14,174,925	7.9478	6.183	6.159	6.183	6.103	6.496	2,226,677	6.3660	-2.89%
2021-07-26	7.950	7.950	7.960	7.940	8.150	1,285,000	10,304,304	8.0189	6.368	6.368	6.376	6.360	6.528	1,604,306	6.4229	-2.45%
2021-07-23	8.150	8.100	8.150	8.100	8.310	869,000	7,155,180	8.2338	6.528	6.488	6.528	6.488	6.656	1,084,935	6.5950	-0.73%
2021-07-22	8.210	8.210	8.220	8.020	8.290	1,404,500	11,458,452	8.1584	6.576	6.576	6.584	6.424	6.640	1,753,500	6.5346	1.11%
2021-07-21	8.120	8.060	8.120	8.010	8.230	933,500	7,550,565	8.0884	6.504	6.456	6.504	6.416	6.592	1,165,463	6.4786	0.00%
2021-07-20	8.120	8.120	8.170	8.000	8.200	866,500	7,054,290	8.1411	6.504	6.504	6.544	6.408	6.568	1,081,814	6.5208	-0.12%
2021-07-19	8.130	8.130	8.150	7.900	8.390	1,624,500	13,099,585	8.0638	6.512	6.512	6.528	6.328	6.720	2,028,167	6.4588	-1.81%
2021-07-16	8.280	8.220	8.280	8.190	8.520	2,359,000	19,602,719	8.3098	6.632	6.584	6.632	6.560	6.824	2,945,181	6.6559	1.22%
2021-07-15	8.180	8.180	8.190	8.000	8.190	1,074,500	8,748,973	8.1424	6.552	6.552	6.560	6.408	6.560	1,341,499	6.5218	1.87%
2021-07-14	8.030	8.020	8.040	8.000	8.180	1,310,500	10,570,980	8.0664	6.432	6.424	6.440	6.408	6.552	1,636,142	6.4609	-0.99%
2021-07-13	8.110	8.100	8.110	8.000	8.200	1,610,500	13,092,040	8.1292	6.496	6.488	6.496	6.408	6.568	2,010,689	6.5112	-0.98%
2021-07-12	8.190	8.180	8.190	7.740	8.200	2,531,000	20,354,731	8.0422	6.560	6.552	6.560	6.200	6.568	3,159,921	6.4415	5.54%
2021-07-09	7.760	7.760	7.770	7.660	7.820	1,559,500	12,026,045	7.7115	6.216	6.216	6.224	6.135	6.264	1,947,016	6.1767	0.13%
2021-07-08	7.750	7.750	7.770	7.680	7.810	1,683,500	13,021,780	7.7349	6.208	6.208	6.224	6.151	6.256	2,101,828	6.1955	-0.13%
2021-07-07	7.760	7.760	7.770	7.500	7.820	959,500	7,360,130	7.6708	6.216	6.216	6.224	6.007	6.264	1,197,923	6.1441	0.13%
2021-07-06	7.750	7.740	7.750	7.630	7.780	1,184,000	9,115,815	7.6992	6.208	6.200	6.208	6.111	6.232	1,478,209	6.1668	-0.64%
2021-07-05	7.800	7.720	7.800	7.680	7.840	627,500	4,880,553	7.7778	6.248	6.183	6.248	6.151	6.280	783,426	6.2298	0.13%
2021-07-02	7.790	7.760	7.790	7.740	7.990	1,172,000	9,135,940	7.7952	6.240	6.216	6.240	6.200	6.400	1,463,227	6.2437	-2.75%
2021-06-30	8.010	7.840	8.010	7.620	8.010	1,880,500	14,689,147	7.8113	6.416	6.280	6.416	6.103	6.416	2,347,780	6.2566	2.04%
2021-06-29	7.850	7.830	7.850	7.730	7.950	1,268,000	9,916,800	7.8208	6.288	6.272	6.288	6.191	6.368	1,583,082	6.2642	-0.38%
2021-06-28	7.880	7.880	7.900	7.820	8.090	1,760,500	13,932,349	7.9139	6.312	6.312	6.328	6.264	6.480	2,197,962	6.3388	-1.25%
2021-06-25	7.980	7.960	7.980	7.910	8.040	1,196,500	9,534,155	7.9684	6.392	6.376	6.392	6.336	6.440	1,493,815	6.3824	-0.75%
2021-06-24	8.040	8.010	8.040	7.960	8.110	851,770	6,847,248	8.0388	6.440	6.416	6.440	6.376	6.496	1,063,424	6.4389	0.63%
2021-06-23	7.990	7.980	7.990	7.980	8.140	945,000	7,606,712	8.0494	6.400	6.392	6.400	6.392	6.520	1,179,820	6.4473	-1.24%
2021-06-22	8.090	8.070	8.090	7.890	8.170	1,966,500	15,814,625	8.0420	6.480	6.464	6.480	6.320	6.544	2,455,150	6.4414	2.53%
2021-06-21	7.890	7.890	7.900	7.880	8.140	1,460,310	11,702,407	8.0136	6.320	6.320	6.328	6.312	6.520	1,823,178	6.4187	-1.87%
2021-06-18	8.040	8.030	8.040	7.970	8.190	1,686,580	13,681,488	8.1120	6.440	6.432	6.440	6.384	6.560	2,105,674	6.4974	-1.35%
2021-06-17	8.150	8.130	8.150	7.970	8.280	2,223,000	17,984,165	8.0900	6.528	6.512	6.528	6.384	6.632	2,775,387	6.4799	2.39%
2021-06-16	7.960	7.930	7.960	7.910	8.110	1,764,500	14,125,724	8.0055	6.376	6.352	6.376	6.336	6.496	2,202,956	6.4122	0.76%
2021-06-15	7.900	7.890	7.900	7.890	8.350	1,992,500	15,954,880	8.0075	6.328	6.320	6.328	6.320	6.688	2,487,611	6.4137	-5.50%
2021-06-11	8.360	8.350	8.360	8.260	8.480	725,000	6,080,255	8.3866	6.696	6.688	6.696	6.616	6.792	905,153	6.7174	0.97%
2021-06-10	8.280	8.280	8.290	8.250	8.570	2,539,500	21,197,055	8.3469	6.632	6.632	6.640	6.608	6.864	3,170,533	6.6856	-2.01%
2021-06-09	8.450	8.440	8.450	8.420	8.620	1,371,000	11,651,765	8.4987	6.768	6.760	6.768	6.744	6.904	1,711,676	6.8072	-1.40%
2021-06-08	8.570	8.570	8.600	8.470	8.850	1,892,000	16,396,710	8.6663	6.864	6.864	6.888	6.784	7.089	2,362,138	6.9415	1.30%
2021-06-07	8.460	8.400	8.460	8.350	8.590	935,500	7,905,601	8.4507	6.776	6.728	6.776	6.688	6.880	1,167,960	6.7687	0.12%
2021-06-04	8.450	8.430	8.450	8.230	8.560	2,235,500	18,908,525	8.4583	6.768	6.752	6.768	6.592	6.856	2,790,993	6.7748	2.30%
2021-06-03	8.260	8.190	8.260	8.160	8.510	1,457,310	12,215,839	8.3825	6.616	6.560	6.616	6.536	6.816	1,819,433	6.7141	-0.12%
2021-06-02	8.270	8.240	8.270	8.150	8.300	1,500,500	12,363,505	8.2396	6.624	6.600	6.624	6.528	6.648	1,873,355	6.5997	0.24%
2021-06-01	8.250	8.210	8.250	8.140	8.270	1,719,500	14,127,585	8.2161	6.608	6.576	6.608	6.520	6.624	2,146,774	6.5808	0.24%
2021-05-31	8.230	8.160	8.230	8.070	8.310	1,353,500	11,091,041	8.1943	6.592	6.536	6.592	6.464	6.656	1,689,827	6.5634	0.49%
2021-05-28	8.190	8.150	8.190	8.120	8.490	1,355,500	11,194,700	8.2587	6.560	6.528	6.560	6.504	6.800	1,692,324	6.6150	-0.65%
2021-05-27	8.430	8.350	8.430	8.310	8.560	2,271,000	19,109,765	8.4147	6.603	6.540	6.603	6.509	6.705	2,899,355	6.5910	0.48%
2021-05-26	8.390	8.350	8.390	8.200	8.390	1,221,500	10,132,232	8.2949	6.572	6.540	6.572	6.423	6.572	1,559,472	6.4972	1.70%
2021-05-25	8.250	8.220	8.260	8.160	8.440	1,170,500	9,687,770	8.2766	6.462	6.439	6.470	6.392	6.611	1,494,361	6.4829	-0.96%
2021-05-24	8.330	8.330	8.360	8.250	8.510	1,760,000	14,771,487	8.3929	6.525	6.525	6.548	6.462	6.666	2,246,968	6.5740	-1.42%
2021-05-21	8.450	8.390	8.450	8.220	8.540	4,537,500	37,737,455	8.3168	6.619	6.572	6.619	6.439	6.689	5,792,964	6.5144	2.05%
2021-05-20	8.280	8.260	8.280	7.880	8.410	3,750,500	30,944,592	8.2508	6.486	6.470	6.486	6.172	6.587	4,788,212	6.4627	4.28%
2021-05-18	7.940	7.910	7.940	7.870	8.070	1,772,000	14,068,840	7.9395	6.219	6.196	6.219	6.164	6.321	2,262,288	6.2189	1.15%
2021-05-17	7.850	7.840	7.850	7.560	7.930	2,002,000	15,586,812	7.7856	6.149	6.141	6.149	5.922	6.211	2,555,926	6.0983	3.43%
2021-05-14	7.590	7.590	7.600	7.500	7.690	1,710,000	12,964,260	7.5814	5.945	5.945	5.953	5.875	6.023	2,183,134	5.9384	0.00%
2021-05-13	7.590	7.580	7.590	7.490	7.700	1,456,000	10,982,767	7.5431	5.945	5.937	5.945	5.867	6.031	1,858,855	5.9083	-0.78%
2021-05-12	7.650	7.640	7.650	7.570	7.730	1,267,000	9,680,927	7.6408	5.992	5.984	5.992	5.929	6.055	1,617,562	5.9849	-0.52%
2021-05-11	7.690	7.670	7.690	7.560	7.780	1,138,000	8,731,990	7.6731	6.023	6.008	6.023	5.922	6.094	1,452,869	6.0102	-1.16%
2021-05-10	7.780	7.760	7.780	7.740	8.000	1,326,000	10,389,280	7.8351	6.094	6.078	6.094	6.063	6.266	1,692,886	6.1370	0.00%
2021-05-07	7.780	7.770	7.780	7.760	8.190	3,383,000	26,927,087	7.9595	6.094	6.086	6.094	6.078	6.415	4,319,030	6.2345	-1.39%
2021-05-06	7.890	7.830	7.890	7.820	7.980	1,776,000	14,041,087	7.9060	6.180	6.133	6.180	6.125	6.251	2,267,395	6.1926	0.00%
2021-05-05	7.890	7.870	7.890	7.610	7.910	2,197,300	17,073,605	7.7703	6.180	6.164	6.180	5.961	6.196	2,805,263	6.0863	2.87%
2021-05-04	7.670	7.660	7.670	7.570	7.680	921,500	7,022,075	7.6203	6.008	6.000	6.008	5.929	6.016	1,176,466	5.9688	1.46%
2021-05-03	7.560	7.560	7.570	7.550	7.880	929,000	7,103,765	7.6467	5.922	5.922	5.929	5.914	6.172	1,186,042	5.9895	-4.06%
2021-04-30	7.880	7.850	7.880	7.520	7.930	1,462,500	11,392,700	7.7899	6.172	6.149	6.172	5.890	6.211	1,867,154	6.1016	3.68%
2021-04-29	7.600	7.590	7.600	7.460	7.730	1,968,500	14,968,925	7.6042	5.953	5.945	5.953	5.843	6.055	2,513,157	5.9562	1.33%
2021-04-28	7.500	7.470	7.500	7.440	7.780	2,157,000	16,405,739	7.6058	5.875	5.851	5.875	5.828	6.094	2,753,812	5.9575	-2.85%
2021-04-27	7.720	7.710	7.720	7.550	7.770	1,786,000	13,627,339	7.6301	6.047	6.039	6.047	5.914	6.086	2,280,162	5.9765	1.58%
2021-04-26	7.600	7.600	7.620	7.440	7.780	1,706,200	13,070,733	7.6607	5.953	5.953	5.969	5.828	6.094	2,178,282	6.0005	2.15%
2021-04-23	7.440	7.440	7.490	7.440	7.690	1,420,500	10,681,900	7.5198	5.828	5.828	5.867	5.828	6.023	1,813,533	5.8901	-1.72%
2021-04-22	7.570	7.550	7.570	7.420	7.770	1,910,500	14,578,839	7.6309	5.929	5.914	5.929	5.812	6.086	2,439,109	5.9771	0.66%
2021-04-21	7.520	7.520	7.550	7.520	7.800	1,543,000	11,757,343	7.6198	5.890	5.890	5.914	5.890	6.110	1,969,927	5.9684	-2.34%
2021-04-20	7.700	7.680	7.700	7.570	7.800	1,915,500	14,748,725	7.6997	6.031	6.016	6.031	5.929	6.110	2,445,493	6.0310	-0.52%
2021-04-19	7.740	7.740	7.750	7.720	8.090	1,560,500	12,242,570	7.8453	6.063	6.063	6.070	6.047	6.337	1,992,269	6.1450	-2.15%
2021-04-16	7.910	7.840	7.910	7.810	8.010	1,552,000	12,276,635	7.9102	6.196	6.141	6.196	6.117	6.274	1,981,417	6.1959	-1.13%
2021-04-15	8.000	7.980	8.000	7.950	8.170	1,460,500	11,744,100	8.0412	6.266	6.251	6.266	6.227	6.399	1,864,600	6.2985	-0.62%
2021-04-14	8.050	8.030	8.050	7.960	8.100	1,844,000	14,798,055	8.0250	6.305	6.290	6.305	6.235	6.345	2,354,210	6.2858	0.75%
2021-04-13	7.990	7.980	7.990	7.910	8.190	2,816,000	22,634,745	8.0379	6.258	6.251	6.258	6.196	6.415	3,595,149	6.2959	0.25%
2021-04-12	7.970	7.950	7.970	7.810	7.980	1,085,060	8,586,169	7.9131	6.243	6.227	6.243	6.117	6.251	1,385,281	6.1981	0.00%
2021-04-09	7.970	7.950	7.970	7.830	8.110	1,448,500	11,498,915	7.9385	6.243	6.227	6.243	6.133	6.352	1,849,280	6.2180	1.01%
2021-04-08	7.890	7.830	7.890	7.800	8.250	2,871,000	23,024,725	8.0198	6.180	6.133	6.180	6.110	6.462	3,665,367	6.2817	0.00%
2021-04-07	7.890	7.860	7.890	7.490	7.940	1,711,500	13,428,960	7.8463	6.180	6.157	6.180	5.867	6.219	2,185,049	6.1458	2.07%
2021-04-01	7.730	7.690	7.730	7.620	7.890	1,112,000	8,626,820	7.7579	6.055	6.023	6.055	5.969	6.180	1,419,675	6.0766	2.11%
2021-03-31	7.570	7.530	7.590	7.500	7.750	921,000	6,998,475	7.5988	5.929	5.898	5.945	5.875	6.070	1,175,828	5.9520	-0.66%
2021-03-30	7.620	7.620	7.630	7.470	7.750	1,352,500	10,371,325	7.6683	5.969	5.969	5.976	5.851	6.070	1,726,718	6.0064	-0.52%
2021-03-29	7.660	7.580	7.660	7.490	7.800	1,370,500	10,391,920	7.5826	6.000	5.937	6.000	5.867	6.110	1,749,699	5.9393	2.54%
2021-03-26	7.470	7.460	7.470	7.440	7.720	1,522,500	11,532,755	7.5749	5.851	5.843	5.851	5.828	6.047	1,943,755	5.9332	-1.32%
2021-03-25	7.570	7.510	7.570	7.340	7.680	960,500	7,250,642	7.5488	5.929	5.882	5.929	5.749	6.016	1,226,257	5.9128	0.00%
2021-03-24	7.570	7.550	7.570	7.550	7.890	1,504,000	11,650,615	7.7464	5.929	5.914	5.929	5.914	6.180	1,920,136	6.0676	-1.43%
2021-03-23	7.680	7.650	7.680	7.560	7.970	1,382,500	10,695,805	7.7366	6.016	5.992	6.016	5.922	6.243	1,765,019	6.0599	0.13%
2021-03-22	7.670	7.620	7.670	7.450	7.790	1,286,500	9,875,150	7.6760	6.008	5.969	6.008	5.835	6.102	1,642,457	6.0124	0.92%
2021-03-19	7.600	7.580	7.600	7.490	7.840	1,408,500	10,754,365	7.6353	5.953	5.937	5.953	5.867	6.141	1,798,213	5.9806	0.00%
2021-03-18	7.600	7.600	7.620	7.480	7.650	1,159,000	8,785,397	7.5802	5.953	5.953	5.969	5.859	5.992	1,479,679	5.9374	-1.17%
2021-03-17	7.690	7.670	7.690	7.400	7.730	1,330,500	10,053,800	7.5564	6.023	6.008	6.023	5.796	6.055	1,698,631	5.9188	2.95%
2021-03-16	7.470	7.430	7.470	7.360	7.660	1,697,500	12,744,817	7.5080	5.851	5.820	5.851	5.765	6.000	2,167,175	5.8808	0.95%
2021-03-15	7.400	7.370	7.400	7.280	7.550	1,655,000	12,240,590	7.3961	5.796	5.773	5.796	5.702	5.914	2,112,916	5.7932	0.82%
2021-03-12	7.340	7.330	7.340	7.200	7.360	1,246,000	9,041,705	7.2566	5.749	5.741	5.749	5.640	5.765	1,590,751	5.6839	0.69%
2021-03-11	7.290	7.270	7.290	7.200	7.380	1,831,000	13,336,835	7.2839	5.710	5.694	5.710	5.640	5.781	2,337,613	5.7053	1.96%
2021-03-10	7.150	7.120	7.150	7.100	7.320	977,500	7,063,035	7.2256	5.600	5.577	5.600	5.561	5.734	1,247,961	5.6597	0.70%
2021-03-09	7.100	7.080	7.100	6.920	7.320	1,288,000	9,232,795	7.1683	5.561	5.546	5.561	5.420	5.734	1,644,372	5.6148	0.00%
2021-03-08	7.100	7.100	7.120	7.080	7.490	1,551,000	11,322,330	7.3000	5.561	5.561	5.577	5.546	5.867	1,980,141	5.7179	-0.42%
2021-03-05	7.130	7.110	7.130	6.990	7.200	1,615,000	11,475,710	7.1057	5.585	5.569	5.585	5.475	5.640	2,061,848	5.5657	0.28%
2021-03-04	7.110	7.100	7.110	7.090	7.350	1,495,500	10,762,400	7.1965	5.569	5.561	5.569	5.553	5.757	1,909,284	5.6369	-2.07%
2021-03-03	7.260	7.190	7.260	7.080	7.330	1,329,000	9,538,060	7.1769	5.687	5.632	5.687	5.546	5.741	1,696,716	5.6215	0.69%
2021-03-02	7.210	7.110	7.210	7.110	7.460	1,661,000	12,074,327	7.2693	5.647	5.569	5.647	5.569	5.843	2,120,576	5.6939	-0.83%
2021-03-01	7.270	7.200	7.270	7.070	7.400	1,073,000	7,770,867	7.2422	5.694	5.640	5.694	5.538	5.796	1,369,884	5.6726	1.11%
2021-02-26	7.190	7.180	7.190	7.070	7.380	1,337,500	9,606,070	7.1821	5.632	5.624	5.632	5.538	5.781	1,707,568	5.6256	-2.18%
2021-02-25	7.350	7.350	7.410	7.120	7.500	981,500	7,145,575	7.2803	5.757	5.757	5.804	5.577	5.875	1,253,068	5.7025	2.51%
2021-02-24	7.170	7.170	7.210	7.100	7.590	1,874,500	13,792,780	7.3581	5.616	5.616	5.647	5.561	5.945	2,393,149	5.7634	-5.78%
2021-02-23	7.610	7.520	7.610	7.500	7.830	1,341,000	10,174,095	7.5869	5.961	5.890	5.961	5.875	6.133	1,712,036	5.9427	-1.42%
2021-02-22	7.720	7.720	7.740	7.470	8.100	3,607,000	28,524,490	7.9081	6.047	6.047	6.063	5.851	6.345	4,605,008	6.1942	4.61%
2021-02-19	7.380	7.380	7.400	7.210	7.490	1,005,000	7,415,350	7.3785	5.781	5.781	5.796	5.647	5.867	1,283,070	5.7794	0.54%
2021-02-18	7.340	7.330	7.340	7.300	7.550	1,220,000	9,058,185	7.4247	5.749	5.741	5.749	5.718	5.914	1,557,557	5.8156	-0.27%
2021-02-17	7.360	7.360	7.480	7.210	7.480	1,068,500	7,856,835	7.3531	5.765	5.765	5.859	5.647	5.859	1,364,139	5.7596	-1.08%
2021-02-16	7.440	7.430	7.450	7.210	7.510	1,394,500	10,290,975	7.3797	5.828	5.820	5.835	5.647	5.882	1,780,339	5.7803	2.06%
2021-02-11	7.290	7.210	7.290	7.190	7.350	727,000	5,272,135	7.2519	5.710	5.647	5.710	5.632	5.757	928,151	5.6803	-0.95%
2021-02-10	7.360	7.310	7.360	7.270	7.490	887,000	6,586,990	7.4261	5.765	5.726	5.765	5.694	5.867	1,132,421	5.8167	0.14%
2021-02-09	7.350	7.320	7.350	6.990	7.400	1,599,000	11,612,765	7.2625	5.757	5.734	5.757	5.475	5.796	2,041,421	5.6886	4.11%
2021-02-08	7.060	7.060	7.150	7.060	7.330	1,405,500	10,143,795	7.2172	5.530	5.530	5.600	5.530	5.741	1,794,383	5.6531	-1.26%
2021-02-05	7.150	7.140	7.150	6.870	7.280	4,904,000	34,805,150	7.0973	5.600	5.593	5.600	5.381	5.702	6,260,870	5.5592	2.29%
2021-02-04	6.990	6.990	7.010	6.970	7.490	1,206,000	8,638,560	7.1630	5.475	5.475	5.491	5.459	5.867	1,539,684	5.6106	-4.25%
2021-02-03	7.300	7.260	7.300	6.930	7.300	1,488,000	10,631,895	7.1451	5.718	5.687	5.718	5.428	5.718	1,899,709	5.5966	4.43%
2021-02-02	6.990	6.990	7.010	6.750	7.030	1,234,000	8,529,325	6.9119	5.475	5.475	5.491	5.287	5.506	1,575,431	5.4140	2.19%
2021-02-01	6.840	6.840	6.860	6.470	6.860	1,394,500	9,305,585	6.6731	5.358	5.358	5.373	5.068	5.373	1,780,339	5.2269	1.48%
2021-01-29	6.740	6.720	6.740	6.660	6.930	1,112,000	7,568,840	6.8065	5.279	5.264	5.279	5.217	5.428	1,419,675	5.3314	-0.74%
2021-01-28	6.790	6.740	6.790	6.680	6.940	1,378,500	9,372,442	6.7990	5.318	5.279	5.318	5.232	5.436	1,759,912	5.3255	0.15%
2021-01-27	6.780	6.740	6.780	6.700	7.030	1,859,000	12,686,868	6.8246	5.311	5.279	5.311	5.248	5.506	2,373,360	5.3455	-2.73%
2021-01-26	6.970	6.970	6.980	6.950	7.130	987,000	6,913,635	7.0047	5.459	5.459	5.467	5.444	5.585	1,260,089	5.4866	-1.41%
2021-01-25	7.070	7.050	7.070	7.000	7.450	1,431,500	10,241,035	7.1541	5.538	5.522	5.538	5.483	5.835	1,827,577	5.6036	-4.33%
2021-01-22	7.390	7.350	7.390	7.100	7.400	1,642,000	11,889,885	7.2411	5.788	5.757	5.788	5.561	5.796	2,096,319	5.6718	3.50%
2021-01-21	7.140	7.140	7.170	7.110	7.500	1,542,000	11,226,420	7.2804	5.593	5.593	5.616	5.569	5.875	1,968,650	5.7026	-0.97%
2021-01-20	7.210	7.190	7.210	7.130	7.350	1,127,000	8,161,680	7.2420	5.647	5.632	5.647	5.585	5.757	1,438,826	5.6725	-0.83%
2021-01-19	7.270	7.250	7.270	7.070	7.300	2,185,500	15,667,580	7.1689	5.694	5.679	5.694	5.538	5.718	2,790,198	5.6152	1.96%
2021-01-18	7.130	7.130	7.180	7.020	7.230	1,657,000	11,796,195	7.1190	5.585	5.585	5.624	5.499	5.663	2,115,469	5.5762	-0.56%
2021-01-15	7.170	7.140	7.170	7.020	7.210	1,239,000	8,823,465	7.1214	5.616	5.593	5.616	5.499	5.647	1,581,814	5.5781	1.56%
2021-01-14	7.060	7.000	7.080	7.020	7.220	1,253,500	8,917,065	7.1137	5.530	5.483	5.546	5.499	5.655	1,600,326	5.5720	-1.40%
2021-01-13	7.160	7.060	7.160	7.050	7.380	1,208,000	8,640,625	7.1528	5.608	5.530	5.608	5.522	5.781	1,542,237	5.6027	0.00%
2021-01-12	7.160	7.140	7.160	7.040	7.190	787,000	5,617,035	7.1373	5.608	5.593	5.608	5.514	5.632	1,004,752	5.5905	-0.42%
2021-01-11	7.190	7.170	7.190	7.070	7.270	897,500	6,449,630	7.1862	5.632	5.616	5.632	5.538	5.694	1,145,826	5.6288	0.56%
2021-01-08	7.150	7.100	7.150	6.960	7.240	1,896,000	13,446,870	7.0922	5.600	5.561	5.600	5.452	5.671	2,420,597	5.5552	2.58%
2021-01-07	6.970	6.970	7.070	6.950	7.370	1,513,000	10,681,065	7.0595	5.459	5.459	5.538	5.444	5.773	1,931,626	5.5296	-4.26%
2021-01-06	7.280	7.250	7.280	7.060	7.450	1,479,000	10,688,125	7.2266	5.702	5.679	5.702	5.530	5.835	1,888,219	5.6604	0.97%
2021-01-05	7.210	7.200	7.210	7.000	7.230	1,137,000	8,126,850	7.1476	5.647	5.640	5.647	5.483	5.663	1,451,592	5.5986	0.42%
2021-01-04	7.180	7.150	7.180	7.040	7.500	1,799,800	12,948,657	7.1945	5.624	5.600	5.624	5.514	5.875	2,297,780	5.6353	-3.88%
2020-12-31	7.470	7.450	7.470	7.210	7.590	1,360,500	10,047,565	7.3852	5.851	5.835	5.851	5.647	5.945	1,736,932	5.7847	0.67%
2020-12-30	7.420	7.410	7.420	6.980	7.480	3,310,000	23,943,150	7.2336	5.812	5.804	5.812	5.467	5.859	4,225,832	5.6659	7.38%
2020-12-29	6.910	6.910	6.930	6.790	7.130	2,760,000	19,268,780	6.9814	5.412	5.412	5.428	5.318	5.585	3,523,654	5.4684	1.92%
2020-12-28	6.780	6.740	6.800	6.740	6.910	706,500	4,811,670	6.8106	5.311	5.279	5.326	5.279	5.412	901,979	5.3346	1.19%
2020-12-24	6.700	6.700	6.770	6.660	6.820	71,000	477,685	6.7280	5.248	5.248	5.303	5.217	5.342	90,645	5.2699	-0.15%
2020-12-23	6.710	6.660	6.710	6.670	6.940	441,000	2,967,200	6.7283	5.256	5.217	5.256	5.224	5.436	563,019	5.2702	0.30%
2020-12-22	6.690	6.660	6.690	6.660	7.080	817,500	5,566,270	6.8089	5.240	5.217	5.240	5.217	5.546	1,043,691	5.3333	-3.60%
2020-12-21	6.940	6.910	6.940	6.560	6.980	1,783,000	12,212,905	6.8496	5.436	5.412	5.436	5.138	5.467	2,276,332	5.3652	7.26%
2020-12-18	6.470	6.470	6.530	6.380	6.590	1,995,500	12,924,630	6.4769	5.068	5.068	5.115	4.997	5.162	2,547,628	5.0732	0.00%
2020-12-17	6.470	6.460	6.470	6.230	6.600	1,929,000	12,444,675	6.4514	5.068	5.060	5.068	4.880	5.170	2,462,728	5.0532	2.70%
2020-12-16	6.300	6.280	6.310	6.080	6.330	1,780,500	11,024,885	6.1920	4.935	4.919	4.942	4.762	4.958	2,273,140	4.8501	2.61%
2020-12-15	6.140	6.100	6.140	6.090	6.220	925,500	5,661,865	6.1176	4.809	4.778	4.809	4.770	4.872	1,181,573	4.7918	-0.97%
2020-12-14	6.200	6.190	6.200	6.150	6.300	1,126,500	7,005,525	6.2188	4.856	4.848	4.856	4.817	4.935	1,438,187	4.8711	-0.48%
2020-12-11	6.230	6.210	6.230	6.180	6.320	796,500	4,960,625	6.2280	4.880	4.864	4.880	4.841	4.950	1,016,881	4.8783	-1.42%
2020-12-10	6.320	6.310	6.320	6.270	6.400	404,000	2,565,627	6.3506	4.950	4.942	4.950	4.911	5.013	515,781	4.9743	-1.10%
2020-12-09	6.390	6.350	6.390	6.270	6.480	966,000	6,156,000	6.3727	5.005	4.974	5.005	4.911	5.076	1,233,279	4.9916	-0.16%
2020-12-08	6.400	6.320	6.400	6.280	6.420	1,249,500	7,906,055	6.3274	5.013	4.950	5.013	4.919	5.029	1,595,220	4.9561	1.11%
2020-12-07	6.330	6.270	6.330	6.270	6.540	1,215,000	7,682,240	6.3228	4.958	4.911	4.958	4.911	5.123	1,551,174	4.9525	-3.21%
2020-12-04	6.540	6.500	6.540	6.260	6.540	1,878,500	11,995,255	6.3855	5.123	5.091	5.123	4.903	5.123	2,398,255	5.0017	0.46%
2020-12-03	6.510	6.510	6.570	6.500	6.660	1,804,000	11,861,500	6.5751	5.099	5.099	5.146	5.091	5.217	2,303,142	5.1501	-2.98%
2020-12-02	6.710	6.700	6.750	6.660	6.950	979,500	6,588,755	6.7267	5.256	5.248	5.287	5.217	5.444	1,250,514	5.2688	-1.32%
2020-12-01	6.800	6.780	6.800	6.780	6.980	1,701,400	11,624,177	6.8321	5.326	5.311	5.326	5.311	5.467	2,172,154	5.3515	2.10%
2020-11-30	6.660	6.620	6.660	6.610	6.760	973,400	6,519,593	6.6978	5.217	5.185	5.217	5.177	5.295	1,242,727	5.2462	-1.62%
2020-11-27	6.770	6.750	6.770	6.610	6.800	736,000	4,959,520	6.7385	5.303	5.287	5.303	5.177	5.326	939,641	5.2781	-0.44%
2020-11-26	6.800	6.790	6.800	6.750	6.800	742,500	5,038,665	6.7861	5.326	5.318	5.326	5.287	5.326	947,940	5.3154	0.00%
2020-11-25	6.800	6.780	6.800	6.710	6.900	1,107,023	7,516,375	6.7897	5.326	5.311	5.326	5.256	5.405	1,413,321	5.3182	1.49%
2020-11-24	6.700	6.680	6.700	6.610	6.930	1,147,500	7,717,495	6.7255	5.248	5.232	5.248	5.177	5.428	1,464,998	5.2679	-1.47%
2020-11-23	6.800	6.750	6.800	6.700	6.920	1,204,500	8,184,425	6.7949	5.326	5.287	5.326	5.248	5.420	1,537,769	5.3223	1.49%
2020-11-20	6.700	6.690	6.700	6.580	6.700	857,500	5,700,320	6.6476	5.248	5.240	5.248	5.154	5.248	1,094,759	5.2069	1.82%
2020-11-19	6.580	6.550	6.580	6.500	6.630	709,000	4,673,805	6.5921	5.154	5.130	5.154	5.091	5.193	905,171	5.1635	0.15%
2020-11-18	6.570	6.540	6.570	6.490	6.660	844,000	5,536,030	6.5593	5.146	5.123	5.146	5.083	5.217	1,077,523	5.1377	-1.05%
2020-11-17	6.640	6.600	6.660	6.540	6.690	629,500	4,176,585	6.6348	5.201	5.170	5.217	5.123	5.240	803,674	5.1969	-0.45%
2020-11-16	6.670	6.600	6.670	6.590	6.850	859,500	5,705,040	6.6376	5.224	5.170	5.224	5.162	5.365	1,097,312	5.1991	1.99%
2020-11-13	6.540	6.540	6.560	6.530	6.670	739,500	4,907,915	6.6368	5.123	5.123	5.138	5.115	5.224	944,110	5.1985	-2.68%
2020-11-12	6.720	6.720	6.730	6.620	6.880	809,000	5,461,406	6.7508	5.264	5.264	5.271	5.185	5.389	1,032,839	5.2878	-1.03%
2020-11-11	6.790	6.720	6.800	6.540	6.890	1,236,500	8,299,880	6.7124	5.318	5.264	5.326	5.123	5.397	1,578,623	5.2577	3.51%
2020-11-10	6.560	6.510	6.560	6.500	6.610	770,000	5,035,105	6.5391	5.138	5.099	5.138	5.091	5.177	983,048	5.1219	0.77%
2020-11-09	6.510	6.500	6.510	6.460	6.580	809,500	5,274,160	6.5153	5.099	5.091	5.099	5.060	5.154	1,033,478	5.1033	0.31%
2020-11-06	6.490	6.460	6.490	6.410	6.670	672,000	4,391,395	6.5348	5.083	5.060	5.083	5.021	5.224	857,933	5.1186	-0.76%
2020-11-05	6.540	6.520	6.550	6.440	6.800	956,000	6,265,280	6.5536	5.123	5.107	5.130	5.044	5.326	1,220,512	5.1333	0.62%
2020-11-04	6.500	6.490	6.500	6.360	6.600	1,256,000	8,157,525	6.4948	5.091	5.083	5.091	4.982	5.170	1,603,518	5.0873	1.88%
2020-11-03	6.380	6.380	6.440	6.380	6.550	557,500	3,631,350	6.5136	4.997	4.997	5.044	4.997	5.130	711,753	5.1020	-0.93%
2020-11-02	6.440	6.440	6.470	6.420	6.620	713,000	4,645,445	6.5154	5.044	5.044	5.068	5.029	5.185	910,277	5.1033	-1.08%
2020-10-30	6.510	6.450	6.510	6.380	6.700	1,056,500	6,930,435	6.5598	5.099	5.052	5.099	4.997	5.248	1,348,819	5.1381	-2.84%
2020-10-29	6.700	6.700	6.710	6.500	6.850	1,324,000	8,895,970	6.7190	5.248	5.248	5.256	5.091	5.365	1,690,333	5.2629	-1.47%
2020-10-28	6.800	6.750	6.800	6.660	6.890	1,890,500	12,788,310	6.7645	5.326	5.287	5.326	5.217	5.397	2,413,576	5.2985	0.59%
2020-10-27	6.760	6.710	6.760	6.610	6.940	2,185,500	14,849,755	6.7947	5.295	5.256	5.295	5.177	5.436	2,790,198	5.3221	-0.73%
2020-10-23	6.810	6.750	6.810	6.490	6.980	2,840,000	19,354,075	6.8148	5.334	5.287	5.334	5.083	5.467	3,625,789	5.3379	1.95%
2020-10-22	6.680	6.620	6.680	6.230	6.700	3,012,000	19,757,110	6.5595	5.232	5.185	5.232	4.880	5.248	3,845,379	5.1379	3.89%
2020-10-21	6.430	6.380	6.430	6.230	6.430	1,504,500	9,488,740	6.3069	5.036	4.997	5.036	4.880	5.036	1,920,775	4.9401	2.55%
2020-10-20	6.270	6.210	6.270	6.010	6.280	1,439,000	8,919,170	6.1982	4.911	4.864	4.911	4.707	4.919	1,837,152	4.8549	4.94%
2020-10-19	6.110	6.060	6.110	5.990	6.180	1,153,500	7,014,650	6.0812	4.680	4.642	4.680	4.588	4.734	1,505,931	4.6580	2.00%
2020-10-16	5.990	5.990	6.000	5.940	6.030	776,000	4,649,800	5.9920	4.588	4.588	4.596	4.550	4.619	1,013,093	4.5897	0.84%
2020-10-15	5.940	5.940	6.040	5.810	6.070	1,204,500	7,163,805	5.9475	4.550	4.550	4.626	4.450	4.649	1,572,513	4.5556	-0.67%
2020-10-14	5.980	5.980	6.000	5.940	6.090	1,182,500	7,098,155	6.0027	4.581	4.581	4.596	4.550	4.665	1,543,792	4.5979	-0.33%
2020-10-12	6.000	5.970	6.020	5.970	6.080	929,500	5,591,735	6.0159	4.596	4.573	4.611	4.573	4.657	1,213,492	4.6080	-1.80%
2020-10-09	6.110	6.100	6.110	6.030	6.230	580,500	3,553,245	6.1210	4.680	4.672	4.680	4.619	4.772	757,861	4.6885	-1.77%
2020-10-08	6.220	6.150	6.220	6.060	6.220	1,283,500	7,833,965	6.1036	4.764	4.711	4.764	4.642	4.764	1,675,650	4.6752	2.13%
2020-10-07	6.090	6.080	6.090	6.050	6.140	1,021,500	6,213,930	6.0831	4.665	4.657	4.665	4.634	4.703	1,333,601	4.6595	0.50%
2020-10-06	6.060	6.020	6.060	5.960	6.090	1,261,500	7,616,030	6.0373	4.642	4.611	4.642	4.565	4.665	1,646,929	4.6244	3.06%
2020-10-05	5.880	5.880	5.890	5.870	6.100	1,056,000	6,283,680	5.9505	4.504	4.504	4.512	4.496	4.672	1,378,642	4.5579	-0.51%
2020-09-30	5.910	5.810	5.910	5.670	5.910	1,395,500	8,150,345	5.8404	4.527	4.450	4.527	4.343	4.527	1,821,870	4.4736	4.79%
2020-09-29	5.640	5.640	5.740	5.640	6.000	563,000	3,270,095	5.8083	4.320	4.320	4.397	4.320	4.596	735,015	4.4490	-2.59%
2020-09-28	5.790	5.770	5.790	5.690	5.800	959,500	5,521,250	5.7543	4.435	4.420	4.435	4.358	4.443	1,252,658	4.4076	0.17%
2020-09-25	5.780	5.720	5.780	5.760	5.900	351,500	2,040,320	5.8046	4.427	4.381	4.427	4.412	4.519	458,894	4.4462	-1.53%
2020-09-24	5.870	5.760	5.870	5.740	5.940	1,230,500	7,210,730	5.8600	4.496	4.412	4.496	4.397	4.550	1,606,457	4.4886	-0.17%
2020-09-23	5.880	5.830	5.880	5.730	5.920	1,176,500	6,877,910	5.8461	4.504	4.466	4.504	4.389	4.535	1,535,958	4.4779	2.62%
2020-09-22	5.730	5.720	5.730	5.650	5.840	1,204,000	6,963,235	5.7834	4.389	4.381	4.389	4.328	4.473	1,571,861	4.4299	-0.35%
2020-09-21	5.750	5.730	5.750	5.700	5.840	504,500	2,909,605	5.7673	4.404	4.389	4.404	4.366	4.473	658,641	4.4176	2.13%
2020-09-18	5.630	5.630	5.640	5.600	5.760	1,069,000	6,043,030	5.6530	4.312	4.312	4.320	4.289	4.412	1,395,614	4.3300	-1.23%
2020-09-17	5.700	5.630	5.700	5.630	5.770	1,217,000	6,931,845	5.6958	4.366	4.312	4.366	4.312	4.420	1,588,832	4.3629	0.00%
2020-09-16	5.700	5.700	5.750	5.530	5.800	1,064,000	6,065,115	5.7003	4.366	4.366	4.404	4.236	4.443	1,389,086	4.3663	0.00%
2020-09-15	5.700	5.700	5.740	5.680	5.800	1,248,500	7,178,915	5.7500	4.366	4.366	4.397	4.351	4.443	1,629,957	4.4044	0.00%
2020-09-14	5.700	5.680	5.700	5.630	5.770	1,230,000	7,007,545	5.6972	4.366	4.351	4.366	4.312	4.420	1,605,804	4.3639	1.60%
2020-09-11	5.610	5.550	5.610	5.500	5.640	1,414,000	7,884,980	5.5764	4.297	4.251	4.297	4.213	4.320	1,846,022	4.2713	0.72%
2020-09-10	5.570	5.540	5.600	5.530	5.700	1,014,500	5,704,237	5.6227	4.266	4.243	4.289	4.236	4.366	1,324,462	4.3068	-0.54%
2020-09-09	5.600	5.510	5.600	5.470	5.600	910,700	5,048,155	5.5432	4.289	4.221	4.289	4.190	4.289	1,188,948	4.2459	-0.18%
2020-09-08	5.610	5.540	5.610	5.510	5.650	502,000	2,809,567	5.5967	4.297	4.243	4.297	4.221	4.328	655,377	4.2869	0.36%
2020-09-07	5.590	5.590	5.610	5.520	5.650	778,000	4,363,670	5.6088	4.282	4.282	4.297	4.228	4.328	1,015,704	4.2962	-0.89%
2020-09-04	5.640	5.590	5.640	5.570	5.670	550,000	3,093,485	5.6245	4.320	4.282	4.320	4.266	4.343	718,043	4.3082	-1.23%
2020-09-03	5.710	5.710	5.730	5.630	5.820	1,056,757	6,052,489	5.7274	4.374	4.374	4.389	4.312	4.458	1,379,630	4.3870	-1.55%
2020-09-02	5.800	5.780	5.800	5.600	5.880	1,544,000	8,891,750	5.7589	4.443	4.427	4.443	4.289	4.504	2,015,741	4.4112	2.29%
2020-09-01	5.670	5.670	5.720	5.650	5.860	1,571,000	9,012,795	5.7370	4.343	4.343	4.381	4.328	4.489	2,050,991	4.3944	-3.57%
2020-08-31	5.880	5.840	5.890	5.830	5.990	1,389,500	8,227,825	5.9214	4.504	4.473	4.512	4.466	4.588	1,814,037	4.5356	-0.34%
2020-08-28	5.900	5.890	5.900	5.900	6.090	1,103,000	6,578,530	5.9642	4.519	4.512	4.519	4.519	4.665	1,440,002	4.5684	-3.28%
2020-08-27	6.100	6.080	6.100	5.820	6.280	2,166,500	13,230,745	6.1070	4.672	4.657	4.672	4.458	4.810	2,828,435	4.6778	3.21%
2020-08-26	5.910	5.900	5.950	5.900	6.140	1,068,000	6,428,805	6.0195	4.527	4.519	4.558	4.519	4.703	1,394,308	4.6107	-3.59%
2020-08-25	6.130	6.080	6.130	6.080	6.250	879,500	5,433,825	6.1783	4.695	4.657	4.695	4.657	4.787	1,148,215	4.7324	-1.29%
2020-08-24	6.210	6.170	6.210	6.170	6.300	843,000	5,247,410	6.2247	4.757	4.726	4.757	4.726	4.826	1,100,563	4.7679	0.32%
2020-08-21	6.190	6.190	6.250	6.190	6.390	902,000	5,697,055	6.3160	4.741	4.741	4.787	4.741	4.895	1,177,590	4.8379	-1.90%
2020-08-20	6.310	6.270	6.310	6.210	6.380	878,000	5,512,385	6.2783	4.833	4.803	4.833	4.757	4.887	1,146,257	4.8090	-0.63%
2020-08-19	6.350	6.350	6.380	6.320	6.440	573,000	3,648,965	6.3682	4.864	4.864	4.887	4.841	4.933	748,070	4.8778	-1.40%
2020-08-18	6.440	6.380	6.440	6.330	6.480	858,000	5,509,905	6.4218	4.933	4.887	4.933	4.849	4.963	1,120,146	4.9189	1.90%
2020-08-17	6.320	6.320	6.380	6.260	6.580	937,000	5,976,320	6.3781	4.841	4.841	4.887	4.795	5.040	1,223,283	4.8855	-3.22%
2020-08-14	6.530	6.510	6.530	6.400	6.580	766,000	4,998,775	6.5258	5.002	4.986	5.002	4.902	5.040	1,000,038	4.9986	0.46%
2020-08-13	6.500	6.420	6.500	6.200	6.500	1,121,000	7,101,790	6.3352	4.979	4.918	4.979	4.749	4.979	1,463,501	4.8526	5.69%
2020-08-12	6.150	6.100	6.150	6.000	6.160	747,500	4,531,245	6.0619	4.711	4.672	4.711	4.596	4.718	975,885	4.6432	1.99%
2020-08-11	6.030	6.010	6.030	6.000	6.160	813,500	4,951,195	6.0863	4.619	4.603	4.619	4.596	4.718	1,062,050	4.6619	0.17%
2020-08-10	6.020	6.000	6.020	5.980	6.080	785,024	4,727,119	6.0216	4.611	4.596	4.611	4.581	4.657	1,024,874	4.6124	-1.15%
2020-08-07	6.090	6.050	6.090	6.030	6.280	862,000	5,257,690	6.0994	4.665	4.634	4.665	4.619	4.810	1,125,369	4.6720	-1.14%
2020-08-06	6.160	6.160	6.180	6.160	6.380	723,500	4,495,325	6.2133	4.718	4.718	4.734	4.718	4.887	944,552	4.7592	-2.53%
2020-08-05	6.320	6.320	6.330	6.090	6.420	1,001,500	6,271,385	6.2620	4.841	4.841	4.849	4.665	4.918	1,307,490	4.7965	3.27%
2020-08-04	6.120	6.070	6.120	6.000	6.150	553,000	3,372,895	6.0993	4.688	4.649	4.688	4.596	4.711	721,959	4.6719	1.32%
2020-08-03	6.040	6.020	6.040	6.000	6.100	175,500	1,058,650	6.0322	4.626	4.611	4.626	4.596	4.672	229,121	4.6205	-0.82%
2020-07-31	6.090	6.060	6.080	6.000	6.100	195,500	1,180,980	6.0408	4.665	4.642	4.657	4.596	4.672	255,232	4.6271	0.00%
2020-07-30	6.090	6.090	6.100	6.030	6.190	312,000	1,895,035	6.0738	4.665	4.665	4.672	4.619	4.741	407,326	4.6524	-0.49%
2020-07-29	6.120	6.110	6.130	5.970	6.140	358,500	2,169,430	6.0514	4.688	4.680	4.695	4.573	4.703	468,033	4.6352	1.49%
2020-07-28	6.030	6.030	6.040	5.950	6.100	406,500	2,446,905	6.0194	4.619	4.619	4.626	4.558	4.672	530,699	4.6107	0.50%
2020-07-27	6.000	6.000	6.010	5.880	6.170	1,117,000	6,687,365	5.9869	4.596	4.596	4.603	4.504	4.726	1,458,279	4.5858	-1.15%
2020-07-24	6.070	6.060	6.070	6.050	6.460	601,000	3,710,990	6.1747	4.649	4.642	4.649	4.634	4.948	784,625	4.7296	-6.04%
2020-07-23	6.460	6.450	6.460	6.200	6.460	799,500	5,080,365	6.3544	4.948	4.941	4.948	4.749	4.948	1,043,773	4.8673	2.38%
2020-07-22	6.310	6.310	6.420	6.310	6.590	1,069,000	6,882,590	6.4383	4.833	4.833	4.918	4.833	5.048	1,395,614	4.9316	-3.66%
2020-07-21	6.550	6.550	6.560	6.270	6.700	3,543,000	22,627,725	6.3866	5.017	5.017	5.025	4.803	5.132	4,625,500	4.8920	0.00%
2020-07-20	6.550	6.500	6.550	6.440	6.640	937,500	6,142,860	6.5524	5.017	4.979	5.017	4.933	5.086	1,223,936	5.0189	0.46%
2020-07-17	6.520	6.450	6.520	6.310	6.540	980,500	6,323,520	6.4493	4.994	4.941	4.994	4.833	5.009	1,280,074	4.9400	2.68%
2020-07-16	6.350	6.240	6.350	6.180	6.640	2,081,000	13,192,190	6.3394	4.864	4.780	4.864	4.734	5.086	2,716,812	4.8558	-3.79%
2020-07-15	6.600	6.600	6.630	6.280	6.630	1,375,500	8,906,210	6.4749	5.055	5.055	5.078	4.810	5.078	1,795,759	4.9596	1.23%
2020-07-14	6.520	6.510	6.530	6.190	6.870	2,755,500	17,959,070	6.5175	4.994	4.986	5.002	4.741	5.262	3,597,393	4.9922	-2.69%
2020-07-13	6.700	6.690	6.700	6.300	6.730	2,435,000	15,901,690	6.5305	5.132	5.124	5.132	4.826	5.155	3,178,970	5.0022	4.69%
2020-07-10	6.400	6.360	6.400	6.290	6.560	983,000	6,320,760	6.4301	4.902	4.872	4.902	4.818	5.025	1,283,338	4.9252	-0.31%
2020-07-09	6.420	6.410	6.420	6.260	6.420	882,000	5,577,385	6.3236	4.918	4.910	4.918	4.795	4.918	1,151,479	4.8437	0.31%
2020-07-08	6.400	6.390	6.400	6.260	6.530	1,244,989	7,898,770	6.3444	4.902	4.895	4.902	4.795	5.002	1,625,373	4.8597	0.00%
2020-07-07	6.400	6.390	6.400	6.260	6.520	1,370,500	8,802,490	6.4228	4.902	4.895	4.902	4.795	4.994	1,789,232	4.9197	2.73%
2020-07-06	6.230	6.200	6.230	5.870	6.290	1,871,500	11,494,930	6.1421	4.772	4.749	4.772	4.496	4.818	2,443,303	4.7047	5.95%
2020-07-03	5.880	5.870	5.880	5.810	5.990	1,140,500	6,698,605	5.8734	4.504	4.496	4.504	4.450	4.588	1,488,959	4.4989	-1.34%
2020-07-02	5.960	5.920	5.960	5.890	6.020	688,000	4,106,675	5.9690	4.565	4.535	4.565	4.512	4.611	898,206	4.5721	0.68%
2020-06-30	5.920	5.860	5.950	5.760	5.970	887,000	5,200,445	5.8630	4.535	4.489	4.558	4.412	4.573	1,158,007	4.4909	2.42%
2020-06-29	5.780	5.760	5.780	5.730	5.990	1,062,500	6,144,700	5.7832	4.427	4.412	4.427	4.389	4.588	1,387,128	4.4298	-3.51%
2020-06-26	5.990	5.980	5.990	5.980	6.220	728,000	4,450,045	6.1127	4.588	4.581	4.588	4.581	4.764	950,427	4.6822	-0.99%
2020-06-24	6.050	5.960	6.050	5.910	6.150	1,002,000	6,043,595	6.0315	4.634	4.565	4.634	4.527	4.711	1,308,143	4.6200	-0.82%
2020-06-23	6.100	6.020	6.100	5.850	6.160	856,500	5,177,840	6.0453	4.672	4.611	4.672	4.481	4.718	1,118,188	4.6306	2.69%
2020-06-22	5.940	5.940	6.070	5.830	6.220	2,904,500	17,509,540	6.0284	4.550	4.550	4.649	4.466	4.764	3,791,918	4.6176	-1.49%
2020-06-19	6.030	6.020	6.030	5.650	6.150	3,064,000	18,184,207	5.9348	4.619	4.611	4.619	4.328	4.711	4,000,150	4.5459	6.73%
2020-06-18	5.650	5.650	5.700	5.510	5.750	2,211,000	12,502,820	5.6548	4.328	4.328	4.366	4.221	4.404	2,886,531	4.3314	1.62%
2020-06-17	5.560	5.560	5.600	5.560	5.690	639,500	3,603,385	5.6347	4.259	4.259	4.289	4.259	4.358	834,888	4.3160	-1.07%
2020-06-16	5.620	5.570	5.640	5.550	5.700	992,000	5,583,465	5.6285	4.305	4.266	4.320	4.251	4.366	1,295,088	4.3113	1.26%
2020-06-15	5.550	5.510	5.550	5.510	5.740	1,179,500	6,608,215	5.6026	4.251	4.221	4.251	4.221	4.397	1,539,875	4.2914	-2.80%
2020-06-12	5.710	5.610	5.710	5.480	5.880	607,000	3,426,540	5.6450	4.374	4.297	4.374	4.198	4.504	792,458	4.3239	-0.87%
2020-06-11	5.760	5.730	5.760	5.710	5.870	325,000	1,887,080	5.8064	4.412	4.389	4.412	4.374	4.496	424,298	4.4475	-0.52%
2020-06-10	5.790	5.790	5.890	5.790	5.900	778,000	4,544,135	5.8408	4.435	4.435	4.512	4.435	4.519	1,015,704	4.4739	-0.86%
2020-06-09	5.840	5.780	5.840	5.760	5.950	1,054,000	6,147,940	5.8330	4.473	4.427	4.473	4.412	4.558	1,376,031	4.4679	-0.34%
2020-06-08	5.860	5.750	5.860	5.760	6.070	996,000	5,867,375	5.8909	4.489	4.404	4.489	4.412	4.649	1,300,310	4.5123	0.69%
2020-06-05	5.820	5.820	5.870	5.720	5.920	1,111,500	6,504,775	5.8522	4.458	4.458	4.496	4.381	4.535	1,451,099	4.4827	1.22%
2020-06-04	5.750	5.700	5.750	5.590	5.750	1,278,500	7,240,380	5.6632	4.404	4.366	4.404	4.282	4.404	1,669,123	4.3378	1.77%
2020-06-03	5.650	5.600	5.650	5.500	5.700	670,000	3,769,415	5.6260	4.328	4.289	4.328	4.213	4.366	874,706	4.3093	0.53%
2020-06-02	5.620	5.620	5.630	5.570	5.690	545,991	3,078,329	5.6381	4.305	4.305	4.312	4.266	4.358	712,809	4.3186	-0.18%
2020-06-01	5.630	5.620	5.630	5.450	5.700	1,003,000	5,638,480	5.6216	4.312	4.305	4.312	4.175	4.366	1,309,449	4.3060	3.87%
2020-05-29	5.420	5.420	5.550	5.400	5.550	785,500	4,298,330	5.4721	4.152	4.152	4.251	4.136	4.251	1,025,495	4.1915	-1.45%
2020-05-28	5.500	5.490	5.500	5.430	5.680	1,042,500	5,807,035	5.5703	4.213	4.205	4.213	4.159	4.351	1,361,017	4.2667	-2.65%
2020-05-27	5.650	5.550	5.650	5.580	5.720	1,246,000	7,045,300	5.6543	4.328	4.251	4.328	4.274	4.381	1,626,693	4.3311	0.00%
2020-05-26	5.650	5.630	5.650	5.590	5.780	1,626,887	9,243,455	5.6817	4.328	4.312	4.328	4.282	4.427	2,123,953	4.3520	1.80%
2020-05-25	5.550	5.530	5.550	5.480	5.600	1,097,000	6,081,755	5.5440	4.251	4.236	4.251	4.198	4.289	1,432,169	4.2465	2.59%
2020-05-22	5.410	5.410	5.430	5.380	5.900	1,036,129	5,726,689	5.5270	4.144	4.144	4.159	4.121	4.519	1,352,700	4.2335	-6.88%
2020-05-21	5.810	5.750	5.810	5.710	5.930	1,183,000	6,880,445	5.8161	4.450	4.404	4.450	4.374	4.542	1,544,444	4.4550	1.75%
2020-05-20	5.710	5.680	5.710	5.630	5.730	1,027,992	5,850,604	5.6913	4.374	4.351	4.374	4.312	4.389	1,342,076	4.3594	0.53%
2020-05-19	5.680	5.620	5.680	5.510	5.690	672,500	3,797,030	5.6461	4.351	4.305	4.351	4.221	4.358	877,970	4.3248	4.04%
2020-05-18	5.590	5.580	5.590	5.500	5.680	510,500	2,863,560	5.6093	4.182	4.174	4.182	4.114	4.249	682,418	4.1962	3.14%
2020-05-15	5.420	5.420	5.450	5.420	5.480	617,500	3,363,115	5.4463	4.055	4.055	4.077	4.055	4.099	825,451	4.0743	0.00%
2020-05-14	5.420	5.420	5.440	5.370	5.560	369,000	2,007,625	5.4407	4.055	4.055	4.070	4.017	4.159	493,266	4.0701	-2.34%
2020-05-13	5.550	5.540	5.550	5.450	5.550	654,000	3,608,795	5.5180	4.152	4.144	4.152	4.077	4.152	874,243	4.1279	0.00%
2020-05-12	5.550	5.550	5.570	5.480	5.760	1,452,500	8,097,662	5.5750	4.152	4.152	4.167	4.099	4.309	1,941,648	4.1705	0.00%
2020-05-11	5.550	5.530	5.550	5.520	5.750	878,000	4,931,320	5.6165	4.152	4.137	4.152	4.129	4.301	1,173,678	4.2016	-2.46%
2020-05-08	5.690	5.670	5.690	5.650	5.740	347,500	1,975,337	5.6844	4.257	4.242	4.257	4.227	4.294	464,525	4.2524	0.00%
2020-05-07	5.690	5.670	5.690	5.580	5.730	522,000	2,957,420	5.6656	4.257	4.242	4.257	4.174	4.286	697,790	4.2383	-0.70%
2020-05-06	5.730	5.680	5.730	5.670	5.780	334,000	1,915,355	5.7346	4.286	4.249	4.286	4.242	4.324	446,479	4.2899	0.88%
2020-05-05	5.680	5.680	5.700	5.630	5.770	280,000	1,596,860	5.7031	4.249	4.249	4.264	4.212	4.316	374,294	4.2663	-0.18%
2020-05-04	5.690	5.670	5.690	5.670	5.840	449,100	2,589,579	5.7662	4.257	4.242	4.257	4.242	4.369	600,340	4.3135	-5.48%
2020-04-29	6.020	5.920	6.020	5.800	6.030	1,279,000	7,564,245	5.9142	4.503	4.429	4.503	4.339	4.511	1,709,720	4.4243	2.21%
2020-04-28	5.890	5.840	5.900	5.740	6.030	1,161,500	6,814,970	5.8674	4.406	4.369	4.414	4.294	4.511	1,552,650	4.3893	2.61%
2020-04-27	5.740	5.740	5.770	5.700	5.810	981,500	5,643,540	5.7499	4.294	4.294	4.316	4.264	4.346	1,312,033	4.3014	0.70%
2020-04-24	5.700	5.680	5.700	5.570	5.730	899,000	5,101,405	5.6745	4.264	4.249	4.264	4.167	4.286	1,201,750	4.2450	1.97%
2020-04-23	5.590	5.520	5.590	5.520	5.660	606,000	3,394,185	5.6010	4.182	4.129	4.182	4.129	4.234	810,078	4.1899	1.27%
2020-04-22	5.520	5.510	5.520	5.350	5.590	559,000	3,057,720	5.4700	4.129	4.122	4.129	4.002	4.182	747,251	4.0920	-1.25%
2020-04-21	5.590	5.570	5.630	5.500	5.700	501,000	2,797,100	5.5830	4.182	4.167	4.212	4.114	4.264	669,718	4.1765	-2.95%
2020-04-20	5.760	5.710	5.760	5.680	5.850	974,000	5,585,635	5.7347	4.309	4.272	4.309	4.249	4.376	1,302,007	4.2900	0.70%
2020-04-17	5.720	5.690	5.720	5.510	5.750	1,277,000	7,195,210	5.6345	4.279	4.257	4.279	4.122	4.301	1,707,046	4.2150	3.62%
2020-04-16	5.520	5.520	5.530	5.480	5.740	1,210,000	6,815,350	5.6325	4.129	4.129	4.137	4.099	4.294	1,617,483	4.2136	-2.47%
2020-04-15	5.660	5.660	5.700	5.660	5.860	927,500	5,336,035	5.7531	4.234	4.234	4.264	4.234	4.384	1,239,848	4.3038	-3.58%
2020-04-14	5.870	5.840	5.870	5.530	5.980	1,844,000	10,664,325	5.7833	4.391	4.369	4.391	4.137	4.473	2,464,991	4.3263	6.34%
2020-04-09	5.520	5.520	5.530	5.350	5.530	889,500	4,856,855	5.4602	4.129	4.129	4.137	4.002	4.137	1,189,051	4.0846	2.99%
2020-04-08	5.360	5.350	5.360	5.260	5.420	876,000	4,700,397	5.3658	4.010	4.002	4.010	3.935	4.055	1,171,004	4.0140	0.37%
2020-04-07	5.340	5.340	5.380	5.230	5.410	728,500	3,875,270	5.3195	3.995	3.995	4.025	3.912	4.047	973,832	3.9794	0.38%
2020-04-06	5.320	5.270	5.320	5.210	5.440	705,500	3,770,220	5.3440	3.980	3.942	3.980	3.897	4.070	943,086	3.9977	1.72%
2020-04-03	5.230	5.230	5.250	5.090	5.340	398,000	2,076,197	5.2166	3.912	3.912	3.927	3.808	3.995	532,032	3.9024	0.77%
2020-04-02	5.190	5.190	5.210	5.140	5.390	741,500	3,923,185	5.2909	3.883	3.883	3.897	3.845	4.032	991,210	3.9580	-2.08%
2020-04-01	5.300	5.300	5.310	5.190	5.890	1,360,047	7,421,695	5.4569	3.965	3.965	3.972	3.883	4.406	1,818,060	4.0822	-10.17%
2020-03-31	5.900	5.900	5.910	5.630	5.900	984,000	5,707,435	5.8002	4.414	4.414	4.421	4.212	4.414	1,315,375	4.3390	2.97%
2020-03-30	5.730	5.730	5.740	5.400	5.840	1,054,500	5,899,045	5.5942	4.286	4.286	4.294	4.040	4.369	1,409,617	4.1849	3.06%
2020-03-27	5.560	5.560	5.570	5.500	5.810	1,360,319	7,655,085	5.6274	4.159	4.159	4.167	4.114	4.346	1,818,424	4.2097	1.09%
2020-03-26	5.500	5.500	5.510	5.420	5.710	1,971,500	10,966,965	5.5628	4.114	4.114	4.122	4.055	4.272	2,635,428	4.1614	0.18%
2020-03-25	5.490	5.420	5.490	5.160	5.520	1,250,000	6,781,220	5.4250	4.107	4.055	4.107	3.860	4.129	1,670,954	4.0583	8.07%
2020-03-24	5.080	5.070	5.080	4.960	5.160	1,083,500	5,498,625	5.0749	3.800	3.793	3.800	3.710	3.860	1,448,383	3.7964	3.67%
2020-03-23	4.900	4.870	4.900	4.810	5.090	1,118,500	5,519,915	4.9351	3.666	3.643	3.666	3.598	3.808	1,495,169	3.6918	-3.16%
2020-03-20	5.060	5.040	5.060	4.900	5.510	1,808,000	9,107,190	5.0372	3.785	3.770	3.785	3.666	4.122	2,416,867	3.7682	4.98%
2020-03-19	4.820	4.820	4.860	4.740	5.260	1,923,000	9,292,557	4.8323	3.606	3.606	3.636	3.546	3.935	2,570,595	3.6149	-7.49%
2020-03-18	5.210	5.210	5.230	5.200	5.570	789,000	4,249,150	5.3855	3.897	3.897	3.912	3.890	4.167	1,054,706	4.0288	-4.93%
2020-03-17	5.480	5.480	5.500	5.460	5.770	731,324	4,068,816	5.5636	4.099	4.099	4.114	4.084	4.316	977,607	4.1620	-4.70%
2020-03-16	5.750	5.740	5.760	5.710	6.100	739,000	4,300,040	5.8187	4.301	4.294	4.309	4.272	4.563	987,868	4.3528	-5.89%
2020-03-13	6.110	6.100	6.130	5.920	6.200	1,215,500	7,312,170	6.0158	4.571	4.563	4.586	4.429	4.638	1,624,835	4.5003	-3.78%
2020-03-12	6.350	6.350	6.360	6.300	6.500	1,258,000	8,002,105	6.3610	4.750	4.750	4.758	4.713	4.862	1,681,648	4.7585	-0.78%
2020-03-11	6.400	6.400	6.410	6.400	6.700	835,500	5,434,082	6.5040	4.788	4.788	4.795	4.788	5.012	1,116,865	4.8655	-4.48%
2020-03-10	6.700	6.690	6.700	6.400	6.750	2,222,217	14,440,606	6.4983	5.012	5.005	5.012	4.788	5.050	2,970,577	4.8612	4.52%
2020-03-09	6.410	6.400	6.410	6.400	6.490	1,117,500	7,160,892	6.4080	4.795	4.788	4.795	4.788	4.855	1,493,833	4.7936	-3.17%
2020-03-06	6.620	6.600	6.620	6.570	6.700	653,500	4,331,123	6.6276	4.952	4.937	4.952	4.915	5.012	873,575	4.9579	-2.07%
2020-03-05	6.760	6.760	6.770	6.530	6.760	1,102,500	7,305,114	6.6260	5.057	5.057	5.064	4.885	5.057	1,473,781	4.9567	3.84%
2020-03-04	6.510	6.480	6.510	6.400	6.540	479,500	3,089,295	6.4427	4.870	4.848	4.870	4.788	4.892	640,978	4.8197	2.20%
2020-03-03	6.370	6.360	6.370	6.370	6.520	708,182	4,549,423	6.4241	4.765	4.758	4.765	4.765	4.877	946,671	4.8057	0.31%
2020-03-02	6.350	6.350	6.360	6.270	6.390	855,000	5,426,330	6.3466	4.750	4.750	4.758	4.690	4.780	1,142,932	4.7477	-0.47%
2020-02-28	6.380	6.380	6.390	6.380	6.530	1,223,000	7,908,915	6.4668	4.773	4.773	4.780	4.773	4.885	1,634,861	4.8377	-2.45%
2020-02-27	6.540	6.540	6.550	6.500	6.600	682,000	4,459,165	6.5384	4.892	4.892	4.900	4.862	4.937	911,672	4.8912	-0.15%
2020-02-26	6.550	6.550	6.560	6.500	6.570	720,000	4,714,755	6.5483	4.900	4.900	4.907	4.862	4.915	962,469	4.8986	-0.91%
2020-02-25	6.610	6.610	6.620	6.550	6.790	663,500	4,395,985	6.6254	4.945	4.945	4.952	4.900	5.079	886,942	4.9563	-1.20%
2020-02-24	6.690	6.690	6.700	6.650	6.960	690,500	4,674,280	6.7694	5.005	5.005	5.012	4.975	5.207	923,035	5.0640	-3.60%
2020-02-21	6.940	6.930	6.940	6.900	7.060	746,000	5,188,500	6.9551	5.192	5.184	5.192	5.162	5.281	997,225	5.2029	-0.57%
2020-02-20	6.980	6.960	6.980	6.910	7.110	817,000	5,710,825	6.9900	5.222	5.207	5.222	5.169	5.319	1,092,135	5.2290	0.87%
2020-02-19	6.920	6.920	6.930	6.840	6.960	675,500	4,657,635	6.8951	5.177	5.177	5.184	5.117	5.207	902,983	5.1581	1.02%
2020-02-18	6.850	6.840	6.850	6.800	6.980	654,500	4,484,575	6.8519	5.124	5.117	5.124	5.087	5.222	874,911	5.1257	0.00%
2020-02-17	6.850	6.850	6.880	6.810	7.000	1,268,500	8,728,210	6.8807	5.124	5.124	5.147	5.094	5.237	1,695,684	5.1473	-2.14%
2020-02-14	7.000	7.000	7.020	6.970	7.120	1,509,000	10,608,307	7.0300	5.237	5.237	5.251	5.214	5.326	2,017,175	5.2590	-0.43%
2020-02-13	7.030	7.030	7.040	6.620	7.150	3,027,000	21,117,940	6.9765	5.259	5.259	5.266	4.952	5.349	4,046,382	5.2190	5.71%
2020-02-12	6.650	6.650	6.670	6.560	6.760	1,187,776	7,896,358	6.6480	4.975	4.975	4.990	4.907	5.057	1,587,775	4.9732	1.84%
2020-02-11	6.530	6.520	6.530	6.510	6.690	756,500	4,993,295	6.6005	4.885	4.877	4.885	4.870	5.005	1,011,261	4.9377	0.46%
2020-02-10	6.500	6.500	6.510	6.490	6.580	1,023,000	6,664,945	6.5151	4.862	4.862	4.870	4.855	4.922	1,367,509	4.8738	-1.37%
2020-02-07	6.590	6.530	6.590	6.500	6.680	627,500	4,087,502	6.5139	4.930	4.885	4.930	4.862	4.997	838,819	4.8729	1.07%
2020-02-06	6.520	6.510	6.520	6.480	6.570	426,500	2,785,540	6.5312	4.877	4.870	4.877	4.848	4.915	570,129	4.8858	0.46%
2020-02-05	6.490	6.490	6.500	6.450	6.570	948,000	6,157,060	6.4948	4.855	4.855	4.862	4.825	4.915	1,267,251	4.8586	-0.31%
2020-02-04	6.510	6.510	6.520	6.350	6.600	1,424,058	9,255,779	6.4996	4.870	4.870	4.877	4.750	4.937	1,903,628	4.8622	-0.31%
2020-02-03	6.530	6.530	6.540	6.380	6.620	1,291,800	8,416,893	6.5156	4.885	4.885	4.892	4.773	4.952	1,726,830	4.8742	-0.31%
2020-01-31	6.550	6.530	6.550	6.530	6.830	1,140,500	7,598,175	6.6621	4.900	4.885	4.900	4.885	5.109	1,524,578	4.9838	-2.24%
2020-01-30	6.700	6.700	6.720	6.480	6.750	4,370,000	29,105,065	6.6602	5.012	5.012	5.027	4.848	5.050	5,841,654	4.9823	0.30%
2020-01-29	6.680	6.680	6.790	6.600	6.900	1,141,500	7,658,597	6.7092	4.997	4.997	5.079	4.937	5.162	1,525,915	5.0190	-3.61%
2020-01-24	6.930	6.900	6.930	6.710	7.030	828,500	5,720,270	6.9044	5.184	5.162	5.184	5.020	5.259	1,107,508	5.1650	2.82%
2020-01-23	6.740	6.690	6.740	6.690	7.020	1,624,500	11,080,440	6.8208	5.042	5.005	5.042	5.005	5.251	2,171,571	5.1025	-3.44%
2020-01-22	6.980	6.980	6.990	6.500	7.000	1,798,500	12,237,150	6.8041	5.222	5.222	5.229	4.862	5.237	2,404,168	5.0900	6.56%
2020-01-21	6.550	6.540	6.550	6.550	6.750	957,500	6,346,630	6.6283	4.900	4.892	4.900	4.900	5.050	1,279,951	4.9585	-3.68%
2020-01-20	6.800	6.770	6.800	6.770	6.900	205,500	1,399,525	6.8103	5.087	5.064	5.087	5.064	5.162	274,705	5.0947	-0.29%
2020-01-17	6.820	6.810	6.820	6.740	6.830	366,251	2,485,764	6.7871	5.102	5.094	5.102	5.042	5.109	489,591	5.0772	1.19%
2020-01-16	6.740	6.730	6.740	6.730	6.850	642,000	4,334,985	6.7523	5.042	5.035	5.042	5.035	5.124	858,202	5.0512	-1.46%
2020-01-15	6.840	6.840	6.850	6.770	6.880	358,000	2,439,005	6.8129	5.117	5.117	5.124	5.064	5.147	478,561	5.0965	-0.73%
2020-01-14	6.890	6.820	6.890	6.810	6.920	409,000	2,802,202	6.8513	5.154	5.102	5.154	5.094	5.177	546,736	5.1253	-0.14%
2020-01-13	6.900	6.890	6.900	6.750	6.900	859,000	5,881,392	6.8468	5.162	5.154	5.162	5.050	5.162	1,148,279	5.1219	2.83%
2020-01-10	6.710	6.680	6.710	6.660	6.750	472,000	3,161,280	6.6976	5.020	4.997	5.020	4.982	5.050	630,952	5.0103	0.00%
2020-01-09	6.710	6.710	6.720	6.690	6.990	1,474,249	9,955,438	6.7529	5.020	5.020	5.027	5.005	5.229	1,970,721	5.0517	-1.76%
2020-01-08	6.830	6.830	6.840	6.790	6.850	465,000	3,171,710	6.8209	5.109	5.109	5.117	5.079	5.124	621,595	5.1025	-1.16%
2020-01-07	6.910	6.910	6.920	6.860	6.940	256,749	1,775,953	6.9171	5.169	5.169	5.177	5.132	5.192	343,213	5.1745	-1.29%
2020-01-06	7.000	6.900	7.000	6.810	7.010	708,000	4,869,667	6.8781	5.237	5.162	5.237	5.094	5.244	946,428	5.1453	0.86%
2020-01-03	6.940	6.930	6.940	6.910	7.030	502,500	3,493,270	6.9518	5.192	5.184	5.192	5.169	5.259	671,723	5.2005	-0.57%
2020-01-02	6.980	6.940	6.980	6.930	7.110	1,274,000	8,910,835	6.9944	5.222	5.192	5.222	5.184	5.319	1,703,036	5.2323	0.14%
2019-12-31	6.970	6.930	6.980	6.900	7.100	658,000	4,587,765	6.9723	5.214	5.184	5.222	5.162	5.311	879,590	5.2158	-1.83%
2019-12-30	7.100	6.970	7.100	6.960	7.270	1,383,000	9,751,370	7.0509	5.311	5.214	5.311	5.207	5.439	1,848,743	5.2746	1.28%
2019-12-27	7.010	7.010	7.040	6.980	7.230	1,458,288	10,343,479	7.0929	5.244	5.244	5.266	5.222	5.409	1,949,385	5.3060	-2.37%
2019-12-24	7.180	7.180	7.190	7.160	7.220	782,500	5,622,565	7.1854	5.371	5.371	5.379	5.356	5.401	1,046,017	5.3752	-0.55%
2019-12-23	7.220	7.200	7.220	7.180	7.260	975,500	7,042,415	7.2193	5.401	5.386	5.401	5.371	5.431	1,304,012	5.4006	0.28%
2019-12-20	7.200	7.200	7.220	7.200	7.310	871,000	6,317,610	7.2533	5.386	5.386	5.401	5.386	5.468	1,164,321	5.4260	-0.83%
2019-12-19	7.260	7.250	7.260	7.250	7.320	737,500	5,361,025	7.2692	5.431	5.424	5.431	5.424	5.476	985,863	5.4379	-0.55%
2019-12-18	7.300	7.280	7.300	7.200	7.320	1,116,000	8,116,340	7.2727	5.461	5.446	5.461	5.386	5.476	1,491,827	5.4405	0.00%
2019-12-17	7.300	7.280	7.300	7.260	7.420	1,171,500	8,566,590	7.3125	5.461	5.446	5.461	5.431	5.551	1,566,018	5.4703	-0.54%
2019-12-16	7.340	7.340	7.350	7.340	7.590	1,025,808	7,639,999	7.4478	5.491	5.491	5.498	5.491	5.678	1,371,262	5.5715	-2.78%
2019-12-13	7.550	7.550	7.560	7.400	7.580	1,096,500	8,265,140	7.5377	5.648	5.648	5.655	5.536	5.670	1,465,761	5.6388	1.34%
2019-12-12	7.450	7.440	7.460	7.340	7.570	1,808,000	13,479,000	7.4552	5.573	5.566	5.581	5.491	5.663	2,416,867	5.5771	1.92%
2019-12-11	7.310	7.290	7.310	7.000	7.560	2,638,500	19,168,093	7.2648	5.468	5.453	5.468	5.237	5.655	3,527,049	5.4346	6.72%
2019-12-10	6.850	6.850	6.860	6.850	7.160	1,286,000	9,048,847	7.0364	5.124	5.124	5.132	5.124	5.356	1,719,077	5.2638	-2.42%
2019-12-09	7.020	7.020	7.030	7.020	7.190	766,500	5,442,330	7.1002	5.251	5.251	5.259	5.251	5.379	1,024,629	5.3115	0.29%
2019-12-06	7.000	6.990	7.000	6.980	7.100	182,600	1,282,269	7.0223	5.237	5.229	5.237	5.222	5.311	244,093	5.2532	-0.28%
2019-12-05	7.020	7.020	7.040	7.020	7.150	311,100	2,203,268	7.0822	5.251	5.251	5.266	5.251	5.349	415,867	5.2980	-0.57%
2019-12-04	7.060	7.040	7.070	6.950	7.200	247,000	1,729,935	7.0038	5.281	5.266	5.289	5.199	5.386	330,180	5.2394	0.28%
2019-12-03	7.040	7.000	7.040	6.960	7.170	539,000	3,817,905	7.0833	5.266	5.237	5.266	5.207	5.364	720,515	5.2989	2.33%
2019-12-02	6.880	6.850	6.880	6.830	6.930	323,000	2,216,400	6.8619	5.147	5.124	5.147	5.109	5.184	431,774	5.1332	0.00%
2019-11-29	6.880	6.840	6.880	6.840	6.960	189,500	1,301,577	6.8685	5.147	5.117	5.147	5.117	5.207	253,317	5.1381	-0.72%
2019-11-28	6.930	6.900	6.930	6.860	7.080	283,500	1,961,420	6.9186	5.184	5.162	5.184	5.132	5.296	378,972	5.1756	-0.29%
2019-11-27	6.950	6.930	6.950	6.900	7.080	430,500	3,002,460	6.9744	5.199	5.184	5.199	5.162	5.296	575,476	5.2173	-0.57%
2019-11-26	6.990	6.960	6.990	6.900	7.000	539,500	3,753,470	6.9573	5.229	5.207	5.229	5.162	5.237	721,184	5.2046	1.30%
2019-11-25	6.900	6.880	6.900	6.860	7.000	212,974	1,474,475	6.9233	5.162	5.147	5.162	5.132	5.237	284,696	5.1791	0.00%
2019-11-22	6.900	6.900	6.930	6.850	7.120	556,400	3,839,231	6.9001	5.162	5.162	5.184	5.124	5.326	743,775	5.1618	-0.29%
2019-11-21	6.920	6.920	6.930	6.910	7.180	788,000	5,495,055	6.9734	5.177	5.177	5.184	5.169	5.371	1,053,369	5.2166	-4.02%
2019-11-20	7.210	7.200	7.220	7.170	7.310	771,868	5,589,838	7.2420	5.394	5.386	5.401	5.364	5.468	1,031,805	5.4175	0.70%
2019-11-19	7.160	7.150	7.160	6.960	7.180	416,000	2,954,820	7.1029	5.356	5.349	5.356	5.207	5.371	556,093	5.3135	2.73%
2019-11-18	6.970	6.960	6.970	6.800	6.990	742,000	5,166,320	6.9627	5.214	5.207	5.214	5.087	5.229	991,878	5.2086	2.65%
2019-11-15	6.790	6.780	6.790	6.600	6.900	2,357,500	15,887,010	6.7389	5.079	5.072	5.079	4.937	5.162	3,151,419	5.0412	-0.88%
2019-11-14	6.850	6.850	6.860	6.850	7.050	1,132,000	7,809,080	6.8985	5.124	5.124	5.132	5.124	5.274	1,513,216	5.1606	-2.56%
2019-11-13	7.030	7.010	7.030	6.980	7.230	973,500	6,876,105	7.0633	5.259	5.244	5.259	5.222	5.409	1,301,339	5.2839	-3.17%
2019-11-12	7.260	7.250	7.260	7.210	7.290	495,000	3,590,181	7.2529	5.431	5.424	5.431	5.394	5.453	661,698	5.4257	0.55%
2019-11-11	7.220	7.210	7.220	7.150	7.390	881,000	6,380,155	7.2419	5.401	5.394	5.401	5.349	5.528	1,177,688	5.4175	-2.30%
2019-11-08	7.390	7.390	7.400	7.350	7.570	475,000	3,523,080	7.4170	5.528	5.528	5.536	5.498	5.663	634,962	5.5485	-0.81%
2019-11-07	7.450	7.450	7.460	7.430	7.590	807,000	6,036,935	7.4807	5.573	5.573	5.581	5.558	5.678	1,078,768	5.5961	-0.80%
2019-11-06	7.510	7.490	7.510	7.380	7.600	2,409,500	17,989,135	7.4659	5.618	5.603	5.618	5.521	5.685	3,220,930	5.5851	-0.40%
2019-11-05	7.540	7.500	7.540	7.460	7.650	2,046,500	15,393,971	7.5221	5.640	5.611	5.640	5.581	5.723	2,735,685	5.6271	-1.18%
2019-11-04	7.630	7.630	7.660	7.560	7.780	1,350,000	10,309,097	7.6364	5.708	5.708	5.730	5.655	5.820	1,804,630	5.7126	-1.55%
2019-11-01	7.750	7.750	7.800	7.350	7.840	2,308,000	17,637,070	7.6417	5.798	5.798	5.835	5.498	5.865	3,085,249	5.7166	4.59%
2019-10-31	7.410	7.400	7.410	7.230	7.520	3,146,500	23,140,257	7.3543	5.543	5.536	5.543	5.409	5.626	4,206,125	5.5016	-0.40%
2019-10-30	7.440	7.440	7.460	7.280	7.480	1,475,000	10,885,095	7.3797	5.566	5.566	5.581	5.446	5.596	1,971,725	5.5206	0.54%
2019-10-29	7.400	7.370	7.400	7.310	7.510	1,277,500	9,423,852	7.3768	5.536	5.513	5.536	5.468	5.618	1,707,715	5.5184	-1.20%
2019-10-28	7.490	7.490	7.500	7.250	7.520	1,682,000	12,384,265	7.3628	5.603	5.603	5.611	5.424	5.626	2,248,435	5.5079	2.74%
2019-10-25	7.290	7.290	7.320	7.240	7.410	2,550,500	18,598,800	7.2922	5.453	5.453	5.476	5.416	5.543	3,409,414	5.4551	-2.15%
2019-10-24	7.450	7.430	7.450	6.950	7.570	2,839,300	20,860,313	7.3470	5.573	5.558	5.573	5.199	5.663	3,795,471	5.4961	5.97%
2019-10-23	7.030	7.030	7.050	7.010	7.190	1,244,662	8,821,895	7.0878	5.259	5.259	5.274	5.244	5.379	1,663,818	5.3022	-0.57%
2019-10-22	7.070	7.020	7.070	6.990	7.100	1,431,500	10,044,587	7.0168	5.289	5.251	5.289	5.229	5.311	1,913,576	5.2491	-0.42%
2019-10-21	7.100	7.080	7.100	6.920	7.100	2,106,000	14,775,310	7.0158	5.311	5.296	5.311	5.177	5.311	2,815,223	5.2484	2.40%
2019-10-18	7.060	7.060	7.080	6.990	7.190	2,008,338	14,164,854	7.0530	5.187	5.187	5.201	5.135	5.282	2,733,653	5.1817	-1.40%
2019-10-17	7.160	7.150	7.160	7.010	7.250	1,774,500	12,652,830	7.1304	5.260	5.253	5.260	5.150	5.326	2,415,364	5.2385	-0.83%
2019-10-16	7.220	7.220	7.230	7.090	7.280	828,000	5,948,800	7.1845	5.304	5.304	5.312	5.209	5.348	1,127,034	5.2783	-0.28%
2019-10-15	7.240	7.220	7.240	7.140	7.270	1,146,500	8,298,520	7.2381	5.319	5.304	5.319	5.246	5.341	1,560,561	5.3177	0.28%
2019-10-14	7.220	7.210	7.220	7.080	7.470	2,218,500	16,034,686	7.2277	5.304	5.297	5.304	5.201	5.488	3,019,715	5.3100	-2.43%
2019-10-11	7.400	7.390	7.400	7.040	7.420	1,729,824	12,645,086	7.3100	5.437	5.429	5.437	5.172	5.451	2,354,553	5.3705	5.11%
2019-10-10	7.040	7.040	7.060	6.990	7.290	2,165,536	15,410,982	7.1165	5.172	5.172	5.187	5.135	5.356	2,947,623	5.2283	-2.49%
2019-10-09	7.220	7.200	7.220	7.150	7.430	1,623,500	11,772,726	7.2514	5.304	5.290	5.304	5.253	5.459	2,209,830	5.3274	-3.60%
2019-10-08	7.490	7.480	7.490	7.280	7.540	627,682	4,661,530	7.4266	5.503	5.495	5.503	5.348	5.539	854,371	5.4561	1.63%
2019-10-04	7.370	7.350	7.370	7.270	7.510	1,855,000	13,757,060	7.4162	5.415	5.400	5.415	5.341	5.517	2,524,937	5.4485	-1.60%
2019-10-03	7.490	7.460	7.490	7.350	7.520	375,500	2,800,550	7.4582	5.503	5.481	5.503	5.400	5.525	511,113	5.4793	2.18%
2019-10-02	7.330	7.330	7.340	7.310	7.520	459,500	3,396,000	7.3906	5.385	5.385	5.392	5.370	5.525	625,449	5.4297	-1.87%
2019-09-30	7.470	7.440	7.470	7.410	7.740	520,000	3,929,730	7.5572	5.488	5.466	5.488	5.444	5.686	707,799	5.5520	-1.97%
2019-09-27	7.620	7.620	7.670	7.620	7.780	620,500	4,770,565	7.6883	5.598	5.598	5.635	5.598	5.716	844,595	5.6483	-0.65%
2019-09-26	7.670	7.670	7.690	7.670	7.820	837,000	6,450,690	7.7069	5.635	5.635	5.650	5.635	5.745	1,139,284	5.6621	0.00%
2019-09-25	7.670	7.670	7.710	7.650	7.740	455,500	3,499,340	7.6824	5.635	5.635	5.664	5.620	5.686	620,005	5.6441	-0.39%
2019-09-24	7.700	7.700	7.720	7.660	7.740	302,000	2,324,975	7.6986	5.657	5.657	5.672	5.628	5.686	411,068	5.6559	-0.52%
2019-09-23	7.740	7.690	7.740	7.620	7.820	1,329,000	10,232,985	7.6998	5.686	5.650	5.686	5.598	5.745	1,808,971	5.6568	-0.77%
2019-09-20	7.800	7.800	7.810	7.700	7.800	1,536,617	11,894,117	7.7405	5.730	5.730	5.738	5.657	5.730	2,091,569	5.6867	0.65%
2019-09-19	7.750	7.710	7.750	7.670	7.770	802,000	6,188,225	7.7160	5.694	5.664	5.694	5.635	5.708	1,091,644	5.6687	0.78%
2019-09-18	7.690	7.690	7.720	7.630	8.060	1,022,000	7,960,647	7.7893	5.650	5.650	5.672	5.606	5.921	1,391,097	5.7226	-3.15%
2019-09-17	7.940	7.930	7.950	7.680	8.010	1,642,000	12,972,490	7.9004	5.833	5.826	5.841	5.642	5.885	2,235,011	5.8042	3.52%
2019-09-16	7.670	7.670	7.700	7.660	7.850	888,000	6,857,835	7.7228	5.635	5.635	5.657	5.628	5.767	1,208,703	5.6737	0.13%
2019-09-13	7.660	7.660	7.670	7.630	7.750	1,774,000	13,615,100	7.6748	5.628	5.628	5.635	5.606	5.694	2,414,683	5.6385	-0.26%
2019-09-12	7.680	7.660	7.680	7.620	7.770	1,551,100	11,885,772	7.6628	5.642	5.628	5.642	5.598	5.708	2,111,283	5.6296	0.00%
2019-09-11	7.680	7.640	7.680	7.600	7.790	1,280,500	9,805,766	7.6578	5.642	5.613	5.642	5.584	5.723	1,742,955	5.6259	0.52%
2019-09-10	7.640	7.640	7.650	7.630	7.830	1,689,500	12,957,080	7.6692	5.613	5.613	5.620	5.606	5.752	2,299,666	5.6343	-2.43%
2019-09-09	7.830	7.830	7.860	7.790	8.000	749,500	5,898,355	7.8697	5.752	5.752	5.775	5.723	5.877	1,020,183	5.7817	-1.01%
2019-09-06	7.910	7.910	7.920	7.890	8.170	1,020,000	8,113,207	7.9541	5.811	5.811	5.819	5.797	6.002	1,388,375	5.8437	-1.49%
2019-09-05	8.030	8.030	8.040	7.970	8.340	2,015,000	16,239,065	8.0591	5.899	5.899	5.907	5.855	6.127	2,742,721	5.9208	0.75%
2019-09-04	7.970	7.970	7.980	7.600	8.160	3,118,087	24,912,760	7.9898	5.855	5.855	5.863	5.584	5.995	4,244,190	5.8699	4.73%
2019-09-03	7.610	7.600	7.620	7.500	7.750	2,400,000	18,243,561	7.6015	5.591	5.584	5.598	5.510	5.694	3,266,765	5.5846	-1.55%
2019-09-02	7.730	7.730	7.780	7.610	7.950	4,607,000	35,912,525	7.7952	5.679	5.679	5.716	5.591	5.841	6,270,827	5.7269	2.52%
2019-08-30	7.540	7.540	7.580	7.480	7.880	3,513,000	26,799,035	7.6285	5.539	5.539	5.569	5.495	5.789	4,781,727	5.6045	-3.33%
2019-08-29	7.800	7.800	7.810	7.740	8.130	2,836,114	22,270,278	7.8524	5.730	5.730	5.738	5.686	5.973	3,860,382	5.7689	-2.99%
2019-08-28	8.040	8.040	8.110	8.040	8.300	1,644,220	13,437,869	8.1728	5.907	5.907	5.958	5.907	6.098	2,238,033	6.0043	-2.78%
2019-08-27	8.270	8.270	8.290	8.260	8.580	1,562,804	13,111,477	8.3897	6.076	6.076	6.090	6.068	6.303	2,127,214	6.1637	-2.71%
2019-08-26	8.500	8.500	8.530	8.320	8.780	1,903,000	16,098,215	8.4594	6.245	6.245	6.267	6.112	6.450	2,590,272	6.2149	-3.74%
2019-08-23	8.830	8.830	8.840	8.500	9.230	4,069,500	35,845,060	8.8082	6.487	6.487	6.494	6.245	6.781	5,539,208	6.4712	-4.13%
2019-08-22	9.210	9.200	9.210	9.070	9.880	4,187,500	39,164,010	9.3526	6.766	6.759	6.766	6.663	7.259	5,699,824	6.8711	4.66%
2019-08-21	8.800	8.800	8.810	8.580	8.810	1,689,500	14,746,050	8.7281	6.465	6.465	6.472	6.303	6.472	2,299,666	6.4123	1.73%
2019-08-20	8.650	8.610	8.680	8.490	8.800	1,173,500	10,148,955	8.6484	6.355	6.326	6.377	6.237	6.465	1,597,312	6.3538	-0.57%
2019-08-19	8.700	8.690	8.700	8.170	8.700	1,217,386	10,371,654	8.5196	6.392	6.384	6.392	6.002	6.392	1,657,047	6.2591	6.75%
2019-08-16	8.150	8.150	8.190	8.100	8.340	1,230,500	10,052,482	8.1694	5.988	5.988	6.017	5.951	6.127	1,674,897	6.0018	-1.57%
2019-08-15	8.280	8.160	8.280	7.900	8.280	929,722	7,527,003	8.0960	6.083	5.995	6.083	5.804	6.083	1,265,493	5.9479	2.22%
2019-08-14	8.100	8.100	8.120	8.100	8.420	1,343,220	11,085,429	8.2529	5.951	5.951	5.966	5.951	6.186	1,828,326	6.0632	-2.64%
2019-08-13	8.320	8.320	8.340	8.320	8.590	1,360,000	11,467,295	8.4318	6.112	6.112	6.127	6.112	6.311	1,851,167	6.1946	-2.58%
2019-08-12	8.540	8.540	8.550	8.260	8.610	900,500	7,638,100	8.4821	6.274	6.274	6.281	6.068	6.326	1,225,717	6.2315	1.67%
2019-08-09	8.400	8.400	8.420	8.350	8.780	1,083,500	9,149,960	8.4448	6.171	6.171	6.186	6.135	6.450	1,474,808	6.2042	-3.00%
2019-08-08	8.660	8.650	8.660	8.420	8.700	1,033,500	8,842,465	8.5558	6.362	6.355	6.362	6.186	6.392	1,406,750	6.2857	2.24%
2019-08-07	8.470	8.460	8.470	8.270	8.720	1,470,000	12,404,607	8.4385	6.223	6.215	6.223	6.076	6.406	2,000,893	6.1995	-0.47%
2019-08-06	8.510	8.430	8.510	8.110	8.520	2,025,500	16,731,183	8.2603	6.252	6.193	6.252	5.958	6.259	2,757,013	6.0686	0.59%
2019-08-05	8.460	8.460	8.490	8.360	8.740	2,005,500	17,006,855	8.4801	6.215	6.215	6.237	6.142	6.421	2,729,790	6.2301	-3.31%
2019-08-02	8.750	8.730	8.770	8.690	8.830	1,632,000	14,264,386	8.7404	6.428	6.414	6.443	6.384	6.487	2,221,400	6.4213	-1.57%
2019-08-01	8.890	8.880	8.890	8.760	9.000	1,505,000	13,351,485	8.8714	6.531	6.524	6.531	6.436	6.612	2,048,534	6.5176	1.14%
2019-07-31	8.790	8.790	8.800	8.500	8.950	1,117,000	9,867,410	8.8338	6.458	6.458	6.465	6.245	6.575	1,520,407	6.4900	-2.12%
2019-07-30	8.980	8.980	9.000	8.870	9.070	1,137,500	10,217,635	8.9825	6.597	6.597	6.612	6.517	6.663	1,548,310	6.5992	0.90%
2019-07-29	8.900	8.900	8.930	8.850	9.030	1,444,500	12,863,547	8.9052	6.539	6.539	6.561	6.502	6.634	1,966,184	6.5424	-0.11%
2019-07-26	8.910	8.910	8.920	8.740	9.020	1,619,000	14,424,700	8.9096	6.546	6.546	6.553	6.421	6.627	2,203,705	6.5457	-1.00%
2019-07-25	9.000	8.950	9.000	8.920	9.040	1,157,077	10,388,637	8.9783	6.612	6.575	6.612	6.553	6.641	1,574,958	6.5961	0.00%
2019-07-24	9.000	8.990	9.000	8.950	9.240	1,527,500	13,840,157	9.0607	6.612	6.605	6.612	6.575	6.788	2,079,160	6.6566	-2.17%
2019-07-23	9.200	9.140	9.200	8.940	9.200	2,960,591	26,820,346	9.0591	6.759	6.715	6.759	6.568	6.759	4,029,814	6.6555	2.22%
2019-07-22	9.000	9.000	9.010	8.870	9.080	2,120,000	19,064,190	8.9925	6.612	6.612	6.619	6.517	6.671	2,885,642	6.6066	-0.22%
2019-07-19	9.020	9.000	9.020	8.850	9.150	2,418,500	21,772,062	9.0023	6.627	6.612	6.627	6.502	6.722	3,291,946	6.6137	0.78%
2019-07-18	8.950	8.950	8.960	8.900	9.170	3,125,000	28,054,010	8.9773	6.575	6.575	6.583	6.539	6.737	4,253,600	6.5954	-2.19%
2019-07-17	9.150	9.150	9.170	9.050	9.430	3,259,000	29,925,110	9.1823	6.722	6.722	6.737	6.649	6.928	4,435,994	6.7460	-0.97%
2019-07-16	9.240	9.240	9.270	9.020	9.300	3,120,000	28,453,192	9.1196	6.788	6.788	6.810	6.627	6.832	4,246,794	6.6999	0.33%
2019-07-15	9.210	9.190	9.210	9.140	9.350	1,416,500	13,087,260	9.2392	6.766	6.752	6.766	6.715	6.869	1,928,072	6.7877	-0.86%
2019-07-12	9.290	9.290	9.320	9.190	9.450	2,444,000	22,765,655	9.3149	6.825	6.825	6.847	6.752	6.943	3,326,655	6.8434	0.65%
2019-07-11	9.230	9.230	9.240	9.160	9.460	2,058,000	19,179,150	9.3193	6.781	6.781	6.788	6.730	6.950	2,801,251	6.8466	0.33%
2019-07-10	9.200	9.150	9.200	9.100	9.550	2,779,213	25,815,473	9.2888	6.759	6.722	6.759	6.686	7.016	3,782,931	6.8242	-0.43%
2019-07-09	9.240	9.240	9.250	9.200	9.400	2,047,500	18,999,725	9.2795	6.788	6.788	6.796	6.759	6.906	2,786,959	6.8174	-0.65%
2019-07-08	9.300	9.300	9.310	9.260	9.540	2,013,500	18,810,140	9.3420	6.832	6.832	6.840	6.803	7.009	2,740,679	6.8633	-1.06%
2019-07-05	9.400	9.370	9.400	9.200	9.400	2,500,000	23,272,171	9.3089	6.906	6.884	6.906	6.759	6.906	3,402,880	6.8390	-0.32%
2019-07-04	9.430	9.390	9.430	8.830	9.490	3,099,000	28,881,767	9.3197	6.928	6.899	6.928	6.487	6.972	4,218,210	6.8469	4.89%
2019-07-03	8.990	8.990	9.000	8.920	9.170	1,572,000	14,208,075	9.0382	6.605	6.605	6.612	6.553	6.737	2,139,731	6.6401	-0.99%
2019-07-02	9.080	9.070	9.080	8.970	9.200	2,219,014	20,246,594	9.1241	6.671	6.663	6.671	6.590	6.759	3,020,415	6.7032	1.23%
2019-06-28	8.970	8.940	8.970	8.910	9.280	2,560,500	23,080,680	9.0141	6.590	6.568	6.590	6.546	6.818	3,485,229	6.6224	-1.43%
2019-06-27	9.100	9.100	9.130	8.320	9.310	8,930,900	79,757,591	8.9305	6.686	6.686	6.708	6.112	6.840	12,156,311	6.5610	11.52%
2019-06-26	8.160	8.160	8.170	7.930	8.390	2,360,300	19,304,595	8.1789	5.995	5.995	6.002	5.826	6.164	3,212,727	6.0088	2.38%
2019-06-25	7.970	7.970	7.980	7.940	8.110	1,128,990	9,044,175	8.0109	5.855	5.855	5.863	5.833	5.958	1,536,727	5.8853	-1.24%
2019-06-24	8.070	8.070	8.090	7.950	8.140	1,421,500	11,493,935	8.0858	5.929	5.929	5.943	5.841	5.980	1,934,877	5.9404	1.51%
2019-06-21	7.950	7.950	7.990	7.950	8.170	1,687,500	13,538,025	8.0225	5.841	5.841	5.870	5.841	6.002	2,296,944	5.8939	0.25%
2019-06-20	7.930	7.900	7.930	7.880	7.970	1,578,000	12,511,965	7.9290	5.826	5.804	5.826	5.789	5.855	2,147,898	5.8252	0.00%
2019-06-19	7.930	7.900	7.930	7.900	8.240	2,112,500	16,930,060	8.0142	5.826	5.804	5.826	5.804	6.054	2,875,433	5.8878	-2.94%
2019-06-18	8.170	8.170	8.200	8.040	8.290	1,519,186	12,439,200	8.1881	6.002	6.002	6.024	5.907	6.090	2,067,843	6.0155	2.38%
2019-06-17	7.980	7.980	8.020	7.940	8.130	1,554,500	12,508,340	8.0465	5.863	5.863	5.892	5.833	5.973	2,115,911	5.9116	-0.13%
2019-06-14	7.990	7.990	8.000	7.970	8.170	1,344,900	10,793,624	8.0256	5.870	5.870	5.877	5.855	6.002	1,830,613	5.8962	-2.32%
2019-06-13	8.180	8.140	8.180	7.930	8.180	1,628,000	13,183,315	8.0979	6.010	5.980	6.010	5.826	6.010	2,215,955	5.9493	0.99%
2019-06-12	8.100	8.080	8.100	8.010	8.230	1,482,976	12,076,895	8.1437	5.951	5.936	5.951	5.885	6.046	2,018,556	5.9829	0.25%
2019-06-11	8.080	8.030	8.080	7.950	8.110	1,668,001	13,428,842	8.0509	5.936	5.899	5.936	5.841	5.958	2,270,403	5.9147	1.89%
2019-06-10	7.930	7.930	7.980	7.860	7.980	2,273,499	18,021,397	7.9267	5.826	5.826	5.863	5.775	5.863	3,094,577	5.8235	0.25%
2019-06-06	7.910	7.910	7.970	7.860	8.080	2,443,000	19,454,486	7.9634	5.811	5.811	5.855	5.775	5.936	3,325,294	5.8505	-0.25%
2019-06-05	7.930	7.930	7.960	7.880	8.140	1,217,000	9,757,235	8.0174	5.826	5.826	5.848	5.789	5.980	1,656,522	5.8902	-1.12%
2019-06-04	8.020	8.020	8.030	7.830	8.300	2,598,647	20,774,634	7.9944	5.892	5.892	5.899	5.752	6.098	3,537,153	5.8733	0.38%
2019-06-03	7.990	7.990	8.000	7.830	8.440	4,157,000	33,266,747	8.0026	5.870	5.870	5.877	5.752	6.201	5,658,308	5.8793	0.00%
2019-05-31	7.990	7.950	7.990	7.910	8.110	2,728,000	21,769,155	7.9799	5.870	5.841	5.870	5.811	5.958	3,713,222	5.8626	0.00%
2019-05-30	7.990	7.990	8.030	7.580	8.030	1,843,000	14,450,255	7.8406	5.870	5.870	5.899	5.569	5.899	2,508,603	5.7603	4.86%
2019-05-29	7.620	7.570	7.630	7.490	7.760	921,500	7,030,330	7.6292	5.598	5.561	5.606	5.503	5.701	1,254,301	5.6050	1.20%
2019-05-28	7.530	7.530	7.540	7.160	7.550	1,099,000	8,221,295	7.4807	5.532	5.532	5.539	5.260	5.547	1,495,906	5.4959	4.92%
2019-05-27	7.290	7.270	7.330	7.120	7.490	643,510	4,704,518	7.3107	5.273	5.258	5.301	5.150	5.417	889,743	5.2875	1.25%
2019-05-24	7.200	7.200	7.260	7.180	7.540	930,000	6,776,417	7.2865	5.207	5.207	5.251	5.193	5.453	1,285,856	5.2700	-0.14%
2019-05-23	7.210	7.210	7.230	7.210	7.420	375,000	2,735,685	7.2952	5.215	5.215	5.229	5.215	5.367	518,490	5.2763	-3.35%
2019-05-22	7.460	7.400	7.490	7.350	7.530	102,500	765,430	7.4676	5.395	5.352	5.417	5.316	5.446	141,721	5.4010	1.36%
2019-05-21	7.360	7.350	7.360	7.270	7.520	419,000	3,091,130	7.3774	5.323	5.316	5.323	5.258	5.439	579,326	5.3357	-0.14%
2019-05-20	7.370	7.270	7.370	7.200	7.600	1,018,000	7,514,690	7.3818	5.330	5.258	5.330	5.207	5.497	1,407,528	5.3389	-0.94%
2019-05-17	7.440	7.400	7.440	7.240	7.690	1,005,500	7,544,210	7.5029	5.381	5.352	5.381	5.236	5.562	1,390,245	5.4265	0.54%
2019-05-16	7.400	7.360	7.400	7.190	7.550	931,500	6,837,864	7.3407	5.352	5.323	5.352	5.200	5.461	1,287,930	5.3092	2.49%
2019-05-15	7.220	7.210	7.300	7.220	7.570	1,235,588	9,051,933	7.3260	5.222	5.215	5.280	5.222	5.475	1,708,374	5.2986	-1.50%
2019-05-14	7.330	7.290	7.310	7.190	7.420	376,000	2,752,920	7.3216	5.301	5.273	5.287	5.200	5.367	519,873	5.2954	-3.68%
2019-05-10	7.610	7.610	7.630	7.350	7.890	611,000	4,615,132	7.5534	5.504	5.504	5.518	5.316	5.706	844,793	5.4630	3.40%
2019-05-09	7.360	7.360	7.380	7.360	7.730	611,684	4,570,838	7.4725	5.323	5.323	5.338	5.323	5.591	845,739	5.4045	-4.42%
2019-05-08	7.700	7.700	7.730	7.650	7.920	530,616	4,143,404	7.8087	5.569	5.569	5.591	5.533	5.728	733,651	5.6476	-3.02%
2019-05-07	7.940	7.940	7.990	7.820	8.350	1,306,000	10,393,595	7.9583	5.743	5.743	5.779	5.656	6.039	1,805,729	5.7559	-3.76%
2019-05-06	8.250	8.250	8.320	8.230	8.410	1,280,000	10,616,415	8.2941	5.967	5.967	6.017	5.952	6.083	1,769,780	5.9987	-2.60%
2019-05-03	8.470	8.470	8.520	8.320	8.590	1,161,164	9,836,969	8.4716	6.126	6.126	6.162	6.017	6.213	1,605,473	6.1271	0.47%
2019-05-02	8.430	8.420	8.430	8.030	8.490	1,373,657	11,377,258	8.2825	6.097	6.090	6.097	5.808	6.140	1,899,274	5.9903	3.31%
2019-04-30	8.160	8.110	8.160	7.930	8.170	521,500	4,222,102	8.0961	5.902	5.866	5.902	5.735	5.909	721,047	5.8555	2.00%
2019-04-29	8.000	8.000	8.050	7.910	8.100	282,026	2,269,718	8.0479	5.786	5.786	5.822	5.721	5.858	389,941	5.8207	-0.87%
2019-04-26	8.070	8.070	8.090	8.020	8.130	426,500	3,434,442	8.0526	5.837	5.837	5.851	5.800	5.880	589,696	5.8241	0.62%
2019-04-25	8.020	8.010	8.050	8.010	8.160	495,000	3,994,800	8.0703	5.800	5.793	5.822	5.793	5.902	684,407	5.8369	-1.35%
2019-04-24	8.130	8.130	8.140	8.000	8.160	937,000	7,572,367	8.0815	5.880	5.880	5.887	5.786	5.902	1,295,534	5.8450	0.99%
2019-04-23	8.050	8.050	8.100	8.050	8.250	1,451,248	11,792,271	8.1256	5.822	5.822	5.858	5.822	5.967	2,006,555	5.8769	-1.47%
2019-04-18	8.170	8.130	8.170	8.040	8.400	1,399,000	11,496,040	8.2173	5.909	5.880	5.909	5.815	6.075	1,934,314	5.9432	1.49%
2019-04-17	8.050	8.030	8.050	7.970	8.500	5,081,500	41,102,965	8.0887	5.822	5.808	5.822	5.764	6.148	7,025,889	5.8502	-4.62%
2019-04-16	8.440	8.420	8.440	8.400	8.660	1,040,500	8,790,247	8.4481	6.104	6.090	6.104	6.075	6.263	1,438,638	6.1101	-2.99%
2019-04-15	8.700	8.660	8.700	8.640	8.880	758,500	6,599,822	8.7011	6.292	6.263	6.292	6.249	6.422	1,048,733	6.2931	-0.68%
2019-04-12	8.760	8.760	8.780	8.720	8.820	530,500	4,651,421	8.7680	6.336	6.336	6.350	6.307	6.379	733,491	6.3415	-0.68%
2019-04-11	8.820	8.820	8.850	8.780	9.040	1,658,000	14,723,776	8.8804	6.379	6.379	6.401	6.350	6.538	2,292,418	6.4228	-2.43%
2019-04-10	9.040	8.990	9.040	8.820	9.080	1,730,500	15,497,422	8.9555	6.538	6.502	6.538	6.379	6.567	2,392,660	6.4771	0.89%
2019-04-09	8.960	8.960	9.000	8.800	9.060	1,632,312	14,588,496	8.9373	6.480	6.480	6.509	6.365	6.553	2,256,901	6.4640	0.90%
2019-04-08	8.880	8.880	8.970	8.760	9.100	3,156,500	28,209,400	8.9369	6.422	6.422	6.488	6.336	6.582	4,364,305	6.4637	1.49%
2019-04-04	8.750	8.750	8.760	8.610	9.090	2,219,000	19,510,275	8.7924	6.328	6.328	6.336	6.227	6.574	3,068,080	6.3591	-3.63%
2019-04-03	9.080	9.080	9.090	9.030	9.300	1,593,590	14,588,830	9.1547	6.567	6.567	6.574	6.531	6.726	2,203,362	6.6212	-2.58%
2019-04-02	9.320	9.270	9.320	9.180	9.400	1,688,000	15,703,326	9.3029	6.741	6.705	6.741	6.639	6.799	2,333,897	6.7284	2.08%
2019-04-01	9.130	9.130	9.140	9.090	9.500	2,736,000	25,523,711	9.3288	6.603	6.603	6.611	6.574	6.871	3,782,905	6.7471	1.33%
2019-03-29	9.010	9.000	9.010	8.830	9.090	1,418,500	12,770,090	9.0025	6.517	6.509	6.517	6.386	6.574	1,961,276	6.5111	0.90%
2019-03-28	8.930	8.880	8.940	8.620	9.020	1,178,500	10,475,515	8.8889	6.459	6.422	6.466	6.234	6.524	1,629,442	6.4289	1.48%
2019-03-27	8.800	8.800	8.840	8.520	8.840	750,375	6,497,871	8.6595	6.365	6.365	6.394	6.162	6.394	1,037,499	6.2630	2.92%
2019-03-26	8.550	8.550	8.600	8.510	8.770	1,362,000	11,743,924	8.6226	6.184	6.184	6.220	6.155	6.343	1,883,157	6.2363	-0.12%
2019-03-25	8.560	8.560	8.580	8.390	8.600	1,263,000	10,706,090	8.4767	6.191	6.191	6.206	6.068	6.220	1,746,275	6.1308	-0.35%
2019-03-22	8.590	8.570	8.590	8.440	8.900	1,891,000	16,303,242	8.6215	6.213	6.198	6.213	6.104	6.437	2,614,574	6.2355	-2.94%
2019-03-21	8.850	8.850	8.880	8.760	9.030	1,742,000	15,522,805	8.9109	6.401	6.401	6.422	6.336	6.531	2,408,560	6.4448	-1.01%
2019-03-20	8.940	8.940	8.960	8.850	9.330	1,887,000	17,122,260	9.0738	6.466	6.466	6.480	6.401	6.748	2,609,043	6.5627	-3.56%
2019-03-19	9.270	9.270	9.280	9.220	9.540	785,929	7,341,976	9.3418	6.705	6.705	6.712	6.668	6.900	1,086,657	6.7565	-2.22%
2019-03-18	9.480	9.480	9.520	9.460	9.600	1,372,000	13,056,094	9.5161	6.856	6.856	6.885	6.842	6.943	1,896,983	6.8826	-0.21%
2019-03-15	9.500	9.490	9.500	9.300	9.530	11,439,000	108,596,480	9.4935	6.871	6.864	6.871	6.726	6.893	15,816,027	6.8662	2.81%
2019-03-14	9.240	9.240	9.320	9.090	9.500	2,956,000	27,729,750	9.3808	6.683	6.683	6.741	6.574	6.871	4,087,086	6.7847	1.32%
2019-03-13	9.120	9.110	9.140	9.010	9.550	1,945,000	18,120,045	9.3162	6.596	6.589	6.611	6.517	6.907	2,689,236	6.7380	-3.49%
2019-03-12	9.450	9.280	9.450	9.290	9.630	1,657,000	15,770,308	9.5174	6.835	6.712	6.835	6.719	6.965	2,291,036	6.8835	-0.74%
2019-03-11	9.520	9.470	9.520	9.140	9.650	1,532,000	14,566,255	9.5080	6.885	6.849	6.885	6.611	6.979	2,118,206	6.8767	2.81%
2019-03-08	9.260	9.220	9.260	8.970	9.590	2,650,577	24,470,427	9.2321	6.697	6.668	6.697	6.488	6.936	3,664,796	6.6772	-4.63%
2019-03-07	9.710	9.680	9.720	9.440	9.830	1,295,000	12,616,345	9.7424	7.023	7.001	7.030	6.828	7.110	1,790,520	7.0462	0.62%
2019-03-06	9.650	9.650	9.700	9.390	9.720	2,043,500	19,704,085	9.6423	6.979	6.979	7.016	6.791	7.030	2,825,426	6.9738	2.22%
2019-03-05	9.440	9.420	9.450	9.170	9.470	2,215,000	20,612,145	9.3057	6.828	6.813	6.835	6.632	6.849	3,062,549	6.7304	-0.53%
2019-03-04	9.490	9.470	9.500	9.290	9.510	1,665,500	15,690,842	9.4211	6.864	6.849	6.871	6.719	6.878	2,302,788	6.8138	2.15%
2019-03-01	9.290	9.230	9.300	9.070	9.480	3,307,633	30,897,955	9.3414	6.719	6.676	6.726	6.560	6.856	4,573,268	6.7562	2.20%
2019-02-28	9.090	9.080	9.100	8.740	9.300	2,402,000	21,885,250	9.1113	6.574	6.567	6.582	6.321	6.726	3,321,103	6.5898	4.48%
2019-02-27	8.700	8.650	8.750	8.630	9.150	2,234,000	19,834,040	8.8783	6.292	6.256	6.328	6.242	6.618	3,088,819	6.4212	-4.61%
2019-02-26	9.120	9.090	9.120	9.000	9.550	3,196,500	29,653,130	9.2767	6.596	6.574	6.596	6.509	6.907	4,419,611	6.7094	1.79%
2019-02-25	8.960	8.960	9.030	8.810	9.090	1,675,500	15,099,050	9.0117	6.480	6.480	6.531	6.372	6.574	2,316,614	6.5177	0.45%
2019-02-22	8.920	8.820	8.930	8.770	9.000	1,256,000	11,213,465	8.9279	6.451	6.379	6.459	6.343	6.509	1,736,597	6.4571	-1.33%
2019-02-21	9.040	8.980	9.040	8.590	9.050	3,042,500	27,019,080	8.8806	6.538	6.495	6.538	6.213	6.545	4,206,684	6.4229	5.12%
2019-02-20	8.600	8.590	8.600	8.380	8.650	1,659,500	14,216,545	8.5668	6.220	6.213	6.220	6.061	6.256	2,294,492	6.1959	1.30%
2019-02-19	8.490	8.430	8.500	8.390	8.650	2,075,000	17,700,585	8.5304	6.140	6.097	6.148	6.068	6.256	2,868,979	6.1696	1.19%
2019-02-18	8.390	8.380	8.470	7.860	8.480	3,211,000	26,918,740	8.3833	6.068	6.061	6.126	5.685	6.133	4,439,659	6.0632	7.02%
2019-02-15	7.840	7.760	7.840	7.680	8.040	1,420,000	11,083,570	7.8053	5.670	5.612	5.670	5.555	5.815	1,963,350	5.6452	-2.73%
2019-02-14	8.060	7.950	8.070	7.950	8.340	1,422,078	11,540,100	8.1150	5.829	5.750	5.837	5.750	6.032	1,966,223	5.8692	-3.01%
2019-02-13	8.310	8.280	8.310	8.110	8.350	846,000	6,996,615	8.2702	6.010	5.989	6.010	5.866	6.039	1,169,714	5.9815	2.34%
2019-02-12	8.120	8.120	8.150	7.810	8.180	2,370,500	19,074,815	8.0467	5.873	5.873	5.895	5.649	5.916	3,277,550	5.8198	1.00%
2019-02-11	8.040	8.020	8.060	7.980	8.300	1,370,000	11,148,925	8.1379	5.815	5.800	5.829	5.772	6.003	1,894,218	5.8858	-2.55%
2019-02-08	8.250	8.230	8.250	7.960	8.310	2,408,500	19,678,489	8.1704	5.967	5.952	5.967	5.757	6.010	3,330,090	5.9093	2.61%
2019-02-04	8.040	8.020	8.050	7.920	8.090	1,194,000	9,565,705	8.0115	5.815	5.800	5.822	5.728	5.851	1,650,873	5.7943	0.75%
2019-02-01	7.980	7.970	7.980	7.830	7.990	1,187,000	9,394,300	7.9143	5.772	5.764	5.772	5.663	5.779	1,641,194	5.7241	0.25%
2019-01-31	7.960	7.830	7.880	7.450	7.980	1,705,000	13,271,745	7.7840	5.757	5.663	5.699	5.388	5.772	2,357,402	5.6298	5.85%
2019-01-30	7.520	7.500	7.530	7.320	7.610	2,266,000	17,084,735	7.5396	5.439	5.424	5.446	5.294	5.504	3,133,064	5.4530	-0.13%
2019-01-29	7.530	7.510	7.540	7.120	7.600	2,664,940	19,885,533	7.4619	5.446	5.432	5.453	5.150	5.497	3,684,654	5.3969	4.58%
2019-01-28	7.200	7.180	7.200	7.090	7.340	1,785,056	12,919,092	7.2374	5.207	5.193	5.207	5.128	5.309	2,468,091	5.2344	0.70%
2019-01-25	7.150	7.120	7.160	6.990	7.300	1,232,500	8,887,280	7.2108	5.171	5.150	5.178	5.056	5.280	1,704,105	5.2152	1.27%
2019-01-24	7.060	7.040	7.110	6.820	7.110	1,146,000	7,972,080	6.9564	5.106	5.092	5.142	4.933	5.142	1,584,506	5.0313	1.73%
2019-01-23	6.940	6.930	6.940	6.640	6.980	1,102,000	7,561,850	6.8619	5.019	5.012	5.019	4.802	5.048	1,523,670	4.9629	4.05%
2019-01-22	6.670	6.610	6.670	6.550	6.900	1,325,000	8,786,085	6.6310	4.824	4.781	4.824	4.737	4.990	1,831,999	4.7959	-2.63%
2019-01-21	6.850	6.850	6.880	6.650	6.890	933,571	6,353,059	6.8051	4.954	4.954	4.976	4.810	4.983	1,290,793	4.9218	2.39%
2019-01-18	6.690	6.680	6.690	6.510	6.780	3,375,204	22,351,150	6.6222	4.839	4.831	4.839	4.708	4.904	4,666,694	4.7895	2.14%
2019-01-17	6.550	6.540	6.550	6.460	6.750	1,448,223	9,631,273	6.6504	4.737	4.730	4.737	4.672	4.882	2,002,372	4.8099	0.00%
2019-01-16	6.550	6.450	6.550	6.420	6.610	1,353,000	8,822,957	6.5210	4.737	4.665	4.737	4.643	4.781	1,870,713	4.7164	1.71%
2019-01-15	6.440	6.430	6.450	6.320	6.450	977,000	6,246,160	6.3932	4.658	4.651	4.665	4.571	4.665	1,350,840	4.6239	1.10%
2019-01-14	6.370	6.350	6.430	6.300	6.570	837,817	5,371,721	6.4116	4.607	4.593	4.651	4.556	4.752	1,158,400	4.6372	-3.78%
2019-01-11	6.620	6.620	6.640	6.250	6.670	1,597,932	10,414,860	6.5177	4.788	4.788	4.802	4.520	4.824	2,209,366	4.7140	2.95%
2019-01-10	6.430	6.400	6.430	6.210	6.430	936,500	5,943,625	6.3466	4.651	4.629	4.651	4.491	4.651	1,294,843	4.5902	0.94%
2019-01-09	6.370	6.370	6.380	6.260	6.430	733,500	4,663,530	6.3579	4.607	4.607	4.614	4.528	4.651	1,014,167	4.5984	1.76%
2019-01-08	6.260	6.250	6.320	6.130	6.340	748,500	4,656,130	6.2206	4.528	4.520	4.571	4.434	4.585	1,034,907	4.4991	-0.63%
2019-01-07	6.300	6.240	6.300	6.220	6.330	565,000	3,541,435	6.2680	4.556	4.513	4.556	4.499	4.578	781,192	4.5334	1.12%
2019-01-04	6.230	6.180	6.230	6.110	6.300	600,500	3,732,900	6.2163	4.506	4.470	4.506	4.419	4.556	830,276	4.4960	-0.32%
2019-01-03	6.250	6.210	6.260	6.200	6.440	868,500	5,503,257	6.3365	4.520	4.491	4.528	4.484	4.658	1,200,823	4.5829	-2.50%
2019-01-02	6.410	6.410	6.430	6.350	6.500	786,500	5,045,730	6.4154	4.636	4.636	4.651	4.593	4.701	1,087,447	4.6400	-0.47%
2018-12-31	6.440	6.410	6.440	6.370	6.560	839,500	5,416,305	6.4518	4.658	4.636	4.658	4.607	4.745	1,160,727	4.6663	0.00%
2018-12-28	6.440	6.440	6.450	6.400	6.700	4,633,000	30,152,965	6.5083	4.658	4.658	4.665	4.629	4.846	6,405,774	4.7072	0.16%
2018-12-27	6.430	6.420	6.470	6.410	6.700	2,310,500	15,044,870	6.5115	4.651	4.643	4.679	4.636	4.846	3,194,591	4.7095	-3.31%
2018-12-24	6.650	6.600	6.650	6.210	6.660	821,000	5,328,145	6.4898	4.810	4.773	4.810	4.491	4.817	1,135,148	4.6938	3.10%
2018-12-21	6.450	6.370	6.450	6.020	6.450	1,099,000	6,877,007	6.2575	4.665	4.607	4.665	4.354	4.665	1,519,522	4.5258	3.86%
2018-12-20	6.210	6.160	6.210	6.110	6.280	924,500	5,710,055	6.1764	4.491	4.455	4.491	4.419	4.542	1,278,251	4.4671	-0.64%
2018-12-19	6.250	6.230	6.260	6.220	6.480	849,000	5,343,625	6.2940	4.520	4.506	4.528	4.499	4.687	1,173,862	4.5522	-2.95%
2018-12-18	6.440	6.390	6.440	6.370	6.530	908,939	5,847,191	6.4330	4.658	4.622	4.658	4.607	4.723	1,256,736	4.6527	-0.92%
2018-12-17	6.500	6.500	6.550	6.380	6.660	1,379,000	8,947,469	6.4884	4.701	4.701	4.737	4.614	4.817	1,906,661	4.6927	-1.66%
2018-12-14	6.610	6.630	6.660	6.490	6.840	1,414,500	9,463,545	6.6904	4.781	4.795	4.817	4.694	4.947	1,955,745	4.8388	1.23%
2018-12-13	6.530	6.510	6.530	6.280	6.670	1,719,000	11,187,085	6.5079	4.723	4.708	4.723	4.542	4.824	2,376,759	4.7069	3.98%
2018-12-12	6.280	6.280	6.290	6.180	6.410	939,368	5,892,873	6.2732	4.542	4.542	4.549	4.470	4.636	1,298,808	4.5371	0.00%
2018-12-11	6.280	6.240	6.280	6.040	6.280	646,000	3,970,640	6.1465	4.542	4.513	4.542	4.368	4.542	893,186	4.4455	3.46%
2018-12-10	6.070	6.070	6.100	6.060	6.230	899,000	5,497,255	6.1149	4.390	4.390	4.412	4.383	4.506	1,242,994	4.4226	-2.57%
2018-12-07	6.230	6.200	6.240	6.080	6.290	1,502,500	9,243,450	6.1520	4.506	4.484	4.513	4.397	4.549	2,077,418	4.4495	0.97%
2018-12-06	6.170	6.170	6.210	6.140	6.350	1,026,401	6,423,334	6.2581	4.462	4.462	4.491	4.441	4.593	1,419,144	4.5262	-2.37%
2018-12-05	6.320	6.310	6.320	6.200	6.410	822,500	5,215,655	6.3412	4.571	4.564	4.571	4.484	4.636	1,137,222	4.5863	0.16%
2018-12-04	6.310	6.310	6.320	6.160	6.380	1,270,500	7,918,500	6.2326	4.564	4.564	4.571	4.455	4.614	1,756,645	4.5077	1.12%
2018-12-03	6.240	6.240	6.320	6.240	6.570	1,849,000	11,749,498	6.3545	4.513	4.513	4.571	4.513	4.752	2,556,503	4.5959	-2.04%
2018-11-30	6.370	6.210	6.220	6.210	6.630	4,309,835	27,806,888	6.4520	4.607	4.491	4.499	4.491	4.795	5,958,953	4.6664	-4.78%
2018-11-29	6.690	6.630	6.690	6.520	6.780	1,603,000	10,694,362	6.6715	4.839	4.795	4.839	4.716	4.904	2,216,373	4.8252	3.08%
2018-11-28	6.490	6.490	6.540	6.400	6.660	1,591,500	10,338,575	6.4961	4.694	4.694	4.730	4.629	4.817	2,200,473	4.6983	0.15%
2018-11-27	6.480	6.420	6.480	6.380	7.020	2,682,000	17,699,725	6.5995	4.687	4.643	4.687	4.614	5.077	3,708,242	4.7731	-5.95%
2018-11-26	6.890	6.840	6.890	6.830	7.030	930,000	6,432,345	6.9165	4.983	4.947	4.983	4.940	5.084	1,285,856	5.0024	0.00%
2018-11-23	6.890	6.890	6.930	6.700	7.010	943,163	6,534,586	6.9284	4.983	4.983	5.012	4.846	5.070	1,304,056	5.0110	1.32%
2018-11-22	6.800	6.800	6.870	6.650	7.030	1,611,000	11,066,837	6.8695	4.918	4.918	4.969	4.810	5.084	2,227,434	4.9684	1.95%
2018-11-21	6.670	6.680	6.720	6.580	6.750	1,243,500	8,300,195	6.6749	4.824	4.831	4.860	4.759	4.882	1,719,314	4.8276	0.00%
2018-11-20	6.670	6.670	6.730	6.530	7.060	1,929,500	12,996,090	6.7355	4.824	4.824	4.867	4.723	5.106	2,667,805	4.8715	-3.19%
2018-11-19	6.890	6.850	6.920	6.810	7.220	1,091,500	7,606,595	6.9689	4.983	4.954	5.005	4.925	5.222	1,509,152	5.0403	-1.43%
2018-11-16	6.990	6.980	7.000	6.750	7.590	2,577,000	18,175,717	7.0531	5.056	5.048	5.063	4.882	5.489	3,563,065	5.1011	-6.68%
2018-11-15	7.490	7.430	7.490	7.400	7.600	1,600,500	12,032,910	7.5182	5.417	5.374	5.417	5.352	5.497	2,212,916	5.4376	0.67%
2018-11-14	7.440	7.440	7.480	7.180	7.600	3,294,000	24,582,540	7.4628	5.381	5.381	5.410	5.193	5.497	4,554,418	5.3975	4.79%
2018-11-13	7.100	7.080	7.110	7.070	7.250	1,279,500	9,163,680	7.1619	5.135	5.121	5.142	5.113	5.244	1,769,089	5.1799	-1.11%
2018-11-12	7.180	7.180	7.190	7.060	7.380	1,344,000	9,646,192	7.1772	5.193	5.193	5.200	5.106	5.338	1,858,269	5.1910	-0.97%
2018-11-09	7.250	7.250	7.300	7.110	7.600	1,516,500	11,102,670	7.3212	5.244	5.244	5.280	5.142	5.497	2,096,775	5.2951	0.69%
2018-11-08	7.200	7.130	7.250	6.870	7.600	2,928,000	21,435,547	7.3209	5.207	5.157	5.244	4.969	5.497	4,048,372	5.2949	4.35%
2018-11-07	6.900	6.900	6.920	6.440	7.050	1,822,500	12,495,960	6.8565	4.990	4.990	5.005	4.658	5.099	2,519,863	4.9590	7.48%
2018-11-06	6.420	6.420	6.440	5.960	6.450	1,609,000	10,152,325	6.3097	4.643	4.643	4.658	4.311	4.665	2,224,669	4.5635	4.73%
2018-11-05	6.130	6.150	6.160	5.830	6.180	1,578,000	9,475,875	6.0050	4.434	4.448	4.455	4.217	4.470	2,181,807	4.3431	4.25%
2018-11-02	5.880	5.830	5.900	5.740	5.940	1,677,000	9,788,445	5.8369	4.253	4.217	4.267	4.151	4.296	2,318,688	4.2215	4.07%
2018-11-01	5.650	5.630	5.690	5.600	5.940	1,278,000	7,304,160	5.7153	4.086	4.072	4.115	4.050	4.296	1,767,015	4.1336	0.89%
2018-10-31	5.600	5.600	5.660	5.590	5.790	1,471,500	8,364,450	5.6843	4.050	4.050	4.094	4.043	4.188	2,034,556	4.1112	0.36%
2018-10-30	5.580	5.490	5.600	5.450	5.740	1,176,000	6,572,010	5.5884	4.036	3.971	4.050	3.942	4.151	1,625,985	4.0419	-2.28%
2018-10-29	5.710	5.630	5.720	5.520	5.830	1,913,000	10,802,810	5.6471	4.130	4.072	4.137	3.992	4.217	2,644,992	4.0843	-1.21%
2018-10-26	5.780	5.730	5.780	5.710	5.990	1,249,500	7,310,250	5.8505	4.180	4.144	4.180	4.130	4.332	1,727,610	4.2314	-1.37%
2018-10-25	5.860	5.800	5.910	5.780	6.200	1,780,500	10,469,280	5.8800	4.238	4.195	4.274	4.180	4.484	2,461,792	4.2527	-1.18%
2018-10-24	5.930	5.870	5.950	5.880	6.110	951,000	5,671,815	5.9641	4.289	4.245	4.303	4.253	4.419	1,314,891	4.3135	0.00%
2018-10-23	5.930	5.990	6.020	5.920	6.460	1,177,000	7,254,940	6.1639	4.289	4.332	4.354	4.282	4.672	1,627,368	4.4581	-7.49%
2018-10-22	6.410	6.410	6.500	6.380	6.570	1,862,500	12,104,055	6.4988	4.636	4.636	4.701	4.614	4.752	2,575,168	4.7003	1.91%
2018-10-19	6.290	6.370	6.380	5.840	6.370	1,400,500	8,607,505	6.1460	4.549	4.607	4.614	4.224	4.607	1,936,388	4.4451	7.90%
2018-10-18	5.890	5.840	5.960	5.840	6.540	2,340,000	14,125,535	6.0366	4.216	4.180	4.266	4.180	4.682	3,268,901	4.3212	-4.54%
2018-10-16	6.170	6.170	6.270	6.160	6.550	730,944	4,613,152	6.3112	4.417	4.417	4.488	4.410	4.689	1,021,104	4.5178	-1.59%
2018-10-15	6.270	6.200	6.380	6.200	6.550	523,500	3,300,705	6.3051	4.488	4.438	4.567	4.438	4.689	731,312	4.5134	-3.39%
2018-10-12	6.490	6.430	6.500	6.360	6.690	301,500	1,955,565	6.4861	4.646	4.603	4.653	4.553	4.789	421,185	4.6430	-0.76%
2018-10-11	6.540	6.520	6.600	6.410	6.710	1,416,444	9,280,909	6.5523	4.682	4.667	4.725	4.589	4.803	1,978,724	4.6903	-2.53%
2018-10-10	6.710	6.450	6.730	6.430	6.870	1,882,500	12,567,357	6.6759	4.803	4.617	4.818	4.603	4.918	2,629,789	4.7788	2.13%
2018-10-09	6.570	6.510	6.570	6.510	6.820	471,000	3,109,500	6.6019	4.703	4.660	4.703	4.660	4.882	657,971	4.7259	-1.20%
2018-10-08	6.650	6.480	6.660	6.560	7.040	573,000	3,867,000	6.7487	4.760	4.639	4.767	4.696	5.039	800,462	4.8310	-4.18%
2018-10-05	6.940	6.900	6.980	6.560	7.050	492,000	3,388,170	6.8865	4.968	4.939	4.997	4.696	5.047	687,307	4.9296	0.58%
2018-10-04	6.900	6.780	6.900	6.740	7.200	501,000	3,481,800	6.9497	4.939	4.853	4.939	4.825	5.154	699,880	4.9749	1.47%
2018-10-03	6.800	6.770	6.930	6.510	7.000	577,500	3,869,295	6.7001	4.868	4.846	4.961	4.660	5.011	806,748	4.7962	-0.29%
2018-10-02	6.820	6.620	6.840	6.370	7.180	2,467,500	16,465,725	6.6730	4.882	4.739	4.896	4.560	5.140	3,447,014	4.7768	-5.01%
2018-09-28	7.180	7.150	7.180	7.150	7.390	499,500	3,604,155	7.2155	5.140	5.118	5.140	5.118	5.290	697,785	5.1651	-1.64%
2018-09-27	7.300	7.290	7.300	7.280	7.460	840,000	6,212,835	7.3962	5.226	5.218	5.226	5.211	5.340	1,173,452	5.2945	-1.48%
2018-09-26	7.410	7.390	7.470	7.150	7.550	1,775,000	12,894,540	7.2645	5.304	5.290	5.347	5.118	5.405	2,479,615	5.2002	1.23%
2018-09-24	7.320	7.320	7.450	7.320	7.870	1,318,000	9,800,430	7.4358	5.240	5.240	5.333	5.240	5.634	1,841,201	5.3228	-7.92%
2018-09-21	7.950	7.730	7.960	7.700	8.000	1,234,500	9,666,975	7.8307	5.691	5.533	5.698	5.512	5.727	1,724,555	5.6055	0.63%
2018-09-20	7.900	7.870	7.880	7.820	8.140	603,000	4,784,670	7.9348	5.655	5.634	5.641	5.598	5.827	842,371	5.6800	-2.95%
2018-09-19	8.140	8.080	8.140	8.030	8.280	561,000	4,582,200	8.1679	5.827	5.784	5.827	5.748	5.927	783,698	5.8469	0.99%
2018-09-18	8.060	8.060	8.090	7.810	8.200	784,500	6,313,575	8.0479	5.770	5.770	5.791	5.591	5.870	1,095,920	5.7610	1.77%
2018-09-17	7.920	7.830	7.940	7.810	8.100	712,500	5,656,425	7.9388	5.669	5.605	5.684	5.591	5.798	995,338	5.6829	-0.63%
2018-09-14	7.970	7.920	7.980	7.790	8.100	801,000	6,341,205	7.9166	5.705	5.669	5.712	5.576	5.798	1,118,970	5.6670	-0.38%
2018-09-13	8.000	7.970	8.000	7.880	8.120	910,500	7,297,920	8.0153	5.727	5.705	5.727	5.641	5.813	1,271,938	5.7376	1.52%
2018-09-12	7.880	7.860	7.900	7.860	8.100	1,213,000	9,681,205	7.9812	5.641	5.626	5.655	5.626	5.798	1,694,520	5.7132	-2.48%
2018-09-11	8.080	8.070	8.120	8.010	8.370	1,090,500	8,867,850	8.1319	5.784	5.777	5.813	5.734	5.992	1,523,392	5.8211	-3.35%
2018-09-10	8.360	8.290	8.360	8.120	8.390	1,456,000	12,016,895	8.2534	5.984	5.934	5.984	5.813	6.006	2,033,983	5.9081	0.12%
2018-09-07	8.350	8.280	8.350	8.160	8.690	742,500	6,204,435	8.3561	5.977	5.927	5.977	5.841	6.221	1,037,247	5.9816	-2.11%
2018-09-06	8.530	8.500	8.530	8.080	8.940	2,276,000	19,007,150	8.3511	6.106	6.085	6.106	5.784	6.400	3,179,495	5.9780	5.83%
2018-09-05	8.060	8.020	8.070	8.020	8.400	1,293,000	10,538,655	8.1505	5.770	5.741	5.777	5.741	6.013	1,806,277	5.8345	-0.49%
2018-09-04	8.100	8.050	8.100	7.910	8.120	462,000	3,716,010	8.0433	5.798	5.762	5.798	5.662	5.813	645,398	5.7577	0.37%
2018-09-03	8.070	8.040	8.070	8.000	8.400	1,162,500	9,384,660	8.0728	5.777	5.755	5.777	5.727	6.013	1,623,973	5.7788	-3.93%
2018-08-31	8.400	8.450	8.500	7.940	8.500	2,040,000	16,667,010	8.1701	6.013	6.049	6.085	5.684	6.085	2,849,811	5.8485	3.70%
2018-08-30	8.100	8.070	8.100	8.000	8.150	631,500	5,095,665	8.0691	5.798	5.777	5.798	5.727	5.834	882,184	5.7762	1.63%
2018-08-29	7.970	7.970	7.990	7.970	8.340	936,050	7,553,490	8.0695	5.705	5.705	5.720	5.705	5.970	1,307,630	5.7765	-4.32%
2018-08-28	8.330	8.260	8.400	8.040	8.480	1,915,500	15,913,890	8.3080	5.963	5.913	6.013	5.755	6.070	2,675,889	5.9471	2.21%
2018-08-27	8.150	8.160	8.170	7.700	8.180	2,312,500	18,567,280	8.0291	5.834	5.841	5.848	5.512	5.856	3,230,484	5.7475	5.03%
2018-08-24	7.760	7.640	7.780	7.190	7.970	2,235,000	17,008,380	7.6100	5.555	5.469	5.569	5.147	5.705	3,122,219	5.4475	0.52%
2018-08-23	7.720	7.680	7.720	7.330	7.890	1,480,500	11,167,770	7.5432	5.526	5.498	5.526	5.247	5.648	2,068,208	5.3997	-1.15%
2018-08-22	7.810	7.810	7.850	7.800	8.400	588,500	4,658,795	7.9164	5.591	5.591	5.619	5.584	6.013	822,115	5.6668	-4.41%
2018-08-21	8.170	8.170	8.280	8.140	8.380	565,500	4,677,990	8.2723	5.848	5.848	5.927	5.827	5.999	789,984	5.9216	-0.73%
2018-08-20	8.230	8.210	8.250	8.050	8.360	572,500	4,672,580	8.1617	5.891	5.877	5.906	5.762	5.984	799,763	5.8425	1.73%
2018-08-17	8.090	8.070	8.120	7.810	8.220	1,216,500	9,732,045	8.0000	5.791	5.777	5.813	5.591	5.884	1,699,409	5.7267	0.12%
2018-08-16	8.080	8.000	8.120	7.730	8.280	2,773,500	22,391,565	8.0734	5.784	5.727	5.813	5.533	5.927	3,874,485	5.7792	4.12%
2018-08-15	7.760	7.760	7.830	7.760	8.530	2,082,000	16,635,840	7.9903	5.555	5.555	5.605	5.555	6.106	2,908,483	5.7198	-6.39%
2018-08-14	8.290	8.280	8.340	8.150	8.980	2,051,940	17,202,821	8.3837	5.934	5.927	5.970	5.834	6.428	2,866,491	6.0014	-7.68%
2018-08-13	8.980	8.850	9.070	7.660	9.160	4,890,500	41,246,672	8.4340	6.428	6.335	6.493	5.483	6.557	6,831,863	6.0374	-1.32%
2018-08-10	9.100	9.080	9.140	9.000	9.500	1,429,500	13,154,760	9.2024	6.514	6.500	6.543	6.443	6.800	1,996,963	6.5874	-0.44%
2018-08-09	9.140	9.150	9.160	9.090	9.540	1,665,500	15,385,865	9.2380	6.543	6.550	6.557	6.507	6.829	2,326,647	6.6129	-4.79%
2018-08-08	9.600	9.540	9.600	9.350	9.670	613,500	5,845,980	9.5289	6.872	6.829	6.872	6.693	6.922	857,039	6.8211	1.27%
2018-08-07	9.480	9.450	9.570	9.200	9.900	1,180,500	11,371,650	9.6329	6.786	6.765	6.851	6.586	7.087	1,649,118	6.8956	1.94%
2018-08-06	9.300	9.220	9.300	9.240	9.800	712,500	6,757,095	9.4836	6.657	6.600	6.657	6.614	7.015	995,338	6.7887	-0.53%
2018-08-03	9.350	9.340	9.350	9.180	9.480	795,500	7,402,390	9.3053	6.693	6.686	6.693	6.571	6.786	1,111,287	6.6611	1.19%
2018-08-02	9.240	9.190	9.290	9.060	9.680	1,973,000	18,461,560	9.3571	6.614	6.579	6.650	6.485	6.929	2,756,214	6.6982	-4.55%
2018-08-01	9.680	9.650	9.760	9.580	10.18	1,131,500	11,123,840	9.8311	6.929	6.908	6.987	6.858	7.287	1,580,667	7.0374	-2.02%
2018-07-31	9.880	9.860	9.900	9.630	10.20	1,467,000	14,427,982	9.8350	7.072	7.058	7.087	6.894	7.302	2,049,349	7.0403	2.17%
2018-07-30	9.670	9.640	9.670	9.550	10.70	2,406,500	23,781,100	9.8820	6.922	6.901	6.922	6.836	7.659	3,361,799	7.0739	-8.25%
2018-07-27	10.54	10.48	10.54	10.36	10.64	1,593,000	16,670,670	10.465	7.545	7.502	7.545	7.416	7.617	2,225,367	7.4912	-2.04%
2018-07-26	10.76	10.68	10.76	10.30	10.78	1,409,000	14,827,600	10.524	7.702	7.645	7.702	7.373	7.717	1,968,325	7.5331	1.70%
2018-07-25	10.58	10.50	10.58	10.00	10.90	2,537,500	26,630,435	10.495	7.574	7.516	7.574	7.158	7.803	3,544,801	7.5125	5.80%
2018-07-24	10.00	9.950	10.00	9.680	10.04	2,693,000	26,761,305	9.9374	7.158	7.123	7.158	6.929	7.187	3,762,030	7.1135	3.09%
2018-07-23	9.700	9.640	9.720	9.410	9.750	1,005,000	9,659,940	9.6119	6.944	6.901	6.958	6.736	6.979	1,403,951	6.8805	-0.31%
2018-07-20	9.730	9.640	9.730	9.500	9.800	1,535,000	14,787,600	9.6336	6.965	6.901	6.965	6.800	7.015	2,144,343	6.8961	0.31%
2018-07-19	9.700	9.680	9.700	9.560	9.740	1,591,500	15,362,115	9.6526	6.944	6.929	6.944	6.843	6.972	2,223,272	6.9097	0.62%
2018-07-18	9.640	9.560	9.650	9.350	9.750	1,795,500	17,114,340	9.5318	6.901	6.843	6.908	6.693	6.979	2,508,253	6.8232	-1.13%
2018-07-17	9.750	9.620	9.770	9.450	10.00	1,540,500	14,791,342	9.6017	6.979	6.886	6.994	6.765	7.158	2,152,026	6.8732	1.14%
2018-07-16	9.640	9.630	9.640	9.350	10.08	2,935,500	28,379,287	9.6676	6.901	6.894	6.901	6.693	7.216	4,100,794	6.9204	-0.72%
2018-07-13	9.710	9.700	9.710	8.910	9.890	5,207,500	49,747,486	9.5530	6.951	6.944	6.951	6.378	7.080	7,274,701	6.8384	6.47%
2018-07-12	9.120	9.120	9.130	8.330	9.130	4,671,000	41,162,515	8.8124	6.528	6.528	6.536	5.963	6.536	6,525,229	6.3082	7.55%
2018-07-11	8.480	8.460	8.500	7.820	8.640	2,091,500	17,549,500	8.3909	6.070	6.056	6.085	5.598	6.185	2,921,755	6.0065	6.67%
2018-07-10	7.950	7.920	7.950	7.440	7.990	4,876,000	37,579,332	7.7070	5.691	5.669	5.691	5.326	5.720	6,811,607	5.5170	6.85%
2018-07-09	7.440	7.400	7.420	7.330	7.620	1,369,000	10,177,965	7.4346	5.326	5.297	5.312	5.247	5.455	1,912,447	5.3220	-0.53%
2018-07-06	7.480	7.440	7.450	7.390	7.590	2,511,000	18,766,357	7.4737	5.354	5.326	5.333	5.290	5.433	3,507,782	5.3499	-0.27%
2018-07-05	7.500	7.500	7.530	7.370	7.550	2,451,500	18,361,705	7.4900	5.369	5.369	5.390	5.276	5.405	3,424,662	5.3616	-0.13%
2018-07-04	7.510	7.510	7.520	7.400	7.750	4,159,500	31,496,227	7.5721	5.376	5.376	5.383	5.297	5.548	5,810,680	5.4204	0.67%
2018-07-03	7.460	7.450	7.460	7.280	7.580	4,197,000	31,159,530	7.4242	5.340	5.333	5.340	5.211	5.426	5,863,067	5.3145	0.81%
2018-06-29	7.400	7.390	7.400	7.070	7.500	5,281,500	38,704,152	7.3282	5.297	5.290	5.297	5.061	5.369	7,378,076	5.2458	6.78%
2018-06-28	6.930	6.900	6.930	6.510	7.190	2,751,000	18,852,285	6.8529	4.961	4.939	4.961	4.660	5.147	3,843,054	4.9055	-1.84%
2018-06-27	7.060	7.010	7.060	7.000	7.640	2,298,000	16,795,920	7.3089	5.054	5.018	5.054	5.011	5.469	3,210,228	5.2320	-0.70%
2018-06-26	7.110	7.100	7.110	6.990	7.460	2,901,000	20,633,085	7.1124	5.090	5.082	5.090	5.004	5.340	4,052,599	5.0913	-3.13%
2018-06-25	7.340	7.310	7.330	7.120	7.360	3,432,000	24,912,322	7.2588	5.254	5.233	5.247	5.097	5.269	4,794,388	5.1961	2.80%
2018-06-22	7.140	7.110	7.210	7.050	7.220	3,051,000	21,784,342	7.1401	5.111	5.090	5.161	5.047	5.168	4,262,144	5.1111	0.14%
2018-06-21	7.130	7.120	7.130	6.970	7.300	3,218,000	23,065,610	7.1677	5.104	5.097	5.104	4.989	5.226	4,495,437	5.1309	2.30%
2018-06-20	6.970	6.960	6.970	6.730	7.000	2,116,500	14,680,095	6.9360	4.989	4.982	4.989	4.818	5.011	2,956,679	4.9651	1.46%
2018-06-19	6.870	6.870	6.900	6.730	7.140	3,048,000	21,261,315	6.9755	4.918	4.918	4.939	4.818	5.111	4,257,953	4.9933	-0.58%
2018-06-15	6.910	6.900	6.910	6.180	7.590	6,084,500	41,384,902	6.8017	4.946	4.939	4.946	4.424	5.433	8,499,840	4.8689	13.09%
2018-06-14	6.110	6.100	6.130	5.900	6.190	2,890,500	17,543,685	6.0694	4.374	4.367	4.388	4.223	4.431	4,037,931	4.3447	3.56%
2018-06-13	5.900	5.880	5.940	5.640	6.000	2,845,500	16,443,045	5.7786	4.223	4.209	4.252	4.037	4.295	3,975,067	4.1365	4.61%
2018-06-12	5.640	5.640	5.650	5.620	5.680	523,500	2,956,770	5.6481	4.037	4.037	4.044	4.023	4.066	731,312	4.0431	-0.18%
2018-06-11	5.650	5.640	5.660	5.640	5.720	723,000	4,072,440	5.6327	4.044	4.037	4.052	4.037	4.095	1,010,006	4.0321	0.00%
2018-06-08	5.650	5.630	5.650	5.580	5.660	1,726,500	9,733,335	5.6376	4.044	4.030	4.044	3.994	4.052	2,411,862	4.0356	0.00%
2018-06-07	5.650	5.630	5.660	5.620	5.740	588,000	3,321,345	5.6485	4.044	4.030	4.052	4.023	4.109	821,416	4.0434	0.66%
2018-06-06	5.640	5.610	5.640	5.490	5.660	2,535,000	14,190,240	5.5977	4.018	3.996	4.018	3.911	4.032	3,558,470	3.9877	1.99%
2018-06-05	5.530	5.550	5.560	5.430	5.550	459,000	2,512,665	5.4742	3.939	3.954	3.961	3.868	3.954	644,315	3.8997	1.10%
2018-06-04	5.470	5.430	5.470	5.410	5.470	259,500	1,414,365	5.4503	3.897	3.868	3.897	3.854	3.897	364,269	3.8827	1.11%
2018-06-01	5.410	5.390	5.410	5.350	5.410	540,000	2,903,070	5.3761	3.854	3.840	3.854	3.811	3.854	758,017	3.8298	1.12%
2018-05-31	5.350	5.350	5.370	5.310	5.370	307,500	1,640,610	5.3353	3.811	3.811	3.826	3.783	3.826	431,649	3.8008	1.13%
2018-05-30	5.290	5.280	5.300	5.290	5.550	484,500	2,588,220	5.3420	3.769	3.761	3.776	3.769	3.954	680,110	3.8056	-2.04%
2018-05-29	5.400	5.370	5.400	5.320	5.490	363,000	1,952,295	5.3782	3.847	3.826	3.847	3.790	3.911	509,556	3.8314	0.93%
2018-05-28	5.350	5.340	5.380	5.340	5.450	771,000	4,150,125	5.3828	3.811	3.804	3.833	3.804	3.882	1,082,280	3.8346	-3.43%
2018-05-25	5.540	5.520	5.550	5.500	5.550	427,500	2,360,910	5.5226	3.947	3.932	3.954	3.918	3.954	600,097	3.9342	1.47%
2018-05-24	5.460	5.420	5.460	5.420	5.470	426,000	2,316,525	5.4379	3.890	3.861	3.890	3.861	3.897	597,991	3.8738	0.18%
2018-05-23	5.450	5.450	5.470	5.400	5.470	622,500	3,382,290	5.4334	3.882	3.882	3.897	3.847	3.897	873,826	3.8707	1.49%
2018-05-21	5.370	5.370	5.400	5.350	5.540	478,500	2,588,745	5.4101	3.826	3.826	3.847	3.811	3.947	671,688	3.8541	-0.74%
2018-05-18	5.410	5.410	5.420	5.370	5.470	267,000	1,440,435	5.3949	3.854	3.854	3.861	3.826	3.897	374,797	3.8432	0.19%
2018-05-17	5.400	5.390	5.420	5.400	5.460	1,486,500	8,060,475	5.4225	3.847	3.840	3.861	3.847	3.890	2,086,653	3.8629	0.37%
2018-05-16	5.380	5.380	5.400	5.380	5.460	721,500	3,903,990	5.4109	3.833	3.833	3.847	3.833	3.890	1,012,795	3.8547	-0.74%
2018-05-15	5.420	5.400	5.420	5.360	5.460	397,500	2,152,140	5.4142	3.861	3.847	3.861	3.818	3.890	557,985	3.8570	0.18%
2018-05-14	5.410	5.380	5.410	5.380	5.490	1,227,000	6,636,255	5.4085	3.854	3.833	3.854	3.833	3.911	1,722,384	3.8529	-0.37%
2018-05-11	5.430	5.400	5.430	5.380	5.450	1,011,000	5,470,425	5.4109	3.868	3.847	3.868	3.833	3.882	1,419,177	3.8546	0.56%
2018-05-10	5.400	5.390	5.400	5.370	5.440	914,376	4,932,872	5.3948	3.847	3.840	3.847	3.826	3.875	1,283,542	3.8432	0.37%
2018-05-09	5.380	5.380	5.390	5.340	5.410	793,500	4,265,925	5.3761	3.833	3.833	3.840	3.804	3.854	1,113,864	3.8298	-0.19%
2018-05-08	5.390	5.350	5.390	5.360	5.460	909,600	4,912,290	5.4005	3.840	3.811	3.840	3.818	3.890	1,276,838	3.8472	-0.92%
2018-05-07	5.440	5.400	5.440	5.370	5.440	1,242,000	6,712,710	5.4048	3.875	3.847	3.875	3.826	3.875	1,743,440	3.8503	0.55%
2018-05-04	5.410	5.380	5.410	5.340	5.450	775,500	4,174,935	5.3835	3.854	3.833	3.854	3.804	3.882	1,088,597	3.8352	0.19%
2018-05-03	5.400	5.390	5.400	5.360	5.460	456,000	2,458,830	5.3922	3.847	3.840	3.847	3.818	3.890	640,104	3.8413	0.19%
2018-05-02	5.390	5.390	5.420	5.350	5.460	795,000	4,299,000	5.4075	3.840	3.840	3.861	3.811	3.890	1,115,970	3.8523	-0.92%
2018-04-30	5.440	5.410	5.440	5.390	5.470	649,500	3,523,755	5.4253	3.875	3.854	3.875	3.840	3.897	911,726	3.8649	0.18%
2018-04-27	5.430	5.400	5.440	5.380	5.480	748,500	4,052,970	5.4148	3.868	3.847	3.875	3.833	3.904	1,050,696	3.8574	-0.37%
2018-04-26	5.450	5.410	5.450	5.400	5.500	715,500	3,881,280	5.4246	3.882	3.854	3.882	3.847	3.918	1,004,373	3.8644	-0.18%
2018-04-25	5.460	5.420	5.460	5.400	5.480	1,044,000	5,677,425	5.4381	3.890	3.861	3.890	3.847	3.904	1,465,500	3.8741	0.18%
2018-04-24	5.450	5.420	5.460	5.420	5.520	426,000	2,324,820	5.4573	3.882	3.861	3.890	3.861	3.932	597,991	3.8877	-0.37%
2018-04-23	5.470	5.450	5.470	5.420	5.540	684,000	3,750,675	5.4834	3.897	3.882	3.897	3.861	3.947	960,155	3.9063	-1.26%
2018-04-20	5.540	5.510	5.540	5.510	5.570	435,000	2,407,065	5.5335	3.947	3.925	3.947	3.925	3.968	610,625	3.9420	0.00%
2018-04-19	5.540	5.510	5.540	5.490	5.580	565,500	3,130,455	5.5357	3.947	3.925	3.947	3.911	3.975	793,813	3.9436	0.73%
2018-04-18	5.500	5.500	5.550	5.450	5.590	750,000	4,142,370	5.5232	3.918	3.918	3.954	3.882	3.982	1,052,802	3.9346	-1.08%
2018-04-17	5.560	5.540	5.560	5.540	5.600	592,500	3,297,570	5.5655	3.961	3.947	3.961	3.947	3.989	831,714	3.9648	-0.18%
2018-04-16	5.570	5.550	5.570	5.540	5.600	574,500	3,199,650	5.5695	3.968	3.954	3.968	3.947	3.989	806,446	3.9676	0.00%
2018-04-13	5.570	5.560	5.580	5.550	5.590	646,500	3,602,340	5.5721	3.968	3.961	3.975	3.954	3.982	907,515	3.9695	0.00%
2018-04-12	5.570	5.550	5.580	5.540	5.640	832,500	4,647,165	5.5822	3.968	3.954	3.975	3.947	4.018	1,168,610	3.9767	-0.36%
2018-04-11	5.590	5.580	5.590	5.570	5.650	1,248,000	6,976,470	5.5901	3.982	3.975	3.982	3.968	4.025	1,751,862	3.9823	0.18%
2018-04-10	5.580	5.540	5.580	5.510	5.600	681,000	3,787,485	5.5617	3.975	3.947	3.975	3.925	3.989	955,944	3.9620	-0.36%
2018-04-09	5.600	5.580	5.600	5.550	5.720	693,000	3,884,130	5.6048	3.989	3.975	3.989	3.954	4.075	972,789	3.9928	-0.18%
2018-04-06	5.610	5.600	5.610	5.590	5.650	669,000	3,753,600	5.6108	3.996	3.989	3.996	3.982	4.025	939,099	3.9970	0.00%
2018-04-04	5.610	5.590	5.630	5.600	5.700	892,500	5,023,935	5.6291	3.996	3.982	4.011	3.989	4.061	1,252,834	4.0101	-0.18%
2018-04-03	5.620	5.600	5.620	5.560	5.700	895,500	5,020,380	5.6062	4.004	3.989	4.004	3.961	4.061	1,257,045	3.9938	0.18%
2018-03-29	5.610	5.580	5.620	5.490	5.620	1,554,000	8,601,630	5.5352	3.996	3.975	4.004	3.911	4.004	2,181,406	3.9432	2.19%
2018-03-28	5.490	5.490	5.500	5.420	5.510	559,500	3,063,885	5.4761	3.911	3.911	3.918	3.861	3.925	785,390	3.9011	-1.26%
2018-03-27	5.560	5.550	5.560	5.480	5.690	1,023,000	5,687,595	5.5597	3.961	3.954	3.961	3.904	4.053	1,436,022	3.9607	0.00%
2018-03-26	5.560	5.530	5.560	5.500	5.580	516,000	2,849,130	5.5216	3.961	3.939	3.961	3.918	3.975	724,328	3.9335	-0.18%
2018-03-23	5.570	5.500	5.580	5.470	5.610	624,000	3,447,945	5.5256	3.968	3.918	3.975	3.897	3.996	875,931	3.9363	-1.24%
2018-03-22	5.640	5.550	5.640	5.580	5.680	531,000	2,987,370	5.6259	4.018	3.954	4.018	3.975	4.046	745,384	4.0078	0.00%
2018-03-21	5.640	5.630	5.650	5.590	5.700	1,104,000	6,232,230	5.6451	4.018	4.011	4.025	3.982	4.061	1,549,724	4.0215	0.89%
2018-03-20	5.590	5.590	5.600	5.520	5.610	553,500	3,085,800	5.5751	3.982	3.982	3.989	3.932	3.996	776,968	3.9716	0.72%
2018-03-19	5.550	5.520	5.550	5.510	5.580	511,500	2,836,980	5.5464	3.954	3.932	3.954	3.925	3.975	718,011	3.9512	-0.54%
2018-03-16	5.580	5.550	5.580	5.530	5.600	526,500	2,932,260	5.5693	3.975	3.954	3.975	3.939	3.989	739,067	3.9675	0.00%
2018-03-15	5.580	5.580	5.600	5.520	5.610	702,000	3,914,385	5.5760	3.975	3.975	3.989	3.932	3.996	985,423	3.9723	-0.53%
2018-03-14	5.610	5.580	5.610	5.530	5.630	504,000	2,818,845	5.5929	3.996	3.975	3.996	3.939	4.011	707,483	3.9843	0.36%
2018-03-13	5.590	5.560	5.590	5.550	5.640	534,000	2,986,605	5.5929	3.982	3.961	3.982	3.954	4.018	749,595	3.9843	-0.89%
2018-03-12	5.640	5.610	5.640	5.570	5.700	673,500	3,789,030	5.6259	4.018	3.996	4.018	3.968	4.061	945,416	4.0078	0.18%
2018-03-09	5.630	5.600	5.650	5.580	5.700	858,000	4,842,495	5.6439	4.011	3.989	4.025	3.975	4.061	1,204,405	4.0207	-0.71%
2018-03-08	5.670	5.670	5.680	5.590	5.710	1,227,000	6,936,045	5.6528	4.039	4.039	4.046	3.982	4.068	1,722,384	4.0270	1.43%
2018-03-07	5.590	5.540	5.590	5.550	5.630	532,500	2,976,405	5.5895	3.982	3.947	3.982	3.954	4.011	747,489	3.9819	-0.53%
2018-03-06	5.620	5.600	5.640	5.500	5.640	1,111,500	6,182,655	5.5624	4.004	3.989	4.018	3.918	4.018	1,560,252	3.9626	1.63%
2018-03-05	5.530	5.480	5.540	5.460	5.570	526,500	2,900,865	5.5097	3.939	3.904	3.947	3.890	3.968	739,067	3.9250	-0.18%
2018-03-02	5.540	5.500	5.540	5.500	5.630	510,000	2,832,480	5.5539	3.947	3.918	3.947	3.918	4.011	715,905	3.9565	-1.07%
2018-03-01	5.600	5.560	5.610	5.560	5.700	624,000	3,497,430	5.6049	3.989	3.961	3.996	3.961	4.061	875,931	3.9928	-0.36%
2018-02-28	5.620	5.620	5.670	5.530	5.670	784,500	4,385,670	5.5904	4.004	4.004	4.039	3.939	4.039	1,101,231	3.9825	0.00%
2018-02-27	5.620	5.620	5.660	5.620	5.730	514,500	2,909,985	5.6559	4.004	4.004	4.032	4.004	4.082	722,222	4.0292	-1.06%
2018-02-26	5.680	5.650	5.690	5.620	5.770	588,000	3,359,445	5.7133	4.046	4.025	4.053	4.004	4.110	825,397	4.0701	-0.53%
2018-02-23	5.710	5.660	5.710	5.590	5.720	654,000	3,700,215	5.6578	4.068	4.032	4.068	3.982	4.075	918,043	4.0305	1.96%
2018-02-22	5.600	5.580	5.610	5.520	5.660	1,077,000	6,018,765	5.5885	3.989	3.975	3.996	3.932	4.032	1,511,824	3.9811	-1.06%
2018-02-21	5.660	5.660	5.690	5.610	5.810	511,500	2,909,565	5.6883	4.032	4.032	4.053	3.996	4.139	718,011	4.0523	-0.88%
2018-02-20	5.710	5.690	5.730	5.620	5.830	642,000	3,673,860	5.7225	4.068	4.053	4.082	4.004	4.153	901,198	4.0766	-0.87%
2018-02-15	5.760	5.660	5.770	5.530	5.770	523,500	2,962,200	5.6585	4.103	4.032	4.110	3.939	4.110	734,856	4.0310	3.41%
2018-02-14	5.570	5.520	5.570	5.530	5.620	531,000	2,947,905	5.5516	3.968	3.932	3.968	3.939	4.004	745,384	3.9549	-0.36%
2018-02-13	5.590	5.560	5.600	5.330	5.590	1,342,500	7,345,275	5.4713	3.982	3.961	3.989	3.797	3.982	1,884,515	3.8977	4.49%
2018-02-12	5.350	5.330	5.390	5.260	5.450	493,500	2,642,040	5.3537	3.811	3.797	3.840	3.747	3.882	692,744	3.8139	1.71%
2018-02-09	5.260	5.230	5.260	5.110	5.400	555,000	2,931,300	5.2816	3.747	3.726	3.747	3.640	3.847	779,073	3.7625	-2.77%
2018-02-08	5.410	5.400	5.410	5.350	5.500	528,000	2,872,200	5.4398	3.854	3.847	3.854	3.811	3.918	741,173	3.8752	0.19%
2018-02-07	5.400	5.400	5.420	5.380	5.550	553,500	3,033,240	5.4801	3.847	3.847	3.861	3.833	3.954	776,968	3.9039	0.00%
2018-02-06	5.400	5.380	5.430	5.310	5.690	790,000	4,369,280	5.5307	3.847	3.833	3.868	3.783	4.053	1,108,951	3.9400	-6.41%
2018-02-05	5.770	5.740	5.780	5.560	5.870	1,025,000	5,867,080	5.7240	4.110	4.089	4.118	3.961	4.182	1,438,829	4.0777	-2.86%
2018-02-02	5.940	5.900	5.940	5.860	6.000	661,000	3,921,510	5.9327	4.232	4.203	4.232	4.175	4.274	927,869	4.2264	-0.83%
2018-02-01	5.990	5.960	5.990	5.930	6.100	750,000	4,533,105	6.0441	4.267	4.246	4.267	4.224	4.346	1,052,802	4.3058	-0.99%
2018-01-31	6.050	6.010	6.050	5.860	6.100	799,500	4,754,175	5.9464	4.310	4.281	4.310	4.175	4.346	1,122,287	4.2361	1.00%
2018-01-30	5.990	5.910	5.990	5.910	6.130	636,500	3,828,050	6.0142	4.267	4.210	4.267	4.210	4.367	893,478	4.2844	-1.80%
2018-01-29	6.100	6.030	6.100	6.000	6.140	894,000	5,421,915	6.0648	4.346	4.296	4.346	4.274	4.374	1,254,940	4.3205	0.00%
2018-01-26	6.100	6.070	6.120	5.990	6.120	1,410,000	8,532,630	6.0515	4.346	4.324	4.360	4.267	4.360	1,979,268	4.3110	0.83%
2018-01-25	6.050	6.020	6.050	5.970	6.050	1,011,000	6,062,040	5.9961	4.310	4.289	4.310	4.253	4.310	1,419,177	4.2715	1.17%
2018-01-24	5.980	5.950	5.980	5.880	5.990	739,500	4,395,420	5.9438	4.260	4.239	4.260	4.189	4.267	1,038,063	4.2343	0.67%
2018-01-23	5.940	5.900	5.950	5.870	6.030	1,256,000	7,471,045	5.9483	4.232	4.203	4.239	4.182	4.296	1,763,092	4.2375	-0.17%
2018-01-22	5.950	5.920	5.950	5.880	5.990	894,000	5,289,285	5.9164	4.239	4.217	4.239	4.189	4.267	1,254,940	4.2148	0.34%
2018-01-19	5.930	5.870	5.930	5.870	5.950	774,500	4,571,085	5.9020	4.224	4.182	4.224	4.182	4.239	1,087,193	4.2045	-0.17%
2018-01-18	5.940	5.930	5.950	5.920	6.070	1,077,000	6,416,340	5.9576	4.232	4.224	4.239	4.217	4.324	1,511,824	4.2441	-1.98%
2018-01-17	6.060	6.010	6.060	6.000	6.180	528,000	3,198,660	6.0581	4.317	4.281	4.317	4.274	4.403	741,173	4.3157	-0.16%
2018-01-16	6.070	6.020	6.070	5.980	6.130	463,500	2,800,980	6.0431	4.324	4.289	4.324	4.260	4.367	650,632	4.3050	2.88%
2018-01-15	5.900	5.850	5.900	5.800	6.090	694,500	4,162,200	5.9931	4.203	4.167	4.203	4.132	4.338	974,895	4.2694	-2.48%
2018-01-12	6.050	6.000	6.050	5.950	6.130	870,000	5,271,030	6.0587	4.310	4.274	4.310	4.239	4.367	1,221,250	4.3161	-0.66%
2018-01-11	6.090	6.050	6.090	6.040	6.140	1,095,000	6,683,235	6.1034	4.338	4.310	4.338	4.303	4.374	1,537,091	4.3480	0.00%
2018-01-10	6.090	6.050	6.090	6.050	6.150	756,000	4,604,850	6.0911	4.338	4.310	4.338	4.310	4.381	1,061,224	4.3392	-0.16%
2018-01-09	6.100	6.100	6.110	6.040	6.180	732,000	4,463,745	6.0980	4.346	4.346	4.353	4.303	4.403	1,027,535	4.3441	-0.81%
2018-01-08	6.150	6.110	6.150	6.080	6.150	721,500	4,405,995	6.1067	4.381	4.353	4.381	4.331	4.381	1,012,795	4.3503	0.82%
2018-01-05	6.100	6.060	6.110	6.050	6.200	810,000	4,945,800	6.1059	4.346	4.317	4.353	4.310	4.417	1,137,026	4.3498	-0.49%
2018-01-04	6.130	6.090	6.130	6.060	6.140	775,500	4,736,325	6.1074	4.367	4.338	4.367	4.317	4.374	1,088,597	4.3509	0.66%
2018-01-03	6.090	6.080	6.090	6.050	6.180	725,000	4,428,335	6.1080	4.338	4.331	4.338	4.310	4.403	1,017,709	4.3513	-0.49%
2018-01-02	6.120	6.070	6.130	6.010	6.160	700,500	4,278,045	6.1071	4.360	4.324	4.367	4.281	4.388	983,317	4.3506	-0.49%
2017-12-29	6.150	6.150	6.180	6.090	6.190	645,000	3,967,035	6.1504	4.381	4.381	4.403	4.338	4.410	905,410	4.3815	1.32%
2017-12-28	6.070	6.020	6.070	6.000	6.200	891,000	5,414,310	6.0767	4.324	4.289	4.324	4.274	4.417	1,250,729	4.3289	-1.94%
2017-12-27	6.190	6.190	6.200	5.850	6.240	1,726,500	10,574,940	6.1251	4.410	4.410	4.417	4.167	4.445	2,423,550	4.3634	6.91%
2017-12-22	5.790	5.780	5.790	5.600	5.790	852,000	4,878,225	5.7256	4.125	4.118	4.125	3.989	4.125	1,195,983	4.0788	1.76%
2017-12-21	5.690	5.670	5.700	5.600	5.720	943,500	5,356,515	5.6773	4.053	4.039	4.061	3.989	4.075	1,324,425	4.0444	1.25%
2017-12-20	5.620	5.570	5.620	5.590	5.690	753,000	4,226,385	5.6127	4.004	3.968	4.004	3.982	4.053	1,057,013	3.9984	-0.35%
2017-12-19	5.640	5.600	5.640	5.600	5.700	1,149,000	6,478,275	5.6382	4.018	3.989	4.018	3.989	4.061	1,612,893	4.0166	1.62%
2017-12-18	5.550	5.550	5.590	5.510	5.700	822,000	4,644,645	5.6504	3.954	3.954	3.982	3.925	4.061	1,153,871	4.0253	-1.60%
2017-12-15	5.640	5.510	5.640	5.510	5.730	982,247	5,529,760	5.6297	4.018	3.925	4.018	3.925	4.082	1,378,815	4.0105	0.18%
2017-12-14	5.630	5.600	5.630	5.610	5.680	628,500	3,549,690	5.6479	4.011	3.989	4.011	3.996	4.046	882,248	4.0235	-0.18%
2017-12-13	5.640	5.600	5.640	5.590	5.680	583,500	3,293,685	5.6447	4.018	3.989	4.018	3.982	4.046	819,080	4.0212	0.53%
2017-12-12	5.610	5.580	5.610	5.490	5.740	987,500	5,514,760	5.5846	3.996	3.975	3.996	3.911	4.089	1,386,189	3.9784	-1.06%
2017-12-11	5.670	5.640	5.670	5.620	5.740	1,096,500	6,229,110	5.6809	4.039	4.018	4.039	4.004	4.089	1,539,196	4.0470	0.00%
2017-12-08	5.670	5.620	5.670	5.580	5.720	1,188,000	6,731,910	5.6666	4.039	4.004	4.039	3.975	4.075	1,667,638	4.0368	0.00%
2017-12-07	5.670	5.650	5.670	5.630	5.690	783,000	4,432,650	5.6611	4.039	4.025	4.039	4.011	4.053	1,099,125	4.0329	0.00%
2017-12-06	5.670	5.600	5.670	5.550	5.730	1,729,500	9,752,917	5.6392	4.039	3.989	4.039	3.954	4.082	2,427,761	4.0172	0.00%
2017-12-05	5.670	5.650	5.670	5.650	5.750	1,224,000	6,957,000	5.6838	4.039	4.025	4.039	4.025	4.096	1,718,173	4.0491	-0.53%
2017-12-04	5.700	5.690	5.700	5.560	5.710	1,359,000	7,733,610	5.6907	4.061	4.053	4.061	3.961	4.068	1,907,677	4.0539	0.00%
2017-12-01	5.700	5.680	5.700	5.670	5.720	1,216,500	6,926,865	5.6941	4.061	4.046	4.061	4.039	4.075	1,707,645	4.0564	0.18%
2017-11-30	5.690	5.650	5.690	5.620	5.750	1,160,000	6,589,315	5.6804	4.053	4.025	4.053	4.004	4.096	1,628,334	4.0467	-0.18%
2017-11-29	5.700	5.690	5.700	5.620	5.720	1,521,000	8,657,145	5.6917	4.061	4.053	4.061	4.004	4.075	2,135,082	4.0547	1.42%
2017-11-28	5.620	5.600	5.620	5.600	5.650	1,176,500	6,609,735	5.6181	4.004	3.989	4.004	3.989	4.025	1,651,495	4.0023	0.00%
2017-11-27	5.620	5.600	5.630	5.560	5.720	1,125,000	6,348,075	5.6427	4.004	3.989	4.011	3.961	4.075	1,579,203	4.0198	-1.06%
2017-11-24	5.680	5.670	5.680	5.660	5.720	1,191,000	6,780,045	5.6927	4.046	4.039	4.046	4.032	4.075	1,671,849	4.0554	0.00%
2017-11-23	5.680	5.670	5.680	5.630	5.690	1,393,500	7,891,860	5.6633	4.046	4.039	4.046	4.011	4.053	1,956,106	4.0345	1.61%
2017-11-22	5.590	5.580	5.590	5.450	5.590	1,191,000	6,566,160	5.5131	3.982	3.975	3.982	3.882	3.982	1,671,849	3.9275	2.38%
2017-11-21	5.460	5.470	5.520	5.430	5.610	891,000	4,918,755	5.5205	3.890	3.897	3.932	3.868	3.996	1,250,729	3.9327	-2.67%
2017-11-20	5.610	5.580	5.630	5.540	5.650	1,057,500	5,901,780	5.5809	3.996	3.975	4.011	3.947	4.025	1,484,451	3.9757	-0.71%
2017-11-17	5.650	5.620	5.650	5.590	5.650	2,649,157	14,909,020	5.6278	4.025	4.004	4.025	3.982	4.025	3,718,717	4.0092	0.36%
2017-11-16	5.630	5.630	5.640	5.620	5.700	3,096,000	17,504,670	5.6540	4.011	4.011	4.018	4.004	4.061	4,345,966	4.0278	-0.71%
2017-11-15	5.670	5.640	5.670	5.610	5.700	1,713,000	9,714,135	5.6708	4.039	4.018	4.039	3.996	4.061	2,404,600	4.0398	-0.35%
2017-11-14	5.690	5.690	5.700	5.660	5.710	1,480,500	8,419,860	5.6872	4.053	4.053	4.061	4.032	4.068	2,078,231	4.0515	0.18%
2017-11-13	5.680	5.680	5.710	5.640	5.770	1,442,601	8,223,806	5.7007	4.046	4.046	4.068	4.018	4.110	2,025,031	4.0611	-1.05%
2017-11-10	5.740	5.700	5.740	5.680	5.850	1,425,000	8,199,255	5.7539	4.089	4.061	4.089	4.046	4.167	2,000,324	4.0990	-1.03%
2017-11-09	5.800	5.780	5.800	5.640	5.860	2,492,508	14,423,476	5.7867	4.132	4.118	4.132	4.018	4.175	3,498,823	4.1224	3.02%
2017-11-08	5.630	5.630	5.670	5.590	5.740	1,531,643	8,632,969	5.6364	4.011	4.011	4.039	3.982	4.089	2,150,022	4.0153	0.72%
2017-11-07	5.590	5.580	5.650	5.450	5.660	1,956,000	10,909,455	5.5774	3.982	3.975	4.025	3.882	4.032	2,745,707	3.9733	-0.89%
2017-11-06	5.640	5.640	5.660	5.580	5.660	999,516	5,617,189	5.6199	4.018	4.018	4.032	3.975	4.032	1,403,056	4.0035	-0.53%
2017-11-03	5.670	5.650	5.670	5.600	5.840	1,371,508	7,792,365	5.6816	4.039	4.025	4.039	3.989	4.160	1,925,235	4.0475	0.71%
2017-11-02	5.630	5.620	5.630	5.600	5.670	1,605,399	9,044,564	5.6338	4.011	4.004	4.011	3.989	4.039	2,253,556	4.0135	0.00%
2017-11-01	5.630	5.630	5.650	5.580	5.750	1,154,958	6,539,718	5.6623	4.011	4.011	4.025	3.975	4.096	1,621,256	4.0337	-0.18%
2017-10-31	5.640	5.640	5.670	5.610	5.700	892,500	5,054,805	5.6636	4.018	4.018	4.039	3.996	4.061	1,252,834	4.0347	0.00%
2017-10-30	5.640	5.620	5.650	5.620	5.720	1,375,500	7,757,475	5.6397	4.018	4.004	4.025	4.004	4.075	1,930,839	4.0177	0.18%
2017-10-27	5.630	5.610	5.630	5.610	5.750	925,469	5,249,690	5.6725	4.011	3.996	4.011	3.996	4.096	1,299,114	4.0410	0.00%
2017-10-26	5.630	5.630	5.650	5.600	5.730	1,239,858	7,032,454	5.6720	4.011	4.011	4.025	3.989	4.082	1,740,433	4.0406	-0.35%
2017-10-25	5.650	5.620	5.650	5.590	5.700	1,339,780	7,550,921	5.6359	4.025	4.004	4.025	3.982	4.061	1,880,697	4.0150	0.36%
2017-10-24	5.630	5.600	5.630	5.600	5.710	1,468,500	8,283,930	5.6411	4.011	3.989	4.011	3.989	4.068	2,061,386	4.0186	-0.35%
2017-10-23	5.650	5.650	5.680	5.610	5.850	1,539,885	8,883,456	5.7689	4.025	4.025	4.046	3.996	4.167	2,161,592	4.1097	-1.00%
2017-10-20	5.800	5.790	5.800	5.730	5.820	1,495,500	8,636,805	5.7752	4.066	4.059	4.066	4.017	4.080	2,133,422	4.0483	0.00%
2017-10-19	5.800	5.730	5.800	5.710	5.900	1,576,500	9,177,855	5.8217	4.066	4.017	4.066	4.003	4.136	2,248,973	4.0809	-0.68%
2017-10-18	5.840	5.820	5.840	5.780	5.890	1,468,500	8,559,030	5.8284	4.094	4.080	4.094	4.052	4.129	2,094,905	4.0856	1.04%
2017-10-17	5.780	5.760	5.770	5.740	5.850	1,459,500	8,470,440	5.8037	4.052	4.038	4.045	4.024	4.101	2,082,066	4.0683	0.17%
2017-10-16	5.770	5.750	5.770	5.700	5.780	1,399,500	8,048,190	5.7508	4.045	4.031	4.045	3.996	4.052	1,996,472	4.0312	1.58%
2017-10-13	5.680	5.670	5.700	5.680	5.830	1,606,500	9,176,700	5.7122	3.982	3.975	3.996	3.982	4.087	2,291,770	4.0042	-0.18%
2017-10-12	5.690	5.690	5.700	5.670	5.730	1,441,500	8,215,740	5.6994	3.989	3.989	3.996	3.975	4.017	2,056,387	3.9952	-0.35%
2017-10-11	5.710	5.700	5.740	5.700	5.830	1,159,500	6,672,030	5.7542	4.003	3.996	4.024	3.996	4.087	1,654,097	4.0336	-1.38%
2017-10-10	5.790	5.760	5.840	5.750	5.840	1,525,500	8,839,560	5.7945	4.059	4.038	4.094	4.031	4.094	2,176,219	4.0619	-1.03%
2017-10-09	5.850	5.800	5.850	5.790	5.950	1,221,000	7,155,825	5.8606	4.101	4.066	4.101	4.059	4.171	1,741,831	4.1082	-0.85%
2017-10-06	5.900	5.850	5.900	5.840	5.930	1,279,500	7,529,595	5.8848	4.136	4.101	4.136	4.094	4.157	1,825,285	4.1252	0.51%
2017-10-04	5.870	5.820	5.870	5.800	5.910	1,452,000	8,536,020	5.8788	4.115	4.080	4.115	4.066	4.143	2,071,366	4.1210	0.69%
2017-10-03	5.830	5.810	5.830	5.660	5.850	1,056,000	6,129,195	5.8042	4.087	4.073	4.087	3.968	4.101	1,506,448	4.0686	3.00%
2017-09-29	5.660	5.640	5.700	5.640	5.840	1,389,000	7,883,940	5.6760	3.968	3.954	3.996	3.954	4.094	1,981,493	3.9788	-0.35%
2017-09-28	5.680	5.680	5.690	5.650	5.800	2,478,000	14,053,905	5.6715	3.982	3.982	3.989	3.961	4.066	3,535,018	3.9756	0.35%
2017-09-27	5.660	5.570	5.670	5.560	5.700	1,078,500	6,051,270	5.6108	3.968	3.904	3.975	3.897	3.996	1,538,546	3.9331	1.62%
2017-09-26	5.570	5.540	5.570	5.320	5.650	1,183,500	6,514,095	5.5041	3.904	3.883	3.904	3.729	3.961	1,688,335	3.8583	6.70%
2017-09-25	5.220	5.160	5.230	5.010	5.530	16,002,000	82,176,720	5.1354	3.659	3.617	3.666	3.512	3.876	22,827,827	3.5998	-3.69%
2017-09-22	5.420	5.380	5.610	5.380	5.850	2,757,000	15,625,710	5.6676	3.799	3.771	3.933	3.771	4.101	3,933,028	3.9729	-6.07%
2017-09-21	5.770	5.720	5.810	5.740	5.820	1,260,000	7,291,170	5.7866	4.045	4.010	4.073	4.024	4.080	1,797,467	4.0564	-1.03%
2017-09-20	5.830	5.790	5.830	5.750	5.870	1,213,500	7,053,015	5.8121	4.087	4.059	4.087	4.031	4.115	1,731,132	4.0742	0.69%
2017-09-19	5.790	5.720	5.790	5.710	5.980	1,270,500	7,451,130	5.8647	4.059	4.010	4.059	4.003	4.192	1,812,446	4.1111	-3.18%
2017-09-18	5.980	5.910	5.980	5.900	6.050	997,500	5,944,200	5.9591	4.192	4.143	4.192	4.136	4.241	1,422,994	4.1772	1.18%
2017-09-15	5.910	5.890	5.910	5.870	5.970	1,017,000	6,019,680	5.9191	4.143	4.129	4.143	4.115	4.185	1,450,812	4.1492	1.03%
2017-09-14	5.850	5.850	5.880	5.840	5.970	1,045,500	6,175,440	5.9067	4.101	4.101	4.122	4.094	4.185	1,491,469	4.1405	-1.35%
2017-09-13	5.930	5.870	5.930	5.880	5.980	1,011,000	5,999,685	5.9344	4.157	4.115	4.157	4.122	4.192	1,442,253	4.1599	-0.67%
2017-09-12	5.970	5.940	5.970	5.830	5.980	1,015,500	6,019,575	5.9277	4.185	4.164	4.185	4.087	4.192	1,448,673	4.1552	1.02%
2017-09-11	5.910	5.900	5.910	5.750	5.980	1,096,500	6,457,650	5.8893	4.143	4.136	4.143	4.031	4.192	1,564,224	4.1283	3.14%
2017-09-08	5.730	5.730	5.750	5.550	5.780	1,306,500	7,392,435	5.6582	4.017	4.017	4.031	3.890	4.052	1,863,802	3.9663	3.24%
2017-09-07	5.550	5.510	5.550	5.450	5.550	1,699,500	9,349,395	5.5013	3.890	3.862	3.890	3.820	3.890	2,424,440	3.8563	1.28%
2017-09-06	5.480	5.390	5.480	5.070	5.500	1,582,500	8,271,285	5.2267	3.841	3.778	3.841	3.554	3.855	2,257,533	3.6639	7.24%
2017-09-05	5.110	5.080	5.120	4.960	5.120	1,309,500	6,615,750	5.0521	3.582	3.561	3.589	3.477	3.589	1,868,081	3.5415	2.61%
2017-09-04	4.980	4.980	5.000	4.960	5.220	1,242,000	6,233,580	5.0190	3.491	3.491	3.505	3.477	3.659	1,771,789	3.5182	-3.49%
2017-09-01	5.160	5.160	5.200	5.000	5.210	1,414,500	7,259,640	5.1323	3.617	3.617	3.645	3.505	3.652	2,017,870	3.5977	-1.34%
2017-08-31	5.230	5.190	5.260	5.050	5.350	1,497,000	7,826,865	5.2284	3.666	3.638	3.687	3.540	3.750	2,135,562	3.6650	-1.69%
2017-08-30	5.320	5.260	5.350	5.260	5.500	1,249,500	6,717,495	5.3761	3.729	3.687	3.750	3.687	3.855	1,782,488	3.7686	-1.48%
2017-08-29	5.400	5.380	5.400	5.350	5.500	1,125,000	6,093,570	5.4165	3.785	3.771	3.785	3.750	3.855	1,604,881	3.7969	-1.28%
2017-08-28	5.470	5.470	5.480	5.350	5.600	1,099,500	5,974,035	5.4334	3.834	3.834	3.841	3.750	3.926	1,568,504	3.8087	2.24%
2017-08-25	5.350	5.280	5.350	5.280	5.360	1,138,500	6,074,325	5.3354	3.750	3.701	3.750	3.701	3.757	1,624,140	3.7400	-0.37%
2017-08-24	5.370	5.320	5.370	5.280	5.380	1,075,500	5,745,585	5.3422	3.764	3.729	3.764	3.701	3.771	1,534,266	3.7448	1.51%
2017-08-22	5.290	5.270	5.390	5.270	5.450	1,104,000	5,955,255	5.3943	3.708	3.694	3.778	3.694	3.820	1,574,923	3.7813	-2.94%
2017-08-21	5.450	5.390	5.450	5.320	5.490	1,159,500	6,292,290	5.4267	3.820	3.778	3.820	3.729	3.848	1,654,097	3.8041	1.11%
2017-08-18	5.390	5.340	5.440	5.200	5.400	969,000	5,161,965	5.3271	3.778	3.743	3.813	3.645	3.785	1,382,337	3.7342	2.67%
2017-08-17	5.250	5.220	5.280	5.140	5.260	991,500	5,151,825	5.1960	3.680	3.659	3.701	3.603	3.687	1,414,435	3.6423	1.94%
2017-08-16	5.150	5.110	5.170	5.080	5.200	1,228,500	6,295,035	5.1242	3.610	3.582	3.624	3.561	3.645	1,752,530	3.5920	0.59%
2017-08-15	5.120	5.100	5.190	5.120	5.460	1,534,500	8,197,920	5.3424	3.589	3.575	3.638	3.589	3.827	2,189,058	3.7450	-6.23%
2017-08-14	5.460	5.440	5.460	5.440	5.550	1,036,500	5,690,760	5.4904	3.827	3.813	3.827	3.813	3.890	1,478,630	3.8487	-0.36%
2017-08-11	5.480	5.420	5.480	5.430	5.520	1,338,000	7,330,395	5.4786	3.841	3.799	3.841	3.806	3.869	1,908,738	3.8404	0.00%
2017-08-10	5.480	5.480	5.500	5.410	5.610	1,390,500	7,636,365	5.4918	3.841	3.841	3.855	3.792	3.933	1,983,633	3.8497	0.00%
2017-08-09	5.480	5.460	5.530	5.480	5.690	1,084,500	6,081,825	5.6080	3.841	3.827	3.876	3.841	3.989	1,547,105	3.9311	-0.36%
2017-08-08	5.500	5.480	5.500	5.200	5.550	1,941,000	10,390,185	5.3530	3.855	3.841	3.855	3.645	3.890	2,768,955	3.7524	5.77%
2017-08-07	5.200	5.190	5.200	5.150	5.260	1,272,000	6,639,285	5.2196	3.645	3.638	3.645	3.610	3.687	1,814,585	3.6588	0.97%
2017-08-04	5.150	5.150	5.190	5.000	5.230	1,383,000	7,115,595	5.1450	3.610	3.610	3.638	3.505	3.666	1,972,934	3.6066	3.00%
2017-08-03	5.000	4.960	5.000	4.820	5.070	1,266,000	6,286,920	4.9660	3.505	3.477	3.505	3.379	3.554	1,806,026	3.4811	3.09%
2017-08-02	4.850	4.840	4.890	4.720	4.990	798,000	3,932,115	4.9275	3.400	3.393	3.428	3.309	3.498	1,138,396	3.4541	1.46%
2017-08-01	4.780	4.690	4.790	4.670	4.780	156,000	735,930	4.7175	3.351	3.288	3.358	3.274	3.351	222,543	3.3069	0.21%
2017-07-31	4.770	4.750	4.770	4.740	4.880	88,500	422,295	4.7717	3.344	3.330	3.344	3.323	3.421	126,251	3.3449	0.21%
2017-07-28	4.760	4.760	4.820	4.750	4.850	119,500	570,085	4.7706	3.337	3.337	3.379	3.330	3.400	170,474	3.3441	-2.46%
2017-07-27	4.880	4.810	4.890	4.720	4.940	193,500	937,845	4.8467	3.421	3.372	3.428	3.309	3.463	276,040	3.3975	-1.21%
2017-07-26	4.940	4.940	4.980	4.930	5.020	108,000	536,010	4.9631	3.463	3.463	3.491	3.456	3.519	154,069	3.4790	-2.18%
2017-07-25	5.050	5.010	5.050	4.850	5.050	1,117,500	5,525,040	4.9441	3.540	3.512	3.540	3.400	3.540	1,594,182	3.4658	4.12%
2017-07-24	4.850	4.850	4.870	4.660	4.870	1,107,000	5,281,530	4.7710	3.400	3.400	3.414	3.267	3.414	1,579,203	3.3444	3.19%
2017-07-21	4.700	4.700	4.750	4.550	4.810	1,293,000	6,090,435	4.7103	3.295	3.295	3.330	3.189	3.372	1,844,543	3.3019	2.84%
2017-07-20	4.570	4.570	4.590	4.530	4.650	1,165,500	5,313,540	4.5590	3.204	3.204	3.218	3.175	3.260	1,662,657	3.1958	-1.72%
2017-07-19	4.650	4.650	4.680	4.490	4.970	3,529,500	16,085,565	4.5575	3.260	3.260	3.281	3.147	3.484	5,035,047	3.1947	-6.44%
2017-07-18	4.970	4.740	4.980	4.860	4.970	99,000	483,225	4.8811	3.484	3.323	3.491	3.407	3.484	141,230	3.4216	1.22%
2017-07-17	4.910	4.910	4.980	4.870	5.480	1,287,000	6,537,810	5.0799	3.442	3.442	3.491	3.414	3.841	1,835,984	3.5609	-8.22%
2017-07-14	5.350	5.340	5.350	4.640	5.370	2,143,500	11,023,020	5.1425	3.750	3.743	3.750	3.253	3.764	3,057,833	3.6048	17.07%
2017-07-13	4.570	4.550	4.600	4.210	4.700	2,155,000	9,296,210	4.3138	3.204	3.189	3.225	2.951	3.295	3,074,239	3.0239	7.53%
2017-07-12	4.250	4.250	4.270	4.240	4.300	1,489,500	6,336,525	4.2541	2.979	2.979	2.993	2.972	3.014	2,124,862	2.9821	0.00%
2017-07-11	4.250	4.250	4.280	4.250	4.330	1,421,000	6,084,235	4.2817	2.979	2.979	3.000	2.979	3.035	2,027,143	3.0014	-0.23%
2017-07-10	4.260	4.260	4.280	4.250	4.330	1,687,500	7,223,880	4.2808	2.986	2.986	3.000	2.979	3.035	2,407,321	3.0008	-0.93%
2017-07-07	4.300	4.290	4.300	4.220	4.350	1,419,000	6,082,905	4.2868	3.014	3.007	3.014	2.958	3.049	2,024,290	3.0050	2.38%
2017-07-06	4.200	4.200	4.270	4.190	4.250	115,500	486,390	4.2112	2.944	2.944	2.993	2.937	2.979	164,768	2.9520	-1.18%
2017-07-05	4.250	4.250	4.300	4.240	4.310	1,243,500	5,325,240	4.2825	2.979	2.979	3.014	2.972	3.021	1,773,928	3.0019	-0.93%
2017-07-04	4.290	4.290	4.360	4.230	4.300	1,759,500	7,559,220	4.2962	3.007	3.007	3.056	2.965	3.014	2,510,034	3.0116	-0.69%
2017-07-03	4.320	4.260	4.330	4.140	4.350	1,615,500	6,828,900	4.2271	3.028	2.986	3.035	2.902	3.049	2,304,609	2.9631	2.86%
2017-06-30	4.200	4.200	4.220	4.200	4.470	2,944,500	12,712,785	4.3175	2.944	2.944	2.958	2.944	3.133	4,200,508	3.0265	-1.18%
2017-06-29	4.250	4.210	4.380	-	-	0	0	-	2.979	2.951	3.070	-	-	0	-	0.00%
2017-06-28	4.250	4.240	4.300	4.190	4.300	702,000	3,012,345	4.2911	2.979	2.972	3.014	2.937	3.014	1,001,446	3.0080	-0.47%
2017-06-27	4.270	4.260	4.300	4.250	4.350	1,525,500	6,562,695	4.3020	2.993	2.986	3.014	2.979	3.049	2,176,219	3.0156	1.67%
2017-06-26	4.200	4.200	4.280	4.100	4.300	1,413,000	6,048,465	4.2806	2.944	2.944	3.000	2.874	3.014	2,015,730	3.0006	2.44%
2017-06-23	4.100	4.100	4.120	4.100	4.200	60,000	247,800	4.1300	2.874	2.874	2.888	2.874	2.944	85,594	2.8951	-1.91%
2017-06-22	4.180	4.050	4.180	4.000	4.290	253,500	1,049,160	4.1387	2.930	2.839	2.930	2.804	3.007	361,633	2.9012	2.20%
2017-06-21	4.090	3.870	4.090	3.750	4.090	189,000	736,215	3.8953	2.867	2.713	2.867	2.629	2.867	269,620	2.7306	4.34%
2017-06-20	3.920	3.900	3.920	3.900	4.000	289,500	1,146,285	3.9595	2.748	2.734	2.748	2.734	2.804	412,989	2.7756	-2.00%
2017-06-19	4.000	3.890	4.000	3.900	4.140	87,000	349,140	4.0131	2.804	2.727	2.804	2.734	2.902	124,111	2.8131	-1.48%
2017-06-16	4.060	4.060	4.100	4.060	4.140	34,500	141,810	4.1104	2.846	2.846	2.874	2.846	2.902	49,216	2.8814	-2.87%
2017-06-15	4.180	4.080	4.180	4.100	4.180	87,000	357,075	4.1043	2.930	2.860	2.930	2.874	2.930	124,111	2.8771	1.95%
2017-06-14	4.100	4.060	4.100	4.040	4.240	61,500	253,785	4.1266	2.874	2.846	2.874	2.832	2.972	87,733	2.8927	0.00%
2017-06-13	4.100	4.100	4.150	4.100	4.290	312,000	1,301,805	4.1725	2.874	2.874	2.909	2.874	3.007	445,087	2.9248	-2.38%
2017-06-12	4.200	4.120	4.200	4.050	4.200	60,000	249,015	4.1503	2.944	2.888	2.944	2.839	2.944	85,594	2.9093	0.00%
2017-06-09	4.200	4.050	4.200	4.220	4.240	18,000	76,035	4.2242	2.944	2.839	2.944	2.958	2.972	25,678	2.9611	-1.18%
2017-06-08	4.250	4.250	4.290	4.250	4.250	1,500	6,375	4.2500	2.979	2.979	3.007	2.979	2.979	2,140	2.9792	-0.93%
2017-06-07	4.290	4.250	4.450	-	-	0	0	-	3.007	2.979	3.119	-	-	0	-	0.00%
2017-06-06	4.290	4.280	4.400	4.240	4.400	7,500	32,205	4.2940	3.007	3.000	3.084	2.972	3.084	10,699	3.0100	-4.45%
2017-06-05	4.490	3.670	4.530	4.280	4.490	49,500	212,040	4.2836	3.147	2.573	3.175	3.000	3.147	70,615	3.0028	3.94%
2017-06-02	4.320	4.300	4.550	-	-	0	0	-	3.028	3.014	3.189	-	-	0	-	0.00%
2017-06-01	4.320	4.300	4.500	-	-	0	0	-	3.028	3.014	3.154	-	-	0	-	0.00%
2017-05-31	4.320	4.300	4.500	4.320	4.320	9,000	38,880	4.3200	3.028	3.014	3.154	3.028	3.028	12,839	3.0283	0.47%
2017-05-29	4.300	4.170	4.300	-	-	0	0	-	3.014	2.923	3.014	-	-	0	-	0.00%
2017-05-26	4.300	4.300	4.550	4.300	4.300	1,500	6,450	4.3000	3.014	3.014	3.189	3.014	3.014	2,140	3.0142	-1.38%
2017-05-25	4.360	4.360	4.400	4.270	4.360	55,500	239,835	4.3214	3.056	3.056	3.084	2.993	3.056	79,174	3.0292	2.11%
2017-05-24	4.270	4.260	4.300	4.260	4.440	16,500	70,740	4.2873	2.993	2.986	3.014	2.986	3.112	23,538	3.0053	-5.11%
2017-05-23	4.500	4.270	4.670	4.270	4.560	540,500	2,436,190	4.5073	3.154	2.993	3.274	2.993	3.196	771,056	3.1595	-1.10%
2017-05-22	4.550	4.550	4.790	4.340	4.550	42,000	188,175	4.4804	3.189	3.189	3.358	3.042	3.189	59,916	3.1407	4.60%
2017-05-19	4.350	4.300	4.450	4.310	4.500	54,000	236,520	4.3800	3.049	3.014	3.119	3.021	3.154	77,034	3.0703	-6.25%
2017-05-18	4.640	4.270	4.650	4.260	4.640	45,700	208,044	4.5524	3.253	2.993	3.260	2.986	3.253	65,194	3.1912	2.43%
2017-05-17	4.530	4.350	4.530	4.360	4.560	19,500	86,115	4.4162	3.175	3.049	3.175	3.056	3.196	27,818	3.0957	2.95%
2017-05-16	4.400	4.300	4.530	4.350	4.590	54,000	242,670	4.4939	3.084	3.014	3.175	3.049	3.218	77,034	3.1502	0.00%
2017-05-15	4.400	4.300	4.430	4.270	4.400	34,500	148,800	4.3130	3.084	3.014	3.105	2.993	3.084	49,216	3.0234	-1.12%
2017-05-12	4.450	4.220	4.500	4.190	4.450	135,000	578,310	4.2838	3.119	2.958	3.154	2.937	3.119	192,586	3.0029	5.95%
2017-05-11	4.200	4.190	4.290	4.170	4.350	67,500	284,670	4.2173	2.944	2.937	3.007	2.923	3.049	96,293	2.9563	0.00%
2017-05-10	4.200	4.180	4.200	4.200	4.380	259,500	1,108,035	4.2699	2.944	2.930	2.944	2.944	3.070	370,193	2.9931	-6.67%
2017-05-09	4.500	4.310	4.540	4.500	4.500	13,500	60,750	4.5000	3.154	3.021	3.182	3.154	3.154	19,259	3.1544	0.45%
2017-05-08	4.480	4.480	4.590	4.440	4.520	151,500	680,895	4.4944	3.140	3.140	3.218	3.112	3.168	216,124	3.1505	1.82%
2017-05-05	4.400	4.400	4.500	4.350	4.780	192,000	903,945	4.7080	3.084	3.084	3.154	3.049	3.351	273,900	3.3003	-8.14%
2017-05-04	4.790	4.500	4.790	4.170	4.790	196,500	878,850	4.4725	3.358	3.154	3.358	2.923	3.358	280,319	3.1352	6.68%
2017-05-02	4.490	4.480	4.560	4.480	4.580	157,500	713,400	4.5295	3.147	3.140	3.196	3.140	3.211	224,683	3.1751	-1.54%
2017-04-28	4.560	4.560	4.700	4.560	5.000	237,000	1,102,965	4.6539	3.196	3.196	3.295	3.196	3.505	338,095	3.2623	-6.17%
2017-04-27	4.860	4.850	4.990	4.850	4.860	10,500	51,015	4.8586	3.407	3.400	3.498	3.400	3.407	14,979	3.4058	-0.82%
2017-04-26	4.900	4.900	5.210	4.840	4.890	22,500	109,710	4.8760	3.435	3.435	3.652	3.393	3.428	32,098	3.4180	2.30%
2017-04-25	4.790	4.700	5.190	4.530	4.990	42,000	195,045	4.6439	3.358	3.295	3.638	3.175	3.498	59,916	3.2553	5.74%
2017-04-24	4.530	4.550	4.600	4.530	5.160	87,000	414,420	4.7634	3.175	3.189	3.225	3.175	3.617	124,111	3.3391	-11.52%
2017-04-21	5.120	5.020	5.150	5.120	5.260	19,500	100,500	5.1538	3.589	3.519	3.610	3.589	3.687	27,818	3.6128	-3.21%
2017-04-20	5.290	5.290	5.590	-	-	0	0	-	3.708	3.708	3.919	-	-	0	-	0.00%
2017-04-19	5.290	5.150	5.590	-	-	0	0	-	3.708	3.610	3.919	-	-	0	-	0.00%
2017-04-18	5.290	5.150	5.590	-	-	0	0	-	3.708	3.610	3.919	-	-	0	-	0.00%
2017-04-13	5.290	5.290	5.300	4.620	5.600	2,577,000	14,379,690	5.5800	3.708	3.708	3.715	3.239	3.926	3,676,247	3.9115	-4.17%
2017-04-12	5.520	5.520	5.590	5.500	5.520	6,000	33,030	5.5050	3.869	3.869	3.919	3.855	3.869	8,559	3.8589	0.18%
2017-04-11	5.510	5.510	5.600	5.500	5.600	1,143,000	6,399,270	5.5987	3.862	3.862	3.926	3.855	3.926	1,630,559	3.9246	-1.61%
2017-04-10	5.600	5.510	5.600	5.500	5.610	175,500	979,590	5.5817	3.926	3.862	3.926	3.855	3.933	250,361	3.9127	-0.71%
2017-04-07	5.640	5.640	5.790	5.630	5.840	10,500	60,765	5.7871	3.954	3.954	4.059	3.947	4.094	14,979	4.0567	-3.42%
2017-04-06	5.840	5.840	5.870	5.800	5.890	7,500	44,040	5.8720	4.094	4.094	4.115	4.066	4.129	10,699	4.1162	-1.85%
2017-04-05	5.950	5.700	6.000	5.950	5.970	12,000	71,520	5.9600	4.171	3.996	4.206	4.171	4.185	17,119	4.1779	-3.09%
2017-04-03	6.140	5.960	6.250	-	-	0	0	-	4.304	4.178	4.381	-	-	0	-	0.00%
2017-03-31	6.140	5.960	6.140	6.130	6.160	4,500	27,660	6.1467	4.304	4.178	4.304	4.297	4.318	6,420	4.3087	0.00%
2017-03-30	6.140	6.100	6.270	-	-	0	0	-	4.304	4.276	4.395	-	-	0	-	0.00%
2017-03-29	6.140	5.910	6.170	5.910	6.140	22,500	134,670	5.9853	4.304	4.143	4.325	4.143	4.304	32,098	4.1956	-0.81%
2017-03-28	6.190	5.980	6.190	5.940	6.200	174,000	1,039,080	5.9717	4.339	4.192	4.339	4.164	4.346	248,222	4.1861	-0.16%
2017-03-27	6.200	5.210	6.280	-	-	0	0	-	4.346	3.652	4.402	-	-	0	-	0.00%
2017-03-24	6.200	5.800	6.200	6.000	6.200	108,000	667,620	6.1817	4.346	4.066	4.346	4.206	4.346	154,069	4.3333	0.00%
2017-03-23	6.200	6.090	6.280	6.200	6.200	6,000	37,440	6.2400	4.346	4.269	4.402	4.346	4.346	8,559	4.3742	-1.27%
2017-03-22	6.280	6.180	6.280	-	-	0	0	-	4.402	4.332	4.402	-	-	0	-	-0.16%
2017-03-21	6.290	6.050	6.290	-	-	0	0	-	4.409	4.241	4.409	-	-	0	-	0.00%
2017-03-20	6.290	6.110	6.290	6.040	6.290	27,000	165,570	6.1322	4.409	4.283	4.409	4.234	4.409	38,517	4.2986	-0.32%
2017-03-17	6.310	6.200	6.320	6.200	6.310	15,000	93,705	6.2470	4.423	4.346	4.430	4.346	4.423	21,398	4.3791	-2.92%
2017-03-16	6.500	6.110	6.500	6.500	6.500	1,500	9,750	6.5000	4.556	4.283	4.556	4.556	4.556	2,140	4.5564	3.17%
2017-03-15	6.300	6.110	6.300	6.300	6.300	10,500	66,150	6.3000	4.416	4.283	4.416	4.416	4.416	14,979	4.4162	1.61%
2017-03-14	6.200	6.120	6.300	-	-	0	0	-	4.346	4.290	4.416	-	-	0	-	0.00%
2017-03-13	6.200	6.200	6.280	6.200	6.370	148,500	932,400	6.2788	4.346	4.346	4.402	4.346	4.465	211,844	4.4013	-1.59%
2017-03-10	6.300	6.300	6.500	6.270	6.500	15,000	94,545	6.3030	4.416	4.416	4.556	4.395	4.556	21,398	4.4183	0.00%
2017-03-09	6.300	6.300	6.500	-	-	0	0	-	4.416	4.416	4.556	-	-	0	-	0.48%
2017-03-08	6.270	6.260	6.300	-	-	0	0	-	4.395	4.388	4.416	-	-	0	-	0.00%
2017-03-07	6.270	6.250	6.360	6.270	6.380	12,000	76,095	6.3413	4.395	4.381	4.458	4.395	4.472	17,119	4.4451	-1.57%
2017-03-06	6.370	6.410	6.660	6.370	6.380	34,500	219,930	6.3748	4.465	4.493	4.669	4.465	4.472	49,216	4.4686	-0.16%
2017-03-03	6.380	6.360	6.380	-	-	0	0	-	4.472	4.458	4.472	-	-	0	-	0.00%
2017-03-02	6.380	6.360	6.400	6.380	6.380	3,000	19,140	6.3800	4.472	4.458	4.486	4.472	4.472	4,280	4.4723	-0.93%
2017-03-01	6.440	6.360	6.450	6.370	6.590	109,500	706,290	6.4501	4.514	4.458	4.521	4.465	4.620	156,208	4.5215	-0.16%
2017-02-28	6.450	6.450	6.480	6.450	6.450	1,269,500	8,188,275	6.4500	4.521	4.521	4.542	4.521	4.521	1,811,019	4.5214	0.00%
2017-02-27	6.450	6.400	6.450	-	-	0	0	-	4.521	4.486	4.521	-	-	0	-	0.00%
2017-02-24	6.450	6.400	6.700	6.450	6.450	4,500	29,025	6.4500	4.521	4.486	4.697	4.521	4.521	6,420	4.5214	-0.46%
2017-02-23	6.480	6.450	6.700	6.480	6.500	33,000	214,500	6.5000	4.542	4.521	4.697	4.542	4.556	47,077	4.5564	0.47%
2017-02-22	6.450	6.450	6.530	6.450	6.550	27,000	176,295	6.5294	4.521	4.521	4.577	4.521	4.591	38,517	4.5771	-1.53%
2017-02-21	6.550	6.500	6.600	6.550	6.600	3,203,000	20,659,725	6.4501	4.591	4.556	4.627	4.591	4.627	4,569,274	4.5214	-2.53%
2017-02-20	6.720	6.660	6.800	6.720	6.720	1,500	10,080	6.7200	4.711	4.669	4.767	4.711	4.711	2,140	4.7106	0.00%
2017-02-17	6.720	6.620	6.720	6.720	6.720	1,500	10,080	6.7200	4.711	4.641	4.711	4.711	4.711	2,140	4.7106	-0.15%
2017-02-16	6.730	6.730	6.750	6.730	6.860	33,000	223,875	6.7841	4.718	4.718	4.732	4.718	4.809	47,077	4.7556	-1.90%
2017-02-15	6.860	6.860	6.900	6.860	6.900	21,000	144,420	6.8771	4.809	4.809	4.837	4.809	4.837	29,958	4.8208	-0.87%
2017-02-14	6.920	6.850	7.000	-	-	0	0	-	4.851	4.802	4.907	-	-	0	-	0.00%
2017-02-13	6.920	6.920	6.990	6.920	6.920	3,000	20,760	6.9200	4.851	4.851	4.900	4.851	4.851	4,280	4.8508	0.14%
2017-02-10	6.910	6.910	7.000	6.860	7.010	57,000	396,495	6.9561	4.844	4.844	4.907	4.809	4.914	81,314	4.8761	-1.43%
2017-02-09	7.010	6.970	7.010	-	-	1,676,000	11,881,915	7.0894	4.914	4.886	4.914	-	-	2,390,916	4.9696	-0.28%
2017-02-08	7.030	6.950	7.030	7.030	7.030	1,500	10,545	7.0300	4.928	4.872	4.928	4.928	4.928	2,140	4.9279	0.00%
2017-02-07	7.030	6.950	7.030	6.980	7.290	27,000	195,435	7.2383	4.928	4.872	4.928	4.893	5.110	38,517	5.0740	0.72%
2017-02-06	6.980	6.960	7.010	6.980	7.020	6,000	42,030	7.0050	4.893	4.879	4.914	4.893	4.921	8,559	4.9104	-0.99%
2017-02-03	7.050	6.900	7.050	6.900	7.060	17,350	121,391	6.9966	4.942	4.837	4.942	4.837	4.949	24,751	4.9045	0.14%
2017-02-02	7.040	7.000	7.060	7.030	7.420	214,500	1,580,610	7.3688	4.935	4.907	4.949	4.928	5.201	305,997	5.1654	-2.63%
2017-02-01	7.230	7.080	7.370	7.050	7.500	204,000	1,499,160	7.3488	5.068	4.963	5.166	4.942	5.257	291,018	5.1514	-1.90%
2017-01-27	7.370	7.200	7.400	7.200	7.380	19,500	143,310	7.3492	5.166	5.047	5.187	5.047	5.173	27,818	5.1517	0.96%
2017-01-26	7.300	7.200	7.300	7.110	7.340	6,000	43,020	7.1700	5.117	5.047	5.117	4.984	5.145	8,559	5.0261	2.53%
2017-01-25	7.120	6.970	7.120	6.840	7.120	48,000	333,930	6.9569	4.991	4.886	4.991	4.795	4.991	68,475	4.8767	0.71%
2017-01-24	7.070	6.880	7.070	6.950	7.130	1,188,000	8,433,600	7.0990	4.956	4.823	4.956	4.872	4.998	1,694,754	4.9763	0.71%
2017-01-23	7.020	6.930	7.120	6.880	7.020	1,476,000	10,215,165	6.9208	4.921	4.858	4.991	4.823	4.921	2,105,604	4.8514	0.43%
2017-01-20	6.990	6.920	6.990	6.930	7.060	16,500	115,305	6.9882	4.900	4.851	4.900	4.858	4.949	23,538	4.8986	-1.83%
2017-01-19	7.120	7.040	7.120	-	-	0	0	-	4.991	4.935	4.991	-	-	0	-	-0.84%
2017-01-18	7.180	7.050	7.210	7.100	7.290	73,500	525,255	7.1463	5.033	4.942	5.054	4.977	5.110	104,852	5.0095	-2.18%
2017-01-17	7.340	7.200	7.340	7.160	7.360	42,000	303,870	7.2350	5.145	5.047	5.145	5.019	5.159	59,916	5.0716	-1.34%
2017-01-16	7.440	7.030	7.440	7.100	7.440	46,500	339,930	7.3103	5.215	4.928	5.215	4.977	5.215	66,335	5.1244	1.50%
2017-01-13	7.330	7.090	7.330	7.040	7.340	31,500	226,755	7.1986	5.138	4.970	5.138	4.935	5.145	44,937	5.0461	2.66%
2017-01-12	7.140	6.950	7.150	7.000	7.490	768,000	6,085,875	7.9243	5.005	4.872	5.012	4.907	5.250	1,095,599	5.5548	-2.86%
2017-01-11	7.350	7.220	7.350	7.150	7.600	171,000	1,244,685	7.2789	5.152	5.061	5.152	5.012	5.327	243,942	5.1024	1.38%
2017-01-10	7.250	7.000	7.250	7.000	7.300	91,500	656,490	7.1748	5.082	4.907	5.082	4.907	5.117	130,530	5.0294	0.97%
2017-01-09	7.180	7.020	7.180	6.920	7.200	1,765,500	12,274,800	6.9526	5.033	4.921	5.033	4.851	5.047	2,518,593	4.8737	2.28%
2017-01-06	7.020	6.950	7.020	7.010	7.110	11,466	80,841	7.0505	4.921	4.872	4.921	4.914	4.984	16,357	4.9423	0.14%
2017-01-05	7.010	6.920	7.010	6.920	7.150	136,500	955,245	6.9981	4.914	4.851	4.914	4.851	5.012	194,726	4.9056	1.30%
2017-01-04	6.920	6.920	6.950	6.900	7.140	18,000	125,820	6.9900	4.851	4.851	4.872	4.837	5.005	25,678	4.8999	-2.54%
2017-01-03	7.100	7.010	7.100	7.010	7.150	15,000	106,155	7.0770	4.977	4.914	4.977	4.914	5.012	21,398	4.9609	-0.70%
2016-12-30	7.150	6.950	7.150	6.990	7.200	42,000	297,510	7.0836	5.012	4.872	5.012	4.900	5.047	59,916	4.9655	2.14%
2016-12-29	7.000	6.950	7.000	6.950	7.030	19,571	137,036	7.0020	4.907	4.872	4.907	4.872	4.928	27,919	4.9083	-2.78%
2016-12-28	7.200	7.030	7.200	7.040	7.200	52,500	376,425	7.1700	5.047	4.928	5.047	4.935	5.047	74,894	5.0261	0.28%
2016-12-23	7.180	7.130	7.180	7.000	7.200	229,500	1,641,510	7.1525	5.033	4.998	5.033	4.907	5.047	327,396	5.0138	-0.28%
2016-12-22	7.200	7.000	7.200	6.750	7.200	267,000	1,887,090	7.0678	5.047	4.907	5.047	4.732	5.047	380,892	4.9544	2.86%
2016-12-21	7.000	6.900	7.000	6.650	7.000	226,500	1,562,205	6.8972	4.907	4.837	4.907	4.662	4.907	323,116	4.8348	5.11%
2016-12-20	6.660	6.560	6.660	6.590	6.880	171,000	1,152,405	6.7392	4.669	4.598	4.669	4.620	4.823	243,942	4.7241	-1.48%
2016-12-19	6.760	6.560	6.760	6.550	6.800	208,500	1,396,140	6.6961	4.739	4.598	4.739	4.591	4.767	297,438	4.6939	1.65%
2016-12-16	6.650	6.650	6.730	6.510	6.880	243,413	1,612,165	6.6232	4.662	4.662	4.718	4.563	4.823	347,243	4.6428	-0.15%
2016-12-15	6.660	6.660	6.750	6.660	7.330	184,500	1,259,145	6.8246	4.669	4.669	4.732	4.669	5.138	263,200	4.7840	-2.35%
2016-12-14	6.820	6.750	6.840	6.820	7.000	178,500	1,232,190	6.9030	4.781	4.732	4.795	4.781	4.907	254,641	4.8389	-1.16%
2016-12-13	6.900	6.570	6.910	6.860	6.910	16,500	113,745	6.8936	4.837	4.605	4.844	4.809	4.844	23,538	4.8323	0.73%
2016-12-12	6.850	6.590	6.850	6.860	6.870	6,000	41,175	6.8625	4.802	4.620	4.802	4.809	4.816	8,559	4.8105	2.70%
2016-12-09	6.670	6.670	6.750	6.670	6.710	12,000	80,325	6.6938	4.676	4.676	4.732	4.676	4.704	17,119	4.6922	-2.34%
2016-12-08	6.830	6.710	6.830	6.700	6.920	27,000	181,965	6.7394	4.788	4.704	4.788	4.697	4.851	38,517	4.7243	-0.29%
2016-12-07	6.850	6.580	6.860	6.850	6.920	7,500	51,570	6.8760	4.802	4.612	4.809	4.802	4.851	10,699	4.8200	-0.15%
2016-12-06	6.860	6.560	6.860	6.850	6.880	16,500	113,070	6.8527	4.809	4.598	4.809	4.802	4.823	23,538	4.8037	5.38%
2016-12-05	6.510	6.420	6.650	6.500	6.700	37,500	246,975	6.5860	4.563	4.500	4.662	4.556	4.697	53,496	4.6167	-4.26%
2016-12-02	6.800	6.650	6.900	6.800	7.080	63,000	430,590	6.8348	4.767	4.662	4.837	4.767	4.963	89,873	4.7911	-2.16%
2016-12-01	6.950	6.750	6.950	6.300	6.990	18,202,500	114,744,960	6.3038	4.872	4.732	4.872	4.416	4.900	25,966,974	4.4189	1.16%
2016-11-30	6.870	6.850	6.960	6.850	7.060	49,500	341,295	6.8948	4.816	4.802	4.879	4.802	4.949	70,615	4.8332	-2.28%
2016-11-29	7.030	6.870	7.030	6.860	7.130	21,000	146,475	6.9750	4.928	4.816	4.928	4.809	4.998	29,958	4.8894	0.14%
2016-11-28	7.020	6.920	7.020	6.850	7.300	79,500	550,620	6.9260	4.921	4.851	4.921	4.802	5.117	113,412	4.8551	-2.23%
2016-11-25	7.180	7.020	7.190	6.820	7.180	51,000	357,450	7.0088	5.033	4.921	5.040	4.781	5.033	72,755	4.9131	0.00%
2016-11-24	7.180	6.950	7.200	6.800	7.180	99,000	693,135	7.0014	5.033	4.872	5.047	4.767	5.033	141,230	4.9079	-0.28%
2016-11-23	7.200	6.850	7.200	6.980	7.200	4,500	31,770	7.0600	5.047	4.802	5.047	4.893	5.047	6,420	4.9490	0.00%
2016-11-22	7.200	7.030	7.200	6.880	7.300	99,000	691,245	6.9823	5.047	4.928	5.047	4.823	5.117	141,230	4.8945	2.56%
2016-11-21	7.020	6.860	7.020	6.850	7.480	171,000	1,193,700	6.9807	4.921	4.809	4.921	4.802	5.243	243,942	4.8934	-1.13%
2016-11-18	7.100	6.990	7.100	6.940	7.490	277,500	1,966,515	7.0865	4.977	4.900	4.977	4.865	5.250	395,871	4.9676	-3.40%
2016-11-17	7.350	7.250	7.350	7.200	7.500	46,500	340,200	7.3161	5.152	5.082	5.152	5.047	5.257	66,335	5.1285	2.08%
2016-11-16	7.200	7.120	7.210	7.200	7.600	45,000	328,560	7.3013	5.047	4.991	5.054	5.047	5.327	64,195	5.1181	-3.87%
2016-11-15	7.490	7.320	7.500	7.330	7.600	37,500	278,040	7.4144	5.250	5.131	5.257	5.138	5.327	53,496	5.1974	-0.13%
2016-11-14	7.500	7.280	7.500	7.300	7.500	12,000	88,860	7.4050	5.257	5.103	5.257	5.117	5.257	17,119	5.1908	2.04%
2016-11-11	7.350	7.340	7.600	7.350	7.380	19,500	143,865	7.3777	5.152	5.145	5.327	5.152	5.173	27,818	5.1717	-0.54%
2016-11-10	7.390	7.380	7.390	7.370	7.500	49,500	366,975	7.4136	5.180	5.173	5.180	5.166	5.257	70,615	5.1969	-3.02%
2016-11-09	7.620	7.370	7.650	7.300	7.980	109,500	820,590	7.4940	5.342	5.166	5.363	5.117	5.594	156,208	5.2532	0.26%
2016-11-08	7.600	7.460	7.600	7.300	7.700	25,500	193,725	7.5971	5.327	5.229	5.327	5.117	5.398	36,377	5.3254	1.33%
2016-11-07	7.500	7.410	7.500	7.370	7.580	22,500	167,655	7.4513	5.257	5.194	5.257	5.166	5.313	32,098	5.2233	0.13%
2016-11-04	7.490	7.150	7.490	7.140	7.500	39,000	287,415	7.3696	5.250	5.012	5.250	5.005	5.257	55,636	5.1660	4.03%
2016-11-03	7.200	7.100	7.200	7.200	7.500	45,000	328,050	7.2900	5.047	4.977	5.047	5.047	5.257	64,195	5.1102	-1.23%
2016-11-02	7.290	7.020	7.290	7.110	7.290	61,500	439,905	7.1529	5.110	4.921	5.110	4.984	5.110	87,733	5.0141	1.39%
2016-11-01	7.190	7.150	7.190	7.160	7.300	34,500	249,135	7.2213	5.040	5.012	5.040	5.019	5.117	49,216	5.0620	3.30%
2016-10-31	6.960	6.910	6.990	6.920	7.050	22,500	156,585	6.9593	4.879	4.844	4.900	4.851	4.942	32,098	4.8784	-2.93%
2016-10-28	7.170	7.100	7.170	7.060	7.280	198,000	1,420,380	7.1736	5.026	4.977	5.026	4.949	5.103	282,459	5.0286	1.56%
2016-10-27	7.060	7.020	7.060	6.990	7.070	189,000	1,330,620	7.0403	4.949	4.921	4.949	4.900	4.956	269,620	4.9352	0.57%
2016-10-26	7.020	6.950	7.020	6.950	7.060	220,500	1,545,090	7.0072	4.921	4.872	4.921	4.872	4.949	314,557	4.9120	0.29%
2016-10-25	7.000	6.980	7.000	6.990	7.200	204,000	1,443,840	7.0776	4.907	4.893	4.907	4.900	5.047	291,018	4.9613	-0.99%
2016-10-24	7.070	7.040	7.200	7.070	7.280	273,000	1,970,370	7.2175	4.956	4.935	5.047	4.956	5.103	389,451	5.0594	-1.90%
2016-10-20	7.290	7.200	7.300	7.210	7.310	234,000	1,703,265	7.2789	5.052	4.990	5.059	4.997	5.066	337,660	5.0443	-0.14%
2016-10-19	7.300	7.240	7.300	7.140	7.320	229,500	1,666,950	7.2634	5.059	5.017	5.059	4.948	5.073	331,166	5.0336	2.24%
2016-10-18	7.140	7.090	7.140	6.870	7.140	315,000	2,192,010	6.9588	4.948	4.913	4.948	4.761	4.948	454,542	4.8225	3.48%
2016-10-17	6.900	6.850	6.910	6.850	7.000	264,000	1,822,545	6.9036	4.782	4.747	4.789	4.747	4.851	380,949	4.7842	-0.72%
2016-10-14	6.950	6.890	6.960	6.900	7.000	249,000	1,731,945	6.9556	4.816	4.775	4.823	4.782	4.851	359,305	4.8203	-0.86%
2016-10-13	7.010	7.000	7.010	6.970	7.030	261,000	1,827,915	7.0035	4.858	4.851	4.858	4.830	4.872	376,620	4.8535	-0.14%
2016-10-12	7.020	7.000	7.020	6.920	7.030	259,500	1,816,500	7.0000	4.865	4.851	4.865	4.796	4.872	374,456	4.8510	-0.14%
2016-10-11	7.030	7.010	7.030	6.940	7.030	307,500	2,152,950	7.0015	4.872	4.858	4.872	4.809	4.872	443,719	4.8521	1.15%
2016-10-07	6.950	6.930	6.950	6.790	6.950	729,000	5,011,830	6.8749	4.816	4.803	4.816	4.706	4.816	1,051,940	4.7644	0.72%
2016-10-06	6.900	6.880	6.900	6.710	6.900	499,500	3,389,610	6.7860	4.782	4.768	4.782	4.650	4.782	720,773	4.7027	2.83%
2016-10-05	6.710	6.480	6.710	6.500	6.710	336,000	2,223,270	6.6169	4.650	4.491	4.650	4.505	4.650	484,845	4.5855	0.00%
2016-10-04	6.710	6.580	6.710	6.730	6.740	7,500	50,490	6.7320	4.650	4.560	4.650	4.664	4.671	10,822	4.6653	-0.45%
2016-10-03	6.740	6.610	6.770	6.620	6.940	46,500	313,305	6.7377	4.671	4.581	4.692	4.588	4.809	67,099	4.6693	-2.03%
2016-09-30	6.880	6.890	6.900	6.510	6.890	60,000	404,565	6.7428	4.768	4.775	4.782	4.511	4.775	86,579	4.6728	2.99%
2016-09-29	6.680	6.500	6.700	6.430	6.770	316,500	2,088,705	6.5994	4.629	4.505	4.643	4.456	4.692	456,706	4.5734	4.21%
2016-09-28	6.410	6.200	6.420	6.000	6.410	892,500	5,576,730	6.2484	4.442	4.297	4.449	4.158	4.442	1,287,869	4.3302	3.55%
2016-09-27	6.190	6.150	6.250	6.150	6.330	2,316,000	14,538,390	6.2774	4.290	4.262	4.331	4.262	4.387	3,341,965	4.3503	-1.59%
2016-09-26	6.290	6.190	6.290	6.200	6.300	1,272,000	7,910,670	6.2191	4.359	4.290	4.359	4.297	4.366	1,835,483	4.3099	1.45%
2016-09-23	6.200	6.200	6.360	6.190	6.360	186,000	1,159,335	6.2330	4.297	4.297	4.408	4.290	4.408	268,396	4.3195	-4.62%
2016-09-22	6.500	6.480	6.640	6.500	6.730	141,000	924,150	6.5543	4.505	4.491	4.602	4.505	4.664	203,462	4.5421	-3.85%
2016-09-21	6.760	6.660	6.760	6.750	7.010	129,000	875,625	6.7878	4.685	4.615	4.685	4.678	4.858	186,146	4.7040	-4.11%
2016-09-20	7.050	6.980	7.100	6.920	7.050	199,500	1,406,100	7.0481	4.886	4.837	4.920	4.796	4.886	287,876	4.8844	1.59%
2016-09-19	6.940	6.890	6.950	6.910	6.950	24,000	166,605	6.9419	4.809	4.775	4.816	4.789	4.816	34,632	4.8108	-0.57%
2016-09-15	6.980	6.950	7.100	6.970	7.100	64,500	455,355	7.0598	4.837	4.816	4.920	4.830	4.920	93,073	4.8925	-1.69%
2016-09-14	7.100	7.080	7.100	7.030	7.120	12,000	85,200	7.1000	4.920	4.906	4.920	4.872	4.934	17,316	4.9203	-0.28%
2016-09-13	7.120	7.050	7.150	7.010	7.150	34,500	243,600	7.0609	4.934	4.886	4.955	4.858	4.955	49,783	4.8932	-0.42%
2016-09-12	7.150	7.100	7.200	6.980	7.200	124,500	876,420	7.0395	4.955	4.920	4.990	4.837	4.990	179,652	4.8784	0.99%
2016-09-09	7.080	7.050	7.100	7.080	7.150	100,500	713,400	7.0985	4.906	4.886	4.920	4.906	4.955	145,020	4.9193	-0.28%
2016-09-08	7.100	6.970	7.100	7.000	7.100	70,500	500,205	7.0951	4.920	4.830	4.920	4.851	4.920	101,731	4.9169	0.00%
2016-09-07	7.100	7.090	7.100	6.930	7.100	192,000	1,343,565	6.9977	4.920	4.913	4.920	4.803	4.920	277,054	4.8495	2.16%
2016-09-06	6.950	6.940	6.960	6.950	7.020	46,500	325,500	7.0000	4.816	4.809	4.823	4.816	4.865	67,099	4.8510	-0.71%
2016-09-05	7.000	6.960	7.000	6.970	7.020	97,500	681,990	6.9948	4.851	4.823	4.851	4.830	4.865	140,692	4.8474	0.00%
2016-09-02	7.000	6.900	7.000	6.850	7.020	51,000	354,810	6.9571	4.851	4.782	4.851	4.747	4.865	73,592	4.8213	1.45%
2016-09-01	6.900	6.720	6.950	6.500	6.930	261,000	1,739,820	6.6660	4.782	4.657	4.816	4.505	4.803	376,620	4.6196	4.55%
2016-08-31	6.600	6.380	6.600	6.330	6.600	60,000	388,755	6.4793	4.574	4.421	4.574	4.387	4.574	86,579	4.4902	2.64%
2016-08-30	6.430	6.320	6.450	6.350	6.550	76,500	492,630	6.4396	4.456	4.380	4.470	4.401	4.539	110,389	4.4627	1.26%
2016-08-29	6.350	6.340	6.440	6.160	6.440	552,000	3,460,680	6.2693	4.401	4.394	4.463	4.269	4.463	796,530	4.3447	-1.85%
2016-08-26	6.470	6.500	6.520	6.360	6.500	181,500	1,167,930	6.4349	4.484	4.505	4.518	4.408	4.505	261,903	4.4594	0.94%
2016-08-25	6.410	6.300	6.410	6.330	6.440	46,500	297,660	6.4013	4.442	4.366	4.442	4.387	4.463	67,099	4.4361	-0.62%
2016-08-24	6.450	6.380	6.460	6.150	6.480	169,500	1,078,995	6.3658	4.470	4.421	4.477	4.262	4.491	244,587	4.4115	1.26%
2016-08-23	6.370	6.290	6.370	6.300	6.500	97,500	622,725	6.3869	4.414	4.359	4.414	4.366	4.505	140,692	4.4262	0.16%
2016-08-22	6.360	6.260	6.360	6.420	6.460	7,500	48,210	6.4280	4.408	4.338	4.408	4.449	4.477	10,822	4.4546	-0.31%
2016-08-19	6.380	6.340	6.380	6.330	6.580	121,500	780,105	6.4206	4.421	4.394	4.421	4.387	4.560	175,323	4.4495	-3.04%
2016-08-18	6.580	6.410	6.590	6.580	6.590	24,000	157,965	6.5819	4.560	4.442	4.567	4.560	4.567	34,632	4.5613	1.23%
2016-08-17	6.500	6.400	6.500	6.400	6.560	97,500	632,895	6.4912	4.505	4.435	4.505	4.435	4.546	140,692	4.4985	2.04%
2016-08-16	6.370	6.230	6.370	6.190	6.370	19,500	121,575	6.2346	4.414	4.317	4.414	4.290	4.414	28,138	4.3206	2.25%
2016-08-15	6.230	6.130	6.250	6.000	6.390	94,500	585,630	6.1971	4.317	4.248	4.331	4.158	4.428	136,363	4.2947	-2.66%
2016-08-12	6.400	6.380	6.400	6.380	6.400	37,500	239,310	6.3816	4.435	4.421	4.435	4.421	4.435	54,112	4.4225	1.11%
2016-08-11	6.330	6.320	6.330	6.300	6.440	58,500	371,340	6.3477	4.387	4.380	4.387	4.366	4.463	84,415	4.3990	-0.94%
2016-08-10	6.390	6.280	6.400	6.210	6.410	3,000	18,930	6.3100	4.428	4.352	4.435	4.304	4.442	4,329	4.3729	2.24%
2016-08-09	6.250	6.250	6.360	6.110	6.360	91,500	570,870	6.2390	4.331	4.331	4.408	4.234	4.408	132,034	4.3237	2.46%
2016-08-08	6.100	6.090	6.210	6.090	6.160	21,000	128,220	6.1057	4.227	4.220	4.304	4.220	4.269	30,303	4.2313	-0.97%
2016-08-05	6.160	6.100	6.160	6.100	6.180	22,500	138,630	6.1613	4.269	4.227	4.269	4.227	4.283	32,467	4.2698	0.82%
2016-08-04	6.110	6.010	6.110	6.030	6.110	72,000	439,230	6.1004	4.234	4.165	4.234	4.179	4.234	103,895	4.2276	0.83%
2016-08-03	6.060	5.960	6.060	5.820	6.100	136,500	817,800	5.9912	4.200	4.130	4.200	4.033	4.227	196,968	4.1519	2.02%
2016-08-01	5.940	5.900	5.980	-	-	0	0	-	4.116	4.089	4.144	-	-	0	-	0.00%
2016-07-29	5.940	5.930	5.940	5.900	6.080	238,500	1,435,260	6.0179	4.116	4.110	4.116	4.089	4.213	344,153	4.1704	-1.82%
2016-07-28	6.050	6.010	6.050	5.940	6.120	2,070,000	12,391,680	5.9863	4.193	4.165	4.193	4.116	4.241	2,986,989	4.1486	1.68%
2016-07-27	5.950	5.930	5.950	5.900	6.030	2,238,000	13,335,105	5.9585	4.123	4.110	4.123	4.089	4.179	3,229,412	4.1293	-1.33%
2016-07-26	6.030	5.970	6.030	5.960	6.030	6,958,000	41,701,155	5.9933	4.179	4.137	4.179	4.130	4.179	10,040,324	4.1534	0.50%
2016-07-25	6.000	5.990	6.020	5.830	6.140	9,939,000	59,092,921	5.9456	4.158	4.151	4.172	4.040	4.255	14,341,877	4.1203	1.69%
2016-07-22	5.900	5.900	5.950	5.790	5.990	10,026,000	59,397,705	5.9244	4.089	4.089	4.123	4.013	4.151	14,467,417	4.1056	1.03%
2016-07-21	5.840	5.840	5.900	5.760	5.840	111,000	641,280	5.7773	4.047	4.047	4.089	3.992	4.047	160,172	4.0037	0.69%
2016-07-20	5.800	5.800	5.850	5.690	6.000	273,000	1,607,610	5.8887	4.019	4.019	4.054	3.943	4.158	393,936	4.0809	-2.36%
2016-07-19	5.940	5.910	5.940	5.710	5.940	109,500	645,795	5.8977	4.116	4.096	4.116	3.957	4.116	158,007	4.0871	3.30%
2016-07-18	5.750	5.650	5.750	5.630	6.000	2,394,000	13,987,080	5.8426	3.985	3.915	3.985	3.902	4.158	3,454,518	4.0489	0.52%
2016-07-15	5.720	5.750	5.870	5.560	5.910	54,000	307,965	5.7031	3.964	3.985	4.068	3.853	4.096	77,921	3.9522	1.24%
2016-07-14	5.650	5.600	5.700	5.610	5.780	19,500	110,205	5.6515	3.915	3.881	3.950	3.888	4.006	28,138	3.9165	2.17%
2016-07-13	5.530	5.520	5.680	5.530	5.890	54,000	306,630	5.6783	3.832	3.825	3.936	3.832	4.082	77,921	3.9351	-2.98%
2016-07-12	5.700	5.650	5.750	5.700	5.850	27,000	156,825	5.8083	3.950	3.915	3.985	3.950	4.054	38,961	4.0252	-1.21%
2016-07-11	5.770	5.690	5.780	5.590	6.000	115,500	658,830	5.7042	3.999	3.943	4.006	3.874	4.158	166,665	3.9530	-2.53%
2016-07-08	5.920	5.670	5.920	5.970	6.000	3,000	17,955	5.9850	4.103	3.929	4.103	4.137	4.158	4,329	4.1476	0.17%
2016-07-07	5.910	5.800	5.910	5.810	5.920	46,500	273,900	5.8903	4.096	4.019	4.096	4.026	4.103	67,099	4.0820	0.34%
2016-07-06	5.890	5.570	5.900	5.590	5.930	4,500	25,740	5.7200	4.082	3.860	4.089	3.874	4.110	6,493	3.9640	4.43%
2016-07-05	5.640	5.640	5.900	5.570	5.570	1,500	8,355	5.5700	3.909	3.909	4.089	3.860	3.860	2,164	3.8600	-3.09%
2016-07-04	5.820	5.600	5.900	-	-	0	0	-	4.033	3.881	4.089	-	-	0	-	0.00%
2016-06-30	5.820	5.570	5.890	-	-	0	0	-	4.033	3.860	4.082	-	-	0	-	0.00%
2016-06-29	5.820	5.620	5.890	5.810	5.850	11,500	66,695	5.7996	4.033	3.895	4.082	4.026	4.054	16,594	4.0191	-0.68%
2016-06-28	5.860	5.700	5.900	-	-	0	0	-	4.061	3.950	4.089	-	-	0	-	0.00%
2016-06-27	5.860	5.860	5.900	5.790	5.800	10,500	60,840	5.7943	4.061	4.061	4.089	4.013	4.019	15,151	4.0155	0.17%
2016-06-24	5.850	5.850	5.900	-	-	0	0	-	4.054	4.054	4.089	-	-	0	-	0.00%
2016-06-23	5.850	5.690	5.860	5.860	5.910	3,000	17,655	5.8850	4.054	3.943	4.061	4.061	4.096	4,329	4.0783	0.86%
2016-06-22	5.800	5.740	5.810	5.450	5.810	348,000	2,000,115	5.7475	4.019	3.978	4.026	3.777	4.026	502,161	3.9830	3.94%
2016-06-21	5.580	5.460	5.590	5.400	5.600	57,000	312,645	5.4850	3.867	3.784	3.874	3.742	3.881	82,250	3.8011	1.45%
2016-06-20	5.500	5.480	5.600	5.500	5.600	16,500	91,425	5.5409	3.812	3.798	3.881	3.812	3.881	23,809	3.8399	0.92%
2016-06-17	5.450	5.330	5.350	5.450	5.980	196,500	1,118,040	5.6898	3.777	3.694	3.708	3.777	4.144	283,548	3.9430	-4.39%
2016-06-16	5.700	5.600	5.880	5.560	5.700	21,000	118,545	5.6450	3.950	3.881	4.075	3.853	3.950	30,303	3.9120	1.42%
2016-06-15	5.620	5.540	5.620	5.450	5.680	304,500	1,703,025	5.5929	3.895	3.839	3.895	3.777	3.936	439,390	3.8759	1.63%
2016-06-14	5.530	5.520	5.700	5.520	5.700	1,036,000	5,861,525	5.6578	3.832	3.825	3.950	3.825	3.950	1,494,938	3.9209	-1.78%
2016-06-13	5.630	5.600	5.660	5.620	5.990	82,500	469,410	5.6898	3.902	3.881	3.922	3.895	4.151	119,047	3.9431	-3.26%
2016-06-10	5.820	5.620	5.820	-	-	3,000	17,460	5.8200	4.033	3.895	4.033	-	-	4,329	4.0333	-1.52%
2016-06-08	5.910	5.620	5.910	5.910	5.910	1,500	8,865	5.9100	4.096	3.895	4.096	4.096	4.096	2,164	4.0957	0.00%
2016-06-07	5.910	5.660	5.910	5.910	5.910	4,500	26,595	5.9100	4.096	3.922	4.096	4.096	4.096	6,493	4.0957	0.00%
2016-06-06	5.910	5.910	5.980	-	-	0	0	-	4.096	4.096	4.144	-	-	0	-	0.00%
2016-06-03	5.910	5.770	5.910	5.770	6.010	73,500	436,680	5.9412	4.096	3.999	4.096	3.999	4.165	106,060	4.1173	-1.66%
2016-06-02	6.010	6.010	6.050	5.720	6.050	222,000	1,277,850	5.7561	4.165	4.165	4.193	3.964	4.193	320,344	3.9890	5.44%
2016-06-01	5.700	5.510	5.750	5.700	5.700	1,500	8,550	5.7000	3.950	3.818	3.985	3.950	3.950	2,164	3.9501	0.71%
2016-05-31	5.660	5.620	5.750	5.550	5.660	7,500	41,790	5.5720	3.922	3.895	3.985	3.846	3.922	10,822	3.8614	1.25%
2016-05-30	5.590	5.160	5.590	-	-	0	0	-	3.874	3.576	3.874	-	-	0	-	-0.36%
2016-05-27	5.610	5.460	5.690	5.600	5.610	4,500	25,215	5.6033	3.888	3.784	3.943	3.881	3.888	6,493	3.8831	1.45%
2016-05-26	5.530	5.380	5.590	-	-	0	0	-	3.832	3.728	3.874	-	-	0	-	0.00%
2016-05-25	5.530	5.500	5.550	5.420	5.650	18,000	99,570	5.5317	3.832	3.812	3.846	3.756	3.915	25,974	3.8335	0.18%
2016-05-24	5.520	5.530	5.680	5.510	5.740	33,000	185,580	5.6236	3.825	3.832	3.936	3.818	3.978	47,619	3.8972	-2.30%
2016-05-23	5.650	5.620	5.800	5.650	5.800	57,000	330,375	5.7961	3.915	3.895	4.019	3.915	4.019	82,250	4.0167	-0.88%
2016-05-20	5.700	5.700	5.800	5.630	5.700	7,500	42,645	5.6860	3.950	3.950	4.019	3.902	3.950	10,822	3.9404	0.00%
2016-05-19	5.700	5.700	5.800	5.700	5.700	1,500	8,550	5.7000	3.950	3.950	4.019	3.950	3.950	2,164	3.9501	0.00%
2016-05-18	5.700	5.700	5.800	5.630	5.720	9,000	51,120	5.6800	3.950	3.950	4.019	3.902	3.964	12,987	3.9363	-0.70%
2016-05-17	5.740	5.630	5.740	5.670	5.750	7,500	42,795	5.7060	3.978	3.902	3.978	3.929	3.985	10,822	3.9543	-0.17%
2016-05-16	5.750	5.700	5.750	5.500	6.000	67,500	385,350	5.7089	3.985	3.950	3.985	3.812	4.158	97,402	3.9563	0.88%
2016-05-13	5.700	5.700	5.750	5.700	5.750	25,500	145,605	5.7100	3.950	3.950	3.985	3.950	3.985	36,796	3.9571	0.00%
2016-05-12	5.700	5.700	5.770	-	-	0	0	-	3.950	3.950	3.999	-	-	0	-	0.00%
2016-05-11	5.700	5.700	5.780	5.670	5.800	190,500	1,099,410	5.7712	3.950	3.950	4.006	3.929	4.019	274,890	3.9995	-1.72%
2016-05-10	5.800	5.800	5.830	5.690	5.800	42,000	242,340	5.7700	4.019	4.019	4.040	3.943	4.019	60,606	3.9986	-0.51%
2016-05-09	5.830	5.800	5.850	5.760	5.830	145,500	843,645	5.7982	4.040	4.019	4.054	3.992	4.040	209,955	4.0182	0.69%
2016-05-06	5.790	5.680	5.790	-	-	0	0	-	4.013	3.936	4.013	-	-	0	-	-0.17%
2016-05-05	5.800	5.680	5.800	5.680	5.810	69,000	399,435	5.7889	4.019	3.936	4.019	3.936	4.026	99,566	4.0117	0.00%
2016-05-04	5.800	5.690	5.850	5.690	5.800	274,500	1,589,325	5.7899	4.019	3.943	4.054	3.943	4.019	396,101	4.0124	0.00%
2016-05-03	5.800	5.630	5.950	-	-	0	0	-	4.019	3.902	4.123	-	-	0	-	0.00%
2016-04-29	5.800	5.800	5.900	5.800	5.850	36,000	209,025	5.8063	4.019	4.019	4.089	4.019	4.054	51,948	4.0238	-0.85%
2016-04-28	5.850	5.680	5.850	5.680	5.850	79,500	460,410	5.7913	4.054	3.936	4.054	3.936	4.054	114,718	4.0134	0.86%
2016-04-27	5.800	5.800	5.950	5.660	5.830	25,500	147,435	5.7818	4.019	4.019	4.123	3.922	4.040	36,796	4.0068	-0.68%
2016-04-26	5.840	5.800	5.840	5.850	5.850	1,500	8,775	5.8500	4.047	4.019	4.047	4.054	4.054	2,164	4.0541	1.21%
2016-04-25	5.770	5.750	5.810	5.770	5.900	39,000	226,245	5.8012	3.999	3.985	4.026	3.999	4.089	56,277	4.0202	-0.52%
2016-04-22	5.800	5.800	5.820	5.720	5.990	139,500	808,155	5.7932	4.019	4.019	4.033	3.964	4.151	201,297	4.0147	0.87%
2016-04-21	5.750	5.720	5.800	5.570	5.800	76,500	436,440	5.7051	3.985	3.964	4.019	3.860	4.019	110,389	3.9537	-0.86%
2016-04-20	5.800	5.800	5.840	5.660	5.840	216,000	1,233,075	5.7087	4.019	4.019	4.047	3.922	4.047	311,686	3.9561	1.22%
2016-04-19	5.730	5.730	5.790	5.710	6.050	39,000	232,110	5.9515	3.971	3.971	4.013	3.957	4.193	56,277	4.1244	-2.39%
2016-04-18	5.870	5.670	5.870	5.890	5.890	4,500	26,505	5.8900	4.068	3.929	4.068	4.082	4.082	6,493	4.0818	2.09%
2016-04-15	5.750	5.750	5.800	5.750	6.050	70,500	416,160	5.9030	3.985	3.985	4.019	3.985	4.193	101,731	4.0908	0.17%
2016-04-14	5.740	5.670	5.780	5.730	5.960	24,000	140,670	5.8613	3.978	3.929	4.006	3.971	4.130	34,632	4.0619	1.77%
2016-04-13	5.640	5.600	5.700	5.640	6.000	27,000	154,680	5.7289	3.909	3.881	3.950	3.909	4.158	38,961	3.9702	-0.18%
2016-04-12	5.650	5.600	5.700	5.570	5.750	37,500	211,950	5.6520	3.915	3.881	3.950	3.860	3.985	54,112	3.9169	1.80%
2016-04-11	5.550	5.510	5.680	5.420	5.720	97,500	539,820	5.5366	3.846	3.818	3.936	3.756	3.964	140,692	3.8369	-1.25%
2016-04-08	5.620	5.620	5.720	5.600	5.720	4,610	26,141	5.6705	3.895	3.895	3.964	3.881	3.964	6,652	3.9297	-1.75%
2016-04-07	5.720	5.600	5.750	5.440	5.860	165,000	927,270	5.6198	3.964	3.881	3.985	3.770	4.061	238,093	3.8946	0.35%
2016-04-06	5.700	5.520	5.680	5.490	5.800	112,500	628,665	5.5881	3.950	3.825	3.936	3.805	4.019	162,336	3.8726	0.00%
2016-04-05	5.700	5.610	5.730	5.460	6.050	231,000	1,300,935	5.6318	3.950	3.888	3.971	3.784	4.193	333,331	3.9028	-1.55%
2016-04-01	5.790	5.600	5.790	5.800	5.800	1,500	8,700	5.8000	4.013	3.881	4.013	4.019	4.019	2,164	4.0194	-0.17%
2016-03-31	5.800	5.600	5.800	5.620	5.840	6,000	34,410	5.7350	4.019	3.881	4.019	3.895	4.047	8,658	3.9744	-0.85%
2016-03-30	5.850	5.600	5.850	5.750	5.860	4,500	26,115	5.8033	4.054	3.881	4.054	3.985	4.061	6,493	4.0217	1.04%
2016-03-29	5.790	5.550	5.790	5.800	5.800	1,500	8,700	5.8000	4.013	3.846	4.013	4.019	4.019	2,164	4.0194	0.87%
2016-03-24	5.740	5.640	5.800	5.510	5.800	46,500	263,040	5.6568	3.978	3.909	4.019	3.818	4.019	67,099	3.9202	0.88%
2016-03-23	5.690	5.570	5.690	5.600	5.750	18,000	101,970	5.6650	3.943	3.860	3.943	3.881	3.985	25,974	3.9259	-1.04%
2016-03-22	5.750	5.610	5.750	5.560	5.760	19,500	110,820	5.6831	3.985	3.888	3.985	3.853	3.992	28,138	3.9384	0.00%
2016-03-21	5.750	5.560	5.760	5.550	5.850	28,500	163,650	5.7421	3.985	3.853	3.992	3.846	4.054	41,125	3.9793	2.68%
2016-03-18	5.600	5.590	5.620	5.510	5.850	2,898,100	16,249,971	5.6071	3.881	3.874	3.895	3.818	4.054	4,181,929	3.8858	-5.25%
2016-03-17	5.910	5.800	5.910	5.760	6.000	30,000	175,710	5.8570	4.096	4.019	4.096	3.992	4.158	43,290	4.0589	-1.34%
2016-03-16	5.990	5.760	6.080	5.640	5.990	57,000	332,655	5.8361	4.151	3.992	4.213	3.909	4.151	82,250	4.0444	0.00%
2016-03-15	5.990	5.860	5.990	5.900	6.000	9,000	53,535	5.9483	4.151	4.061	4.151	4.089	4.158	12,987	4.1222	-0.17%
2016-03-14	6.000	5.860	6.000	5.900	6.000	22,500	133,965	5.9540	4.158	4.061	4.158	4.089	4.158	32,467	4.1262	3.45%
2016-03-11	5.800	5.780	5.800	5.800	5.900	16,500	96,255	5.8336	4.019	4.006	4.019	4.019	4.089	23,809	4.0427	-0.85%
2016-03-10	5.850	5.800	5.850	5.680	5.900	18,000	104,280	5.7933	4.054	4.019	4.054	3.936	4.089	25,974	4.0148	2.99%
2016-03-09	5.680	5.600	5.700	5.280	5.900	456,000	2,535,120	5.5595	3.936	3.881	3.950	3.659	4.089	658,003	3.8527	-1.90%
2016-03-08	5.790	5.650	5.800	5.650	5.790	16,500	94,095	5.7027	4.013	3.915	4.019	3.915	4.013	23,809	3.9520	1.40%
2016-03-07	5.710	5.750	5.880	5.670	6.000	132,000	760,635	5.7624	3.957	3.985	4.075	3.929	4.158	190,475	3.9934	-4.03%
2016-03-04	5.950	5.870	5.950	5.950	5.950	30,000	178,500	5.9500	4.123	4.068	4.123	4.123	4.123	43,290	4.1234	0.00%
2016-03-03	5.950	5.960	6.000	5.660	6.000	183,000	1,066,440	5.8275	4.123	4.130	4.158	3.922	4.158	264,067	4.0385	-0.83%
2016-03-02	6.000	5.820	6.000	-	-	0	0	-	4.158	4.033	4.158	-	-	0	-	0.00%
2016-03-01	6.000	5.880	6.000	6.000	6.000	18,000	108,000	6.0000	4.158	4.075	4.158	4.158	4.158	25,974	4.1580	0.00%
2016-02-29	6.000	5.830	6.000	5.810	6.000	10,500	62,715	5.9729	4.158	4.040	4.158	4.026	4.158	15,151	4.1392	-0.66%
2016-02-26	6.040	5.860	6.040	-	-	0	0	-	4.186	4.061	4.186	-	-	0	-	-1.79%
2016-02-25	6.150	6.000	6.150	-	-	0	0	-	4.262	4.158	4.262	-	-	0	-	-1.28%
2016-02-24	6.230	5.860	6.220	6.000	6.230	18,000	108,945	6.0525	4.317	4.061	4.310	4.158	4.317	25,974	4.1944	3.83%
2016-02-23	6.000	5.860	6.100	-	-	0	0	-	4.158	4.061	4.227	-	-	0	-	0.00%
2016-02-22	6.000	5.810	6.200	-	-	0	0	-	4.158	4.026	4.297	-	-	0	-	0.00%
2016-02-19	6.000	5.750	6.100	-	-	0	0	-	4.158	3.985	4.227	-	-	0	-	0.00%
2016-02-18	6.000	5.900	6.000	-	-	0	0	-	4.158	4.089	4.158	-	-	0	-	-1.64%
2016-02-17	6.100	5.910	6.100	6.100	6.200	3,000	18,450	6.1500	4.227	4.096	4.227	4.227	4.297	4,329	4.2620	0.83%
2016-02-16	6.050	5.710	6.050	-	-	0	0	-	4.193	3.957	4.193	-	-	0	-	0.00%
2016-02-15	6.050	5.720	6.050	-	-	0	0	-	4.193	3.964	4.193	-	-	0	-	-0.66%
2016-02-12	6.090	6.000	6.120	5.620	6.140	24,000	143,130	5.9638	4.220	4.158	4.241	3.895	4.255	34,632	4.1329	0.66%
2016-02-11	6.050	6.050	6.160	5.820	6.060	3,000	17,820	5.9400	4.193	4.193	4.269	4.033	4.200	4,329	4.1165	0.83%
2016-02-05	6.000	5.560	6.000	-	-	0	0	-	4.158	3.853	4.158	-	-	0	-	0.00%
2016-02-04	6.000	5.710	6.060	-	-	0	0	-	4.158	3.957	4.200	-	-	0	-	0.00%
2016-02-03	6.000	5.900	6.000	5.770	6.000	6,000	35,430	5.9050	4.158	4.089	4.158	3.999	4.158	8,658	4.0922	1.69%
2016-02-02	5.900	5.720	5.900	5.770	5.900	6,000	35,070	5.8450	4.089	3.964	4.089	3.999	4.089	8,658	4.0506	0.00%
2016-02-01	5.900	5.900	6.150	5.820	5.820	1,500	8,730	5.8200	4.089	4.089	4.262	4.033	4.033	2,164	4.0333	-1.67%
2016-01-29	6.000	5.900	6.000	5.990	6.000	4,500	26,985	5.9967	4.158	4.089	4.158	4.151	4.158	6,493	4.1557	0.17%
2016-01-28	5.990	5.780	6.000	5.700	6.000	16,500	97,710	5.9218	4.151	4.006	4.158	3.950	4.158	23,809	4.1039	-0.17%
2016-01-27	6.000	5.910	6.000	5.820	6.000	13,500	79,575	5.8944	4.158	4.096	4.158	4.033	4.158	19,480	4.0849	0.00%
2016-01-26	6.000	5.760	6.050	5.590	6.060	163,500	976,395	5.9718	4.158	3.992	4.193	3.874	4.200	235,929	4.1385	0.67%
2016-01-25	5.960	5.700	6.040	5.710	6.300	82,500	486,375	5.8955	4.130	3.950	4.186	3.957	4.366	119,047	4.0856	-0.33%
2016-01-22	5.980	5.150	5.980	-	-	0	0	-	4.144	3.569	4.144	-	-	0	-	-0.99%
2016-01-21	6.040	5.760	6.040	5.910	6.070	24,000	144,720	6.0300	4.186	3.992	4.186	4.096	4.207	34,632	4.1788	-3.67%
2016-01-20	6.270	6.010	6.270	6.280	6.390	4,500	28,590	6.3533	4.345	4.165	4.345	4.352	4.428	6,493	4.4029	-0.48%
2016-01-19	6.300	6.160	6.330	6.300	6.300	3,000	18,900	6.3000	4.366	4.269	4.387	4.366	4.366	4,329	4.3659	-0.79%
2016-01-18	6.350	6.220	6.480	6.350	6.510	4,500	29,055	6.4567	4.401	4.310	4.491	4.401	4.511	6,493	4.4745	-1.40%
2016-01-15	6.440	6.420	6.500	6.440	6.470	22,500	144,945	6.4420	4.463	4.449	4.505	4.463	4.484	32,467	4.4643	1.42%
2016-01-14	6.350	6.220	6.350	6.230	6.400	101,392	642,382	6.3356	4.401	4.310	4.401	4.317	4.435	146,308	4.3906	-1.55%
2016-01-13	6.450	6.330	6.460	6.330	6.900	81,000	531,780	6.5652	4.470	4.387	4.477	4.387	4.782	116,882	4.5497	-3.73%
2016-01-12	6.700	6.600	6.740	6.610	6.850	57,000	381,165	6.6871	4.643	4.574	4.671	4.581	4.747	82,250	4.6342	-0.45%
2016-01-11	6.730	6.610	6.730	6.670	6.950	27,000	182,415	6.7561	4.664	4.581	4.664	4.622	4.816	38,961	4.6820	-1.03%
2016-01-08	6.800	6.780	6.800	6.750	7.050	40,500	276,735	6.8330	4.712	4.699	4.712	4.678	4.886	58,441	4.7353	-0.73%
2016-01-07	6.850	6.660	6.850	6.590	6.950	40,500	276,045	6.8159	4.747	4.615	4.747	4.567	4.816	58,441	4.7235	0.00%
2016-01-06	6.850	6.730	6.850	6.780	7.000	730,000	5,000,080	6.8494	4.747	4.664	4.747	4.699	4.851	1,053,383	4.7467	-0.58%
2016-01-05	6.890	6.760	6.890	6.890	7.000	7,500	52,005	6.9340	4.775	4.685	4.775	4.775	4.851	10,822	4.8053	-0.86%
2016-01-04	6.950	6.750	6.950	6.850	7.050	57,000	395,700	6.9421	4.816	4.678	4.816	4.747	4.886	82,250	4.8109	1.61%
2015-12-31	6.840	6.610	6.840	6.650	7.050	49,500	342,435	6.9179	4.740	4.581	4.740	4.608	4.886	71,428	4.7941	0.15%
2015-12-30	6.830	6.710	6.840	6.730	6.900	61,500	421,215	6.8490	4.733	4.650	4.740	4.664	4.782	88,744	4.7464	-0.29%
2015-12-29	6.850	6.630	6.850	6.610	6.890	211,500	1,435,365	6.7866	4.747	4.595	4.747	4.581	4.775	305,192	4.7031	0.74%
2015-12-28	6.800	6.660	6.980	6.670	7.000	204,000	1,406,580	6.8950	4.712	4.615	4.837	4.622	4.851	294,370	4.7783	-2.86%
2015-12-24	7.000	6.710	7.000	6.800	7.180	34,500	242,145	7.0187	4.851	4.650	4.851	4.712	4.976	49,783	4.8640	6.71%
2015-12-23	6.560	6.400	6.560	6.480	6.730	91,500	608,565	6.6510	4.546	4.435	4.546	4.491	4.664	132,034	4.6092	-2.53%
2015-12-22	6.730	6.630	6.730	6.620	6.730	72,000	483,075	6.7094	4.664	4.595	4.664	4.588	4.664	103,895	4.6496	0.00%
2015-12-21	6.730	6.600	6.730	6.700	6.780	32,500	218,705	6.7294	4.664	4.574	4.664	4.643	4.699	46,897	4.6635	-0.74%
2015-12-18	6.780	6.780	6.810	6.550	6.860	342,696	2,308,159	6.7353	4.699	4.699	4.719	4.539	4.754	494,507	4.6676	-1.02%
2015-12-17	6.850	6.780	6.850	6.600	6.870	90,000	614,595	6.8288	4.747	4.699	4.747	4.574	4.761	129,869	4.7324	0.74%
2015-12-16	6.800	6.790	6.810	6.540	6.840	207,000	1,372,380	6.6299	4.712	4.706	4.719	4.532	4.740	298,699	4.5945	0.44%
2015-12-15	6.770	6.400	6.860	6.360	6.860	201,000	1,359,675	6.7646	4.692	4.435	4.754	4.408	4.754	290,041	4.6879	-0.44%
2015-12-14	6.800	6.700	6.800	6.420	6.900	180,000	1,198,635	6.6591	4.712	4.643	4.712	4.449	4.782	259,738	4.6148	-1.45%
2015-12-11	6.900	6.660	6.900	6.820	6.900	19,500	134,070	6.8754	4.782	4.615	4.782	4.726	4.782	28,138	4.7647	0.00%
2015-12-10	6.900	6.650	6.900	6.550	7.000	696,000	4,779,360	6.8669	4.782	4.608	4.782	4.539	4.851	1,004,321	4.7588	-1.43%
2015-12-09	7.000	6.760	7.000	6.600	7.000	82,500	560,910	6.7989	4.851	4.685	4.851	4.574	4.851	119,047	4.7117	7.53%
2015-12-08	6.510	6.510	6.680	6.510	6.950	142,500	957,480	6.7192	4.511	4.511	4.629	4.511	4.816	205,626	4.6564	-7.00%
2015-12-07	7.000	6.700	7.000	6.360	7.000	24,000	162,825	6.7844	4.851	4.643	4.851	4.408	4.851	34,632	4.7016	2.19%
2015-12-04	6.850	6.720	6.850	6.800	6.850	25,500	174,555	6.8453	4.747	4.657	4.747	4.712	4.747	36,796	4.7438	0.00%
2015-12-03	6.850	6.700	6.850	6.560	7.020	136,500	935,070	6.8503	4.747	4.643	4.747	4.546	4.865	196,968	4.7473	1.33%
2015-12-02	6.760	6.760	6.850	6.730	7.000	72,000	489,810	6.8029	4.685	4.685	4.747	4.664	4.851	103,895	4.7145	-4.52%
2015-12-01	7.080	6.340	7.080	7.060	7.320	9,000	64,875	7.2083	4.906	4.394	4.906	4.893	5.073	12,987	4.9954	-0.28%
2015-11-30	7.100	-	7.100	6.900	7.100	10,500	74,025	7.0500	4.920	-	4.920	4.782	4.920	15,151	4.8857	0.00%
2015-11-27	7.100	7.000	7.100	-	-	0	0	-	4.920	4.851	4.920	-	-	0	-	0.00%
2015-11-26	7.100	7.000	7.100	-	-	0	0	-	4.920	4.851	4.920	-	-	0	-	-0.14%
2015-11-25	7.110	7.050	7.110	-	-	0	0	-	4.927	4.886	4.927	-	-	0	-	0.00%
2015-11-24	7.110	7.000	7.110	7.110	7.110	1,500	10,665	7.1100	4.927	4.851	4.927	4.927	4.927	2,164	4.9273	1.57%
2015-11-23	7.000	6.990	7.110	6.990	7.160	16,500	116,910	7.0855	4.851	4.844	4.927	4.844	4.962	23,809	4.9103	-1.82%
2015-11-20	7.130	7.070	7.130	7.100	7.230	7,500	53,610	7.1480	4.941	4.900	4.941	4.920	5.010	10,822	4.9536	-1.11%
2015-11-19	7.210	7.050	7.210	7.050	7.250	12,000	85,590	7.1325	4.997	4.886	4.997	4.886	5.024	17,316	4.9429	0.14%
2015-11-18	7.200	7.050	7.200	7.100	7.230	3,000	21,495	7.1650	4.990	4.886	4.990	4.920	5.010	4,329	4.9654	-0.55%
2015-11-17	7.240	7.060	7.240	7.120	7.250	9,000	64,740	7.1933	5.017	4.893	5.017	4.934	5.024	12,987	4.9850	0.00%
2015-11-16	7.240	7.150	7.240	-	-	0	0	-	5.017	4.955	5.017	-	-	0	-	-0.28%
2015-11-13	7.260	7.050	7.260	7.120	7.260	3,000	21,570	7.1900	5.031	4.886	5.031	4.934	5.031	4,329	4.9827	0.00%
2015-11-12	7.260	7.150	7.260	7.250	7.400	4,500	32,970	7.3267	5.031	4.955	5.031	5.024	5.128	6,493	5.0774	0.28%
2015-11-11	7.240	7.150	7.250	-	-	0	0	-	5.017	4.955	5.024	-	-	0	-	0.00%
2015-11-10	7.240	7.000	7.240	7.050	7.240	9,000	64,335	7.1483	5.017	4.851	5.017	4.886	5.017	12,987	4.9538	-0.14%
2015-11-09	7.250	7.100	7.250	7.250	7.250	4,500	32,625	7.2500	5.024	4.920	5.024	5.024	5.024	6,493	5.0243	-0.14%
2015-11-06	7.260	7.000	7.260	7.100	7.290	15,000	107,475	7.1650	5.031	4.851	5.031	4.920	5.052	21,645	4.9654	0.14%
2015-11-05	7.250	7.000	7.250	7.160	7.250	3,000	21,615	7.2050	5.024	4.851	5.024	4.962	5.024	4,329	4.9931	3.57%
2015-11-04	7.000	7.000	7.110	-	-	0	0	-	4.851	4.851	4.927	-	-	0	-	0.00%
2015-11-03	7.000	6.780	7.000	6.880	7.000	6,000	41,625	6.9375	4.851	4.699	4.851	4.768	4.851	8,658	4.8077	2.49%
2015-11-02	6.830	6.710	6.830	6.420	7.420	154,500	1,091,100	7.0621	4.733	4.650	4.733	4.449	5.142	222,942	4.8941	-3.39%
2015-10-30	7.070	7.000	7.070	6.840	7.100	4,500	31,545	7.0100	4.900	4.851	4.900	4.740	4.920	6,493	4.8580	-1.53%
2015-10-29	7.180	7.100	7.180	-	-	0	0	-	4.976	4.920	4.976	-	-	0	-	0.00%
2015-10-28	7.180	7.100	7.180	-	-	1,500	10,665	7.1100	4.976	4.920	4.976	-	-	2,164	4.9273	-0.28%
2015-10-27	7.200	6.910	7.200	7.100	7.250	7,500	53,865	7.1820	4.990	4.789	4.990	4.920	5.024	10,822	4.9772	1.41%
2015-10-26	7.100	6.910	7.250	7.100	7.300	15,000	107,460	7.1640	4.920	4.789	5.024	4.920	5.059	21,645	4.9647	0.57%
2015-10-23	7.060	6.920	7.180	6.990	7.500	135,000	959,175	7.1050	4.893	4.796	4.976	4.844	5.198	194,804	4.9238	-4.59%
2015-10-22	7.400	7.350	7.400	7.400	7.400	1,500	11,100	7.4000	5.128	5.094	5.128	5.128	5.128	2,164	5.1282	-1.20%
2015-10-20	7.490	7.400	7.490	7.400	7.490	72,000	536,955	7.4577	5.191	5.128	5.191	5.128	5.191	103,895	5.1682	0.81%
2015-10-19	7.430	7.320	7.430	7.200	7.490	34,500	253,215	7.3396	5.149	5.073	5.149	4.990	5.191	49,783	5.0864	0.00%
2015-10-16	7.430	7.300	7.430	7.350	7.490	4,500	33,405	7.4233	5.149	5.059	5.149	5.094	5.191	6,493	5.1444	0.54%
2015-10-15	7.390	7.250	7.390	7.300	7.490	33,000	244,335	7.4041	5.121	5.024	5.121	5.059	5.191	47,619	5.1311	1.23%
2015-10-14	7.300	7.250	7.300	7.300	7.420	9,000	66,180	7.3533	5.059	5.024	5.059	5.059	5.142	12,987	5.0959	-0.54%
2015-10-13	7.340	7.200	7.340	7.270	7.340	13,500	98,625	7.3056	5.087	4.990	5.087	5.038	5.087	19,480	5.0628	0.00%
2015-10-12	7.340	7.050	7.350	7.050	7.380	42,000	303,720	7.2314	5.087	4.886	5.094	4.886	5.114	60,606	5.0114	2.37%
2015-10-09	7.170	7.130	7.180	7.010	7.200	16,500	117,105	7.0973	4.969	4.941	4.976	4.858	4.990	23,809	4.9184	2.43%
2015-10-08	7.000	7.000	7.190	6.940	7.050	162,000	1,133,970	6.9998	4.851	4.851	4.983	4.809	4.886	233,764	4.8509	0.57%
2015-10-07	6.960	6.960	7.200	6.950	7.210	22,500	159,435	7.0860	4.823	4.823	4.990	4.816	4.997	32,467	4.9106	-2.25%
2015-10-06	7.120	6.820	7.120	6.640	7.130	40,500	285,015	7.0374	4.934	4.726	4.934	4.602	4.941	58,441	4.8770	-0.84%
2015-10-05	7.180	7.060	7.180	7.100	7.250	21,000	150,510	7.1671	4.976	4.893	4.976	4.920	5.024	30,303	4.9669	-0.97%
2015-10-02	7.250	7.020	7.250	7.030	7.420	40,500	293,925	7.2574	5.024	4.865	5.024	4.872	5.142	58,441	5.0294	3.57%
2015-09-30	7.000	6.800	7.000	7.000	7.000	36,000	252,000	7.0000	4.851	4.712	4.851	4.851	4.851	51,948	4.8510	0.00%
2015-09-29	7.000	6.950	7.000	6.980	7.000	87,000	608,550	6.9948	4.851	4.816	4.851	4.837	4.851	125,540	4.8475	-0.28%
2015-09-25	7.020	7.000	7.030	7.000	7.030	78,000	547,140	7.0146	4.865	4.851	4.872	4.851	4.872	112,553	4.8612	0.29%
2015-09-24	7.000	6.800	7.000	6.840	7.030	60,000	420,375	7.0063	4.851	4.712	4.851	4.740	4.872	86,579	4.8554	0.00%
2015-09-23	7.000	6.800	7.000	6.990	7.100	67,500	475,290	7.0413	4.851	4.712	4.851	4.844	4.920	97,402	4.8797	2.79%
2015-09-22	6.810	6.800	7.000	-	-	0	0	-	4.719	4.712	4.851	-	-	0	-	0.00%
2015-09-21	6.810	6.800	7.000	-	-	0	0	-	4.719	4.712	4.851	-	-	0	-	0.00%
2015-09-18	6.810	6.800	6.810	6.800	7.350	61,500	430,665	7.0027	4.719	4.712	4.719	4.712	5.094	88,744	4.8529	-2.71%
2015-09-17	7.000	6.970	7.100	6.950	7.000	73,500	512,250	6.9694	4.851	4.830	4.920	4.816	4.851	106,060	4.8298	0.43%
2015-09-16	6.970	6.800	6.970	6.970	7.000	22,500	157,185	6.9860	4.830	4.712	4.830	4.830	4.851	32,467	4.8413	1.01%
2015-09-15	6.900	6.800	6.900	6.800	6.900	21,000	143,970	6.8557	4.782	4.712	4.782	4.712	4.782	30,303	4.7510	0.29%
2015-09-14	6.880	6.730	6.880	6.650	6.880	36,000	243,555	6.7654	4.768	4.664	4.768	4.608	4.768	51,948	4.6885	1.18%
2015-09-11	6.800	6.720	6.800	6.820	6.970	16,500	113,910	6.9036	4.712	4.657	4.712	4.726	4.830	23,809	4.7843	-0.73%
2015-09-10	6.850	6.800	6.850	6.680	6.980	49,500	342,135	6.9118	4.747	4.712	4.747	4.629	4.837	71,428	4.7899	-2.14%
2015-09-09	7.000	6.710	7.000	6.880	7.000	10,500	72,525	6.9071	4.851	4.650	4.851	4.768	4.851	15,151	4.7867	3.24%
2015-09-08	6.780	6.780	6.800	-	-	0	0	-	4.699	4.699	4.712	-	-	0	-	0.44%
2015-09-07	6.750	6.480	6.750	6.480	6.900	67,500	454,935	6.7398	4.678	4.491	4.678	4.491	4.782	97,402	4.6707	-1.89%
2015-09-04	6.880	6.100	6.650	6.750	6.900	30,000	205,590	6.8530	4.768	4.227	4.608	4.678	4.782	43,290	4.7492	-0.15%
2015-09-02	6.890	6.700	6.890	6.800	6.900	33,000	227,265	6.8868	4.775	4.643	4.775	4.712	4.782	47,619	4.7726	4.24%
2015-09-01	6.610	6.560	6.610	6.170	7.100	22,500	154,050	6.8467	4.581	4.546	4.581	4.276	4.920	32,467	4.7448	-4.89%
2015-08-31	6.950	5.520	6.950	6.850	6.950	16,500	114,450	6.9364	4.816	3.825	4.816	4.747	4.816	23,809	4.8069	0.14%
2015-08-28	6.940	6.900	6.940	6.900	6.950	9,000	62,355	6.9283	4.809	4.782	4.809	4.782	4.816	12,987	4.8014	0.00%
2015-08-27	6.940	6.360	6.940	6.800	7.000	58,500	403,035	6.8895	4.809	4.408	4.809	4.712	4.851	84,415	4.7745	-0.14%
2015-08-26	6.950	6.880	6.950	6.800	7.100	21,000	146,700	6.9857	4.816	4.768	4.816	4.712	4.920	30,303	4.8411	-0.71%
2015-08-25	7.000	6.700	7.000	6.450	7.080	109,500	742,425	6.7801	4.851	4.643	4.851	4.470	4.906	158,007	4.6987	0.72%
2015-08-24	6.950	6.650	6.950	6.210	7.080	121,500	838,605	6.9021	4.816	4.608	4.816	4.304	4.906	175,323	4.7832	-1.84%
2015-08-21	7.080	-	7.080	6.850	7.100	25,500	178,230	6.9894	4.906	-	4.906	4.747	4.920	36,796	4.8437	1.14%
2015-08-20	7.000	6.900	7.000	6.900	7.100	19,500	136,275	6.9885	4.851	4.782	4.851	4.782	4.920	28,138	4.8430	-1.13%
2015-08-19	7.080	7.000	7.100	7.000	7.080	4,500	31,740	7.0533	4.906	4.851	4.920	4.851	4.906	6,493	4.8880	-2.21%
2015-08-18	7.240	6.910	7.230	6.980	7.250	121,500	851,565	7.0088	5.017	4.789	5.010	4.837	5.024	175,323	4.8571	3.58%
2015-08-17	6.990	6.950	6.990	6.910	7.230	36,000	251,385	6.9829	4.844	4.816	4.844	4.789	5.010	51,948	4.8392	-1.96%
2015-08-14	7.130	7.010	7.130	-	-	0	0	-	4.941	4.858	4.941	-	-	0	-	-0.14%
2015-08-13	7.140	7.000	7.140	7.010	7.390	10,500	75,810	7.2200	4.948	4.851	4.948	4.858	5.121	15,151	5.0035	-0.42%
2015-08-12	7.170	7.000	7.170	7.350	7.400	6,000	44,250	7.3750	4.969	4.851	4.969	5.094	5.128	8,658	5.1109	0.28%
2015-08-11	7.150	6.950	7.150	6.950	7.390	66,000	467,595	7.0848	4.955	4.816	4.955	4.816	5.121	95,237	4.9098	-1.24%
2015-08-10	7.240	7.010	7.240	7.340	7.400	6,000	44,250	7.3750	5.017	4.858	5.017	5.087	5.128	8,658	5.1109	0.98%
2015-08-07	7.170	6.920	7.170	7.300	7.390	3,000	22,035	7.3450	4.969	4.796	4.969	5.059	5.121	4,329	5.0901	0.42%
2015-08-06	7.140	6.960	7.150	7.320	7.320	1,500	10,980	7.3200	4.948	4.823	4.955	5.073	5.073	2,164	5.0728	0.00%
2015-08-05	7.140	6.980	7.140	6.970	7.220	144,000	1,013,970	7.0415	4.948	4.837	4.948	4.830	5.003	207,791	4.8798	0.00%
2015-08-04	7.140	7.020	7.150	7.000	7.140	12,000	84,585	7.0488	4.948	4.865	4.955	4.851	4.948	17,316	4.8848	1.85%
2015-08-03	7.010	7.000	7.110	6.980	7.190	142,500	998,745	7.0087	4.858	4.851	4.927	4.837	4.983	205,626	4.8571	-0.28%
2015-07-31	7.030	7.020	7.090	7.010	7.100	30,000	211,545	7.0515	4.872	4.865	4.913	4.858	4.920	43,290	4.8867	-1.26%
2015-07-30	7.120	7.010	7.200	-	-	0	0	-	4.934	4.858	4.990	-	-	0	-	0.00%
2015-07-29	7.120	7.120	7.190	7.020	7.210	70,500	502,080	7.1217	4.934	4.934	4.983	4.865	4.997	101,731	4.9354	0.99%
2015-07-28	7.050	6.990	7.050	6.950	7.150	127,500	892,605	7.0008	4.886	4.844	4.886	4.816	4.955	183,981	4.8516	-0.28%
2015-07-27	7.070	7.030	7.070	7.030	7.200	232,500	1,639,845	7.0531	4.900	4.872	4.900	4.872	4.990	335,495	4.8878	-1.81%
2015-07-24	7.200	7.200	7.350	6.950	7.350	84,000	602,055	7.1673	4.990	4.990	5.094	4.816	5.094	121,211	4.9670	0.00%
2015-07-23	7.200	7.100	7.200	7.310	7.310	21,000	153,510	7.3100	4.990	4.920	4.990	5.066	5.066	30,303	5.0659	-1.23%
2015-07-22	7.290	7.050	7.350	7.050	7.300	15,000	107,580	7.1720	5.052	4.886	5.094	4.886	5.059	21,645	4.9702	1.67%
2015-07-21	7.170	7.110	7.200	7.170	7.290	85,500	616,305	7.2082	4.969	4.927	4.990	4.969	5.052	123,376	4.9954	-1.65%
2015-07-20	7.290	7.260	7.290	7.260	7.300	10,500	76,485	7.2843	5.052	5.031	5.052	5.031	5.059	15,151	5.0481	-1.35%
2015-07-17	7.390	7.390	7.400	7.300	7.410	55,500	409,530	7.3789	5.121	5.121	5.128	5.059	5.135	80,086	5.1136	0.41%
2015-07-16	7.360	7.250	7.400	7.300	7.360	7,500	55,020	7.3360	5.101	5.024	5.128	5.059	5.101	10,822	5.0839	0.82%
2015-07-15	7.300	7.220	7.370	7.230	7.500	36,000	264,630	7.3508	5.059	5.003	5.107	5.010	5.198	51,948	5.0942	0.83%
2015-07-14	7.240	7.200	7.400	7.190	7.450	148,500	1,078,770	7.2644	5.017	4.990	5.128	4.983	5.163	214,284	5.0343	0.14%
2015-07-13	7.230	7.150	7.230	7.150	7.320	64,500	467,610	7.2498	5.010	4.955	5.010	4.955	5.073	93,073	5.0241	1.12%
2015-07-10	7.150	7.130	7.150	7.070	7.250	153,500	1,104,835	7.1976	4.955	4.941	4.955	4.900	5.024	221,499	4.9880	1.42%
2015-07-09	7.050	7.030	7.050	6.920	7.100	730,700	5,107,367	6.9897	4.886	4.872	4.886	4.796	4.920	1,054,393	4.8439	0.86%
2015-07-08	6.990	6.890	6.990	6.390	7.250	971,000	6,734,521	6.9357	4.844	4.775	4.844	4.428	5.024	1,401,143	4.8064	-4.25%
2015-07-07	7.300	7.180	7.300	7.000	7.560	438,000	3,203,325	7.3135	5.059	4.976	5.059	4.851	5.239	632,030	5.0683	-2.67%
2015-07-06	7.500	7.090	7.500	6.650	7.520	985,500	6,874,260	6.9754	5.198	4.913	5.198	4.608	5.211	1,422,067	4.8340	4.60%
2015-07-03	7.170	7.160	7.180	6.990	7.400	266,999	1,904,745	7.1339	4.969	4.962	4.976	4.844	5.128	385,277	4.9438	0.00%
2015-07-02	7.170	7.090	7.180	6.980	7.310	234,000	1,668,165	7.1289	4.969	4.913	4.976	4.837	5.066	337,660	4.9404	1.56%
2015-06-30	7.060	7.060	7.200	7.000	7.340	129,000	920,145	7.1329	4.893	4.893	4.990	4.851	5.087	186,146	4.9431	-0.56%
2015-06-29	7.100	7.060	7.240	7.000	7.360	1,120,500	8,019,090	7.1567	4.920	4.893	5.017	4.851	5.101	1,616,870	4.9596	-3.79%
2015-06-26	7.380	7.330	7.450	7.300	7.770	244,500	1,826,160	7.4690	5.114	5.080	5.163	5.059	5.385	352,811	5.1760	-3.28%
2015-06-25	7.630	7.500	7.650	7.470	7.820	124,500	937,410	7.5294	5.288	5.198	5.301	5.177	5.419	179,652	5.2179	0.26%
2015-06-24	7.610	7.500	7.620	7.470	7.760	115,500	871,230	7.5431	5.274	5.198	5.281	5.177	5.378	166,665	5.2274	0.53%
2015-06-23	7.570	7.500	7.580	7.490	7.650	238,500	1,797,465	7.5365	5.246	5.198	5.253	5.191	5.301	344,153	5.2229	0.26%
2015-06-22	7.550	7.450	7.580	7.460	7.860	190,500	1,446,315	7.5922	5.232	5.163	5.253	5.170	5.447	274,890	5.2614	-1.18%
2015-06-19	7.640	7.500	7.710	7.520	7.890	374,393	2,868,054	7.6605	5.295	5.198	5.343	5.211	5.468	540,245	5.3088	1.60%
2015-06-18	7.520	7.520	7.670	7.400	7.800	351,000	2,639,700	7.5205	5.211	5.211	5.315	5.128	5.405	506,489	5.2118	-5.05%
2015-06-17	7.920	7.520	7.920	7.500	7.960	96,000	752,205	7.8355	5.489	5.211	5.489	5.198	5.516	138,527	5.4300	1.80%
2015-06-16	7.780	7.510	7.790	7.520	8.030	147,000	1,134,945	7.7207	5.392	5.204	5.399	5.211	5.565	212,120	5.3505	-0.51%
2015-06-15	7.820	7.730	7.990	7.740	8.120	288,000	2,276,895	7.9059	5.419	5.357	5.537	5.364	5.627	415,581	5.4788	-3.58%
2015-06-12	8.110	8.100	8.290	7.960	8.300	376,500	3,074,085	8.1649	5.620	5.613	5.745	5.516	5.752	543,286	5.6583	1.50%
2015-06-11	7.990	7.640	7.990	7.700	7.990	219,000	1,715,790	7.8347	5.537	5.295	5.537	5.336	5.537	316,015	5.4295	4.31%
2015-06-10	7.660	7.360	7.660	7.300	7.700	268,500	2,023,005	7.5345	5.308	5.101	5.308	5.059	5.336	387,443	5.2214	0.92%
2015-06-09	7.590	7.330	7.590	7.280	7.640	177,000	1,318,962	7.4518	5.260	5.080	5.260	5.045	5.295	255,409	5.1641	3.13%
2015-06-08	7.360	7.350	7.550	7.250	7.550	283,500	2,103,510	7.4198	5.101	5.094	5.232	5.024	5.232	409,088	5.1420	-2.52%
2015-06-05	7.550	7.500	7.590	7.420	7.690	240,000	1,810,845	7.5452	5.232	5.198	5.260	5.142	5.329	346,318	5.2289	0.13%
2015-06-04	7.540	7.530	7.650	7.500	7.770	246,000	1,872,502	7.6118	5.225	5.218	5.301	5.198	5.385	354,976	5.2750	0.13%
2015-06-03	7.530	7.530	7.580	7.530	7.770	186,000	1,408,170	7.5708	5.218	5.218	5.253	5.218	5.385	268,396	5.2466	-1.83%
2015-06-02	7.670	7.470	7.700	7.340	7.890	901,500	6,980,820	7.7436	5.315	5.177	5.336	5.087	5.468	1,300,855	5.3663	1.72%
2015-06-01	7.540	7.540	7.600	7.490	7.750	547,500	4,154,182	7.5875	5.225	5.225	5.267	5.191	5.371	790,037	5.2582	0.67%
2015-05-29	7.490	7.630	7.640	7.400	8.360	2,277,192	17,626,642	7.7405	5.191	5.288	5.295	5.128	5.794	3,285,965	5.3642	-11.88%
2015-05-28	8.500	8.260	8.500	8.300	8.640	112,500	959,400	8.5280	5.891	5.724	5.891	5.752	5.988	162,336	5.9100	-4.06%
2015-05-27	8.860	8.600	8.860	8.610	9.100	276,000	2,414,805	8.7493	6.140	5.960	6.140	5.967	6.306	398,265	6.0633	-0.23%
2015-05-26	8.880	8.810	8.900	8.800	9.180	369,000	3,311,370	8.9739	6.154	6.105	6.168	6.098	6.362	532,463	6.2190	0.91%
2015-05-22	8.800	8.720	9.090	8.650	9.090	268,500	2,343,975	8.7299	6.098	6.043	6.299	5.994	6.299	387,443	6.0499	2.09%
2015-05-21	8.620	8.450	8.620	8.390	9.800	471,000	4,047,555	8.5935	5.974	5.856	5.974	5.814	6.791	679,648	5.9554	1.77%
2015-05-20	8.470	8.300	8.480	7.920	8.800	463,500	3,900,915	8.4162	5.870	5.752	5.877	5.489	6.098	668,826	5.8325	0.36%
2015-05-19	8.440	8.440	8.450	8.410	8.800	630,000	5,365,590	8.5168	5.849	5.849	5.856	5.828	6.098	909,084	5.9022	-0.24%
2015-05-18	8.460	8.460	8.580	7.700	9.600	1,134,000	9,683,820	8.5395	5.863	5.863	5.946	5.336	6.653	1,636,351	5.9179	9.59%
2015-05-15	7.720	7.720	7.790	7.700	8.000	304,500	2,384,310	7.8302	5.350	5.350	5.399	5.336	5.544	439,390	5.4264	0.00%
2015-05-14	7.720	7.700	7.940	7.680	7.940	171,000	1,326,975	7.7601	5.350	5.336	5.502	5.322	5.502	246,751	5.3778	-0.26%
2015-05-13	7.740	7.730	7.830	7.670	7.820	30,000	233,205	7.7735	5.364	5.357	5.426	5.315	5.419	43,290	5.3871	-0.77%
2015-05-12	7.800	7.700	7.800	7.660	7.810	199,500	1,541,685	7.7277	5.405	5.336	5.405	5.308	5.412	287,876	5.3554	3.17%
2015-05-11	7.560	7.560	7.590	7.560	7.950	316,500	2,444,040	7.7221	5.239	5.239	5.260	5.239	5.509	456,706	5.3514	-5.50%
2015-05-08	8.000	8.000	8.060	7.990	8.020	58,500	468,405	8.0069	5.544	5.544	5.586	5.537	5.558	84,415	5.5488	0.50%
2015-05-07	7.960	7.950	8.010	7.960	8.010	46,500	372,090	8.0019	5.516	5.509	5.551	5.516	5.551	67,099	5.5454	-0.62%
2015-05-06	8.010	7.750	8.020	7.730	8.020	307,500	2,428,605	7.8979	5.551	5.371	5.558	5.357	5.558	443,719	5.4733	2.69%
2015-05-05	7.800	7.800	7.930	7.720	7.920	244,500	1,907,415	7.8013	5.405	5.405	5.496	5.350	5.489	352,811	5.4063	0.00%
2015-05-04	7.800	7.800	7.850	7.800	7.890	31,500	247,710	7.8638	5.405	5.405	5.440	5.405	5.468	45,454	5.4497	-0.64%
2015-04-30	7.850	7.850	7.950	7.810	7.960	27,000	213,435	7.9050	5.440	5.440	5.509	5.412	5.516	38,961	5.4782	-1.38%
2015-04-29	7.960	7.900	7.970	7.850	7.970	60,000	474,165	7.9028	5.516	5.475	5.523	5.440	5.523	86,579	5.4766	1.27%
2015-04-28	7.860	7.850	7.950	7.700	7.950	81,000	637,980	7.8763	5.447	5.440	5.509	5.336	5.509	116,882	5.4583	0.13%
2015-04-27	7.850	7.790	7.900	7.790	8.000	130,500	1,027,920	7.8768	5.440	5.399	5.475	5.399	5.544	188,310	5.4587	-0.63%
2015-04-24	7.900	7.860	7.900	7.700	7.980	84,000	657,090	7.8225	5.475	5.447	5.475	5.336	5.530	121,211	5.4210	0.77%
2015-04-23	7.840	7.750	7.840	7.750	7.840	114,000	888,480	7.7937	5.433	5.371	5.433	5.371	5.433	164,501	5.4011	0.51%
2015-04-22	7.800	7.610	7.800	7.750	8.000	145,500	1,147,845	7.8890	5.405	5.274	5.405	5.371	5.544	209,955	5.4671	-0.51%
2015-04-21	7.840	7.730	7.850	7.440	7.840	142,500	1,082,910	7.5994	5.433	5.357	5.440	5.156	5.433	205,626	5.2664	2.89%
2015-04-20	7.620	7.620	7.640	7.600	7.660	31,500	240,150	7.6238	5.281	5.281	5.295	5.267	5.308	45,454	5.2833	-3.30%
2015-04-17	7.880	7.730	7.880	7.700	7.950	222,000	1,732,920	7.8059	5.461	5.357	5.461	5.336	5.509	320,344	5.4096	-0.25%
2015-04-16	7.900	7.670	7.900	7.640	7.900	66,000	507,750	7.6932	5.475	5.315	5.475	5.295	5.475	95,237	5.3314	1.15%
2015-04-15	7.810	7.800	7.810	7.690	7.890	181,500	1,410,000	7.7686	5.412	5.405	5.412	5.329	5.468	261,903	5.3837	2.49%
2015-04-14	7.620	7.600	7.650	7.500	7.650	58,500	445,380	7.6133	5.281	5.267	5.301	5.198	5.301	84,415	5.2761	1.60%
2015-04-13	7.500	7.490	7.600	7.390	7.600	519,000	3,872,520	7.4615	5.198	5.191	5.267	5.121	5.267	748,912	5.1709	-1.32%
2015-04-10	7.600	7.560	7.600	7.500	7.960	186,000	1,417,320	7.6200	5.267	5.239	5.267	5.198	5.516	268,396	5.2807	-3.31%
2015-04-09	7.860	7.810	7.890	7.800	7.900	108,000	850,605	7.8760	5.447	5.412	5.468	5.405	5.475	155,843	5.4581	-0.38%
2015-04-08	7.890	7.700	7.900	7.890	8.080	175,500	1,397,340	7.9621	5.468	5.336	5.475	5.468	5.599	253,245	5.5177	-0.25%
2015-04-02	7.910	7.750	7.910	7.800	8.030	178,500	1,422,063	7.9667	5.482	5.371	5.482	5.405	5.565	257,574	5.5210	1.41%
2015-04-01	7.800	7.720	7.800	7.610	7.990	48,000	371,896	7.7478	5.405	5.350	5.405	5.274	5.537	69,264	5.3693	0.39%
2015-03-31	7.770	7.620	7.770	7.580	7.770	34,500	263,190	7.6287	5.385	5.281	5.385	5.253	5.385	49,783	5.2867	1.83%
2015-03-30	7.630	7.660	7.700	7.590	7.950	10,500	82,575	7.8643	5.288	5.308	5.336	5.260	5.509	15,151	5.4500	-3.42%
2015-03-27	7.900	7.630	7.900	7.900	8.060	16,500	132,165	8.0100	5.475	5.288	5.475	5.475	5.586	23,809	5.5510	4.22%
2015-03-26	7.580	7.580	8.060	7.560	7.580	4,500	34,080	7.5733	5.253	5.253	5.586	5.239	5.253	6,493	5.2484	0.80%
2015-03-25	7.520	7.520	7.900	7.260	8.010	3,000	22,905	7.6350	5.211	5.211	5.475	5.031	5.551	4,329	5.2911	-6.93%
2015-03-24	8.080	7.800	8.080	7.800	8.080	66,000	516,150	7.8205	5.599	5.405	5.599	5.405	5.599	95,237	5.4196	4.39%
2015-03-23	7.740	7.650	7.900	7.740	8.160	57,500	449,505	7.8175	5.364	5.301	5.475	5.364	5.655	82,972	5.4176	-1.02%
2015-03-20	7.820	7.850	8.090	7.820	8.090	36,000	282,165	7.8379	5.419	5.440	5.606	5.419	5.606	51,948	5.4317	-5.33%
2015-03-19	8.260	7.900	8.260	8.140	8.260	19,500	159,135	8.1608	5.724	5.475	5.724	5.641	5.724	28,138	5.6555	1.35%
2015-03-18	8.150	7.840	8.150	7.820	8.190	408,500	3,305,180	8.0910	5.648	5.433	5.648	5.419	5.676	589,461	5.6071	-0.97%
2015-03-17	8.230	7.820	8.230	8.240	8.240	1,500	12,360	8.2400	5.703	5.419	5.703	5.710	5.710	2,164	5.7104	-0.24%
2015-03-16	8.250	7.900	8.400	8.030	8.410	22,500	182,565	8.1140	5.717	5.475	5.821	5.565	5.828	32,467	5.6230	0.12%
2015-03-13	8.240	8.030	8.240	7.810	8.290	75,000	597,945	7.9726	5.710	5.565	5.710	5.412	5.745	108,224	5.5251	0.49%
2015-03-12	8.200	8.100	8.200	8.140	8.250	24,000	195,735	8.1556	5.683	5.613	5.683	5.641	5.717	34,632	5.6519	0.61%
2015-03-11	8.150	8.150	8.400	8.060	8.060	1,500	12,090	8.0600	5.648	5.648	5.821	5.586	5.586	2,164	5.5856	-1.81%
2015-03-10	8.300	7.820	8.300	8.090	8.300	259,500	2,143,635	8.2606	5.752	5.419	5.752	5.606	5.752	374,456	5.7247	1.97%
2015-03-09	8.140	8.140	8.290	7.950	7.960	8,500	67,560	7.9482	5.641	5.641	5.745	5.509	5.516	12,265	5.5082	1.75%
2015-03-06	8.000	8.000	8.400	-	-	0	0	-	5.544	5.544	5.821	-	-	0	-	1.01%
2015-03-05	7.920	7.920	8.300	7.820	8.010	10,500	83,100	7.9143	5.489	5.489	5.752	5.419	5.551	15,151	5.4846	-1.12%
2015-03-04	8.010	8.000	8.270	8.010	8.010	1,500	12,015	8.0100	5.551	5.544	5.731	5.551	5.551	2,164	5.5510	-3.38%
2015-03-03	8.290	8.070	8.300	8.280	8.290	22,500	186,375	8.2833	5.745	5.593	5.752	5.738	5.745	32,467	5.7404	0.12%
2015-03-02	8.280	8.110	8.280	8.100	8.300	72,000	587,565	8.1606	5.738	5.620	5.738	5.613	5.752	103,895	5.6554	-0.24%
2015-02-27	8.300	8.240	8.300	8.110	8.300	9,000	74,235	8.2483	5.752	5.710	5.752	5.620	5.752	12,987	5.7161	2.47%
2015-02-26	8.100	7.950	8.300	-	-	0	0	-	5.613	5.509	5.752	-	-	0	-	0.00%
2015-02-25	8.100	7.910	8.250	-	-	0	0	-	5.613	5.482	5.717	-	-	0	-	0.00%
2015-02-24	8.100	8.100	8.270	7.900	8.290	16,500	132,600	8.0364	5.613	5.613	5.731	5.475	5.745	23,809	5.5692	0.25%
2015-02-23	8.080	8.050	8.190	7.800	8.210	39,000	312,600	8.0154	5.599	5.579	5.676	5.405	5.690	56,277	5.5547	-2.06%
2015-02-18	8.250	7.980	8.300	-	-	0	0	-	5.717	5.530	5.752	-	-	0	-	0.00%
2015-02-17	8.250	7.990	8.250	8.240	8.300	54,000	446,955	8.2769	5.717	5.537	5.717	5.710	5.752	77,921	5.7360	1.73%
2015-02-16	8.110	8.100	8.110	7.720	8.250	202,500	1,642,785	8.1125	5.620	5.613	5.620	5.350	5.717	292,205	5.6220	2.66%
2015-02-13	7.900	7.800	7.900	7.780	7.990	114,000	892,822	7.8318	5.475	5.405	5.475	5.392	5.537	164,501	5.4275	-2.71%
2015-02-12	8.120	7.900	8.120	7.800	8.120	45,000	355,080	7.8907	5.627	5.475	5.627	5.405	5.627	64,935	5.4683	2.01%
2015-02-11	7.960	7.960	-	7.730	8.070	476,500	3,840,475	8.0598	5.516	5.516	-	5.357	5.593	687,585	5.5855	-1.73%
2015-02-10	8.100	8.150	8.160	8.000	8.210	48,000	388,110	8.0856	5.613	5.648	5.655	5.544	5.690	69,264	5.6034	4.52%
2015-02-09	7.750	7.720	8.060	7.720	8.050	46,500	362,850	7.8032	5.371	5.350	5.586	5.350	5.579	67,099	5.4077	-3.73%
2015-02-06	8.050	7.900	8.050	7.900	8.090	16,500	131,340	7.9600	5.579	5.475	5.579	5.475	5.606	23,809	5.5163	-1.71%
2015-02-05	8.190	7.730	8.200	8.200	8.300	27,500	225,940	8.2160	5.676	5.357	5.683	5.683	5.752	39,682	5.6937	-0.24%
2015-02-04	8.210	8.200	8.290	8.200	8.380	9,000	74,295	8.2550	5.690	5.683	5.745	5.683	5.807	12,987	5.7208	0.61%
2015-02-03	8.160	8.140	8.160	8.140	8.260	114,000	932,490	8.1797	5.655	5.641	5.655	5.641	5.724	164,501	5.6686	0.25%
2015-02-02	8.140	7.700	8.160	8.160	8.160	34,500	281,520	8.1600	5.641	5.336	5.655	5.655	5.655	49,783	5.6549	-0.12%
2015-01-30	8.150	7.700	8.200	8.140	8.150	19,500	158,880	8.1477	5.648	5.336	5.683	5.641	5.648	28,138	5.6464	0.00%
2015-01-29	8.150	8.150	8.250	7.910	8.150	1,803,500	14,276,830	7.9162	5.648	5.648	5.717	5.482	5.648	2,602,432	5.4860	0.74%
2015-01-28	8.090	8.000	8.100	7.690	8.150	1,081,000	8,553,205	7.9123	5.606	5.544	5.613	5.329	5.648	1,559,872	5.4833	2.41%
2015-01-27	7.900	7.680	7.950	7.680	8.450	31,500	248,550	7.8905	5.475	5.322	5.509	5.322	5.856	45,454	5.4681	0.13%
2015-01-26	7.890	7.850	7.890	7.790	8.000	182,500	1,443,500	7.9096	5.468	5.440	5.468	5.399	5.544	263,346	5.4814	-0.13%
2015-01-23	7.900	7.810	7.950	7.880	8.020	87,000	693,105	7.9667	5.475	5.412	5.509	5.461	5.558	125,540	5.5210	0.25%
2015-01-22	7.880	7.870	7.980	7.700	8.000	141,000	1,124,220	7.9732	5.461	5.454	5.530	5.336	5.544	203,462	5.5255	1.03%
2015-01-21	7.800	7.700	7.800	7.640	7.820	36,000	278,700	7.7417	5.405	5.336	5.405	5.295	5.419	51,948	5.3650	-0.26%
2015-01-20	7.820	7.780	7.820	-	-	0	0	-	5.419	5.392	5.419	-	-	0	-	0.00%
2015-01-19	7.820	7.800	7.950	7.820	7.830	4,500	35,205	7.8233	5.419	5.405	5.509	5.419	5.426	6,493	5.4216	-2.13%
2015-01-16	7.990	7.770	8.000	7.800	8.000	30,000	236,430	7.8810	5.537	5.385	5.544	5.405	5.544	43,290	5.4616	0.13%
2015-01-15	7.980	7.820	8.000	7.810	7.980	9,000	71,100	7.9000	5.530	5.419	5.544	5.412	5.530	12,987	5.4747	0.25%
2015-01-14	7.960	7.850	7.960	7.950	7.980	4,500	35,835	7.9633	5.516	5.440	5.516	5.509	5.530	6,493	5.5186	-0.50%
2015-01-13	8.000	7.850	8.000	8.000	8.050	49,500	396,555	8.0112	5.544	5.440	5.544	5.544	5.579	71,428	5.5518	-0.50%
2015-01-12	8.040	7.800	8.040	7.660	8.040	69,000	537,045	7.7833	5.572	5.405	5.572	5.308	5.572	99,566	5.3938	3.34%
2015-01-09	7.780	7.750	7.780	7.780	7.800	3,000	23,370	7.7900	5.392	5.371	5.392	5.392	5.405	4,329	5.3985	-1.27%
2015-01-08	7.880	7.780	7.880	7.560	7.880	40,500	308,745	7.6233	5.461	5.392	5.461	5.239	5.461	58,441	5.2830	1.16%
2015-01-07	7.790	7.640	7.790	7.640	7.800	10,500	81,570	7.7686	5.399	5.295	5.399	5.295	5.405	15,151	5.3837	-0.64%
2015-01-06	7.840	7.800	8.000	7.590	8.010	60,000	467,460	7.7910	5.433	5.405	5.544	5.260	5.551	86,579	5.3992	-2.12%
2015-01-05	8.010	7.780	8.010	8.050	8.050	1,500	12,075	8.0500	5.551	5.392	5.551	5.579	5.579	2,164	5.5787	-0.50%
2015-01-02	8.050	8.000	8.050	8.100	8.100	1,500	12,150	8.1000	5.579	5.544	5.579	5.613	5.613	2,164	5.6133	-0.62%
2014-12-31	8.100	7.900	8.100	7.770	8.100	300,000	2,387,805	7.9594	5.613	5.475	5.613	5.385	5.613	432,897	5.5159	0.00%
2014-12-30	8.100	8.040	8.050	8.000	8.280	248,500	2,002,155	8.0570	5.613	5.572	5.579	5.544	5.738	358,583	5.5835	-1.22%
2014-12-29	8.200	8.100	8.310	8.080	8.310	50,000	410,790	8.2158	5.683	5.613	5.759	5.599	5.759	72,149	5.6936	-0.97%
2014-12-24	8.280	8.280	8.350	8.280	8.400	21,000	175,245	8.3450	5.738	5.738	5.787	5.738	5.821	30,303	5.7831	-0.72%
2014-12-23	8.340	8.200	8.340	8.260	8.490	78,000	647,550	8.3019	5.780	5.683	5.780	5.724	5.884	112,553	5.7533	0.12%
2014-12-22	8.330	8.110	8.330	8.150	8.450	36,000	296,535	8.2371	5.773	5.620	5.773	5.648	5.856	51,948	5.7083	0.48%
2014-12-19	8.290	8.060	8.300	7.780	8.300	180,000	1,466,445	8.1469	5.745	5.586	5.752	5.392	5.752	259,738	5.6459	6.56%
2014-12-18	7.780	6.670	7.740	7.740	8.300	30,000	246,090	8.2030	5.392	4.622	5.364	5.364	5.752	43,290	5.6847	-5.12%
2014-12-17	8.200	8.180	8.250	8.200	8.400	10,500	86,970	8.2829	5.683	5.669	5.717	5.683	5.821	15,151	5.7401	-0.85%
2014-12-16	8.270	8.250	8.270	8.280	8.380	13,500	112,365	8.3233	5.731	5.717	5.731	5.738	5.807	19,480	5.7681	-1.08%
2014-12-15	8.360	8.250	8.360	8.280	8.490	13,500	113,190	8.3844	5.794	5.717	5.794	5.738	5.884	19,480	5.8105	-1.65%
2014-12-12	8.500	8.370	8.500	8.370	8.500	24,000	201,990	8.4163	5.891	5.800	5.891	5.800	5.891	34,632	5.8325	1.19%
2014-12-11	8.400	8.350	8.500	8.130	8.570	138,000	1,153,215	8.3566	5.821	5.787	5.891	5.634	5.939	199,133	5.7912	-1.75%
2014-12-10	8.550	8.460	8.550	8.390	8.580	46,500	392,835	8.4481	5.925	5.863	5.925	5.814	5.946	67,099	5.8546	0.00%
2014-12-09	8.550	8.350	8.550	8.160	8.550	63,000	528,135	8.3831	5.925	5.787	5.925	5.655	5.925	90,908	5.8095	1.18%
2014-12-08	8.450	8.400	8.600	8.400	8.630	66,000	556,890	8.4377	5.856	5.821	5.960	5.821	5.981	95,237	5.8474	-0.24%
2014-12-05	8.470	8.430	8.470	8.400	8.560	36,000	304,020	8.4450	5.870	5.842	5.870	5.821	5.932	51,948	5.8524	0.24%
2014-12-04	8.450	8.350	8.470	8.260	8.540	234,000	1,969,560	8.4169	5.856	5.787	5.870	5.724	5.918	337,660	5.8330	2.30%
2014-12-03	8.260	8.130	8.270	8.140	8.440	133,500	1,111,065	8.3226	5.724	5.634	5.731	5.641	5.849	192,639	5.7676	1.47%
2014-12-02	8.140	8.130	8.320	8.100	8.320	137,000	1,123,490	8.2007	5.641	5.634	5.766	5.613	5.766	197,690	5.6831	-0.85%
2014-12-01	8.210	8.100	8.220	8.100	8.440	153,000	1,248,030	8.1571	5.690	5.613	5.697	5.613	5.849	220,777	5.6529	0.00%
2014-11-28	8.210	8.200	8.400	8.120	8.450	211,500	1,745,670	8.2538	5.690	5.683	5.821	5.627	5.856	305,192	5.7199	-1.08%
2014-11-27	8.300	8.300	8.320	8.300	8.400	39,000	324,480	8.3200	5.752	5.752	5.766	5.752	5.821	56,277	5.7658	0.24%
2014-11-26	8.280	8.270	8.380	8.240	8.400	112,500	936,330	8.3229	5.738	5.731	5.807	5.710	5.821	162,336	5.7678	0.12%
2014-11-25	8.270	8.390	8.400	8.150	8.400	136,500	1,120,440	8.2084	5.731	5.814	5.821	5.648	5.821	196,968	5.6884	1.22%
2014-11-24	8.170	8.160	8.290	8.150	8.310	106,500	875,985	8.2252	5.662	5.655	5.745	5.648	5.759	153,678	5.7001	-0.73%
2014-11-21	8.230	8.220	8.310	8.120	8.400	109,500	903,210	8.2485	5.703	5.697	5.759	5.627	5.821	158,007	5.7163	-1.56%
2014-11-20	8.360	8.350	8.450	8.240	8.490	982,500	8,158,485	8.3038	5.794	5.787	5.856	5.710	5.884	1,417,738	5.7546	1.09%
2014-11-19	8.270	8.270	8.340	8.090	8.710	352,500	2,908,320	8.2506	5.731	5.731	5.780	5.606	6.036	508,654	5.7177	0.00%
2014-11-18	8.270	8.240	8.270	8.190	8.410	1,483,500	12,281,340	8.2786	5.731	5.710	5.731	5.676	5.828	2,140,676	5.7371	-1.55%
2014-11-17	8.400	8.350	8.440	8.270	8.510	402,000	3,378,450	8.4041	5.821	5.787	5.849	5.731	5.897	580,082	5.8241	-0.47%
2014-11-14	8.440	8.400	8.510	8.400	8.620	558,000	4,737,345	8.4899	5.849	5.821	5.897	5.821	5.974	805,188	5.8835	-1.63%
2014-11-13	8.580	8.480	8.660	8.500	8.710	752,000	6,515,055	8.6636	5.946	5.877	6.001	5.891	6.036	1,085,128	6.0039	-1.04%
2014-11-12	8.670	8.670	8.730	8.610	8.800	321,000	2,787,360	8.6834	6.008	6.008	6.050	5.967	6.098	463,200	6.0176	-0.91%
2014-11-11	8.750	8.750	8.760	8.670	8.810	1,422,000	12,372,915	8.7011	6.064	6.064	6.071	6.008	6.105	2,051,932	6.0299	0.11%
2014-11-10	8.740	8.710	8.740	8.700	8.860	160,500	1,409,340	8.7809	6.057	6.036	6.057	6.029	6.140	231,600	6.0852	-0.57%
2014-11-07	8.790	8.750	8.790	8.750	8.890	90,000	793,200	8.8133	6.092	6.064	6.092	6.064	6.161	129,869	6.1077	0.00%
2014-11-06	8.790	8.700	8.800	8.600	9.000	544,500	4,750,590	8.7247	6.092	6.029	6.098	5.960	6.237	785,708	6.0463	-1.01%
2014-11-05	8.880	8.850	8.900	8.880	9.070	46,500	417,735	8.9835	6.154	6.133	6.168	6.154	6.286	67,099	6.2256	-1.22%
2014-11-04	8.990	8.900	8.990	8.920	9.060	112,500	1,008,840	8.9675	6.230	6.168	6.230	6.182	6.279	162,336	6.2145	0.78%
2014-11-03	8.920	8.900	9.010	8.910	9.150	25,500	229,770	9.0106	6.182	6.168	6.244	6.175	6.341	36,796	6.2444	0.00%
2014-10-31	8.920	8.870	8.950	8.860	9.060	352,500	3,163,845	8.9754	6.182	6.147	6.202	6.140	6.279	508,654	6.2200	-2.09%
2014-10-30	9.110	9.050	9.110	9.050	9.220	21,000	190,590	9.0757	6.313	6.272	6.313	6.272	6.390	30,303	6.2895	-0.76%
2014-10-29	9.180	9.080	9.240	8.500	9.240	604,500	5,444,295	9.0063	6.362	6.292	6.403	5.891	6.403	872,287	6.2414	0.88%
2014-10-28	9.100	9.090	9.230	9.060	9.270	655,500	5,957,925	9.0891	6.306	6.299	6.396	6.279	6.424	945,880	6.2988	0.33%
2014-10-27	9.070	9.060	9.250	9.060	9.280	268,500	2,436,450	9.0743	6.286	6.279	6.410	6.279	6.431	387,443	6.2885	-2.16%
2014-10-24	9.270	9.200	9.290	9.120	9.350	139,500	1,294,650	9.2806	6.424	6.376	6.438	6.320	6.480	201,297	6.4315	0.11%
2014-10-23	9.260	9.150	9.260	9.200	9.300	31,500	292,515	9.2862	6.417	6.341	6.417	6.376	6.445	45,454	6.4354	0.11%
2014-10-22	9.250	9.080	9.250	9.080	9.260	696,000	6,386,550	9.1761	6.410	6.292	6.410	6.292	6.417	1,004,321	6.3591	1.09%
2014-10-21	9.150	9.150	9.160	8.950	9.170	3,081,000	27,747,180	9.0059	6.341	6.341	6.348	6.202	6.355	4,445,852	6.2411	1.67%
2014-10-20	9.000	9.000	9.180	9.000	9.190	219,000	1,977,525	9.0298	6.237	6.237	6.362	6.237	6.369	316,015	6.2577	-2.07%
2014-10-17	9.190	9.110	9.190	9.150	9.260	106,500	979,170	9.1941	6.369	6.313	6.369	6.341	6.417	153,678	6.3716	0.33%
2014-10-16	9.160	9.060	9.170	8.680	9.200	418,500	3,745,710	8.9503	6.348	6.279	6.355	6.015	6.376	603,891	6.2026	0.22%
2014-10-15	9.140	9.130	9.340	9.050	9.400	61,500	565,245	9.1910	6.334	6.327	6.473	6.272	6.514	88,744	6.3694	-0.65%
2014-10-14	9.200	9.150	9.210	9.080	9.380	265,500	2,435,130	9.1719	6.376	6.341	6.383	6.292	6.500	383,114	6.3562	-2.44%
2014-10-13	9.430	9.200	9.430	9.160	9.480	717,000	6,674,715	9.3092	6.535	6.376	6.535	6.348	6.570	1,034,624	6.4513	1.84%
2014-10-10	9.260	9.180	9.260	9.180	9.390	874,500	8,050,095	9.2054	6.417	6.362	6.417	6.362	6.507	1,261,895	6.3794	0.65%
2014-10-09	9.200	9.200	9.230	9.050	9.230	418,500	3,841,020	9.1781	6.376	6.376	6.396	6.272	6.396	603,891	6.3604	-1.08%
2014-10-08	9.300	9.280	9.300	9.190	9.550	406,500	3,832,680	9.4285	6.445	6.431	6.445	6.369	6.618	586,575	6.5340	0.00%
2014-10-07	9.300	9.220	9.380	9.190	9.500	213,000	1,976,370	9.2787	6.445	6.390	6.500	6.369	6.584	307,357	6.4302	-1.90%
2014-10-06	9.480	9.190	9.480	9.200	9.590	187,500	1,764,135	9.4087	6.570	6.369	6.570	6.376	6.646	270,561	6.5203	2.16%
2014-10-03	9.280	9.200	9.300	9.160	9.410	484,500	4,494,045	9.2756	6.431	6.376	6.445	6.348	6.521	699,129	6.4281	-1.38%
2014-09-30	9.410	9.380	9.410	9.230	9.550	126,000	1,179,075	9.3577	6.521	6.500	6.521	6.396	6.618	181,817	6.4850	-1.57%
2014-09-29	9.560	9.400	9.560	9.300	9.800	138,000	1,303,005	9.4421	6.625	6.514	6.625	6.445	6.791	199,133	6.5434	1.16%
2014-09-26	9.450	9.460	9.500	9.210	9.600	255,000	2,398,065	9.4042	6.549	6.556	6.584	6.383	6.653	367,962	6.5171	3.96%
2014-09-25	9.090	9.050	9.190	8.900	9.260	321,000	2,948,235	9.1845	6.299	6.272	6.369	6.168	6.417	463,200	6.3649	2.36%
2014-09-24	8.880	8.640	8.890	8.600	8.880	111,500	967,480	8.6770	6.154	5.988	6.161	5.960	6.154	160,893	6.0132	2.07%
2014-09-23	8.700	8.650	8.790	8.650	8.800	79,500	692,460	8.7102	6.029	5.994	6.092	5.994	6.098	114,718	6.0362	0.69%
2014-09-22	8.640	8.640	8.710	8.640	8.770	21,000	181,867	8.6603	5.988	5.988	6.036	5.988	6.078	30,303	6.0017	-0.35%
2014-09-19	8.670	8.670	8.780	8.500	8.840	256,500	2,202,090	8.5851	6.008	6.008	6.085	5.891	6.126	370,127	5.9496	-1.14%
2014-09-18	8.770	8.700	8.780	8.570	8.830	99,000	857,430	8.6609	6.078	6.029	6.085	5.939	6.119	142,856	6.0021	-0.11%
2014-09-17	8.780	8.780	8.800	8.780	8.830	21,000	184,830	8.8014	6.085	6.085	6.098	6.085	6.119	30,303	6.0994	-0.57%
2014-09-16	8.830	8.800	8.850	8.650	9.050	195,000	1,702,755	8.7321	6.119	6.098	6.133	5.994	6.272	281,383	6.0514	-1.89%
2014-09-15	9.000	8.950	9.000	8.980	9.030	49,500	445,035	8.9906	6.237	6.202	6.237	6.223	6.258	71,428	6.2305	0.00%
2014-09-12	9.000	8.960	9.040	8.740	9.010	241,500	2,158,965	8.9398	6.237	6.209	6.265	6.057	6.244	348,482	6.1953	1.93%
2014-09-11	8.830	8.750	8.830	8.800	8.960	307,500	2,719,350	8.8434	6.119	6.064	6.119	6.098	6.209	443,719	6.1285	-1.34%
2014-09-10	8.950	8.900	8.950	8.900	9.090	388,500	3,495,630	8.9978	6.202	6.168	6.202	6.168	6.299	560,602	6.2355	-0.78%
2014-09-08	9.020	9.010	9.100	8.950	9.060	48,000	432,570	9.0119	6.251	6.244	6.306	6.202	6.279	69,264	6.2453	-0.33%
2014-09-05	9.050	9.050	9.080	9.050	9.100	33,000	299,175	9.0659	6.272	6.272	6.292	6.272	6.306	47,619	6.2827	0.33%
2014-09-04	9.020	9.020	9.030	9.020	9.100	51,000	460,860	9.0365	6.251	6.251	6.258	6.251	6.306	73,592	6.2623	-2.06%
2014-09-03	9.210	9.030	9.230	9.000	9.480	10,500	96,135	9.1557	6.383	6.258	6.396	6.237	6.570	15,151	6.3450	2.22%
2014-09-02	9.010	9.000	9.200	8.990	9.230	139,500	1,259,355	9.0276	6.244	6.237	6.376	6.230	6.396	201,297	6.2562	0.11%
2014-09-01	9.000	9.000	9.030	8.900	9.290	139,500	1,265,505	9.0717	6.237	6.237	6.258	6.168	6.438	201,297	6.2868	-3.74%
2014-08-29	9.350	9.260	9.380	9.250	9.370	252,000	2,343,225	9.2985	6.480	6.417	6.500	6.410	6.493	363,633	6.4439	-2.09%
2014-08-28	9.550	9.370	9.630	9.300	9.650	208,500	1,971,930	9.4577	6.618	6.493	6.674	6.445	6.688	300,863	6.5542	0.63%
2014-08-27	9.490	9.320	9.500	9.200	9.780	69,000	640,740	9.2861	6.577	6.459	6.584	6.376	6.778	99,566	6.4353	2.93%
2014-08-26	9.220	9.220	9.390	9.150	9.500	81,000	757,500	9.3519	6.390	6.390	6.507	6.341	6.584	116,882	6.4809	-4.26%
2014-08-25	9.630	9.560	9.630	9.540	9.730	36,000	346,125	9.6146	6.674	6.625	6.674	6.611	6.743	51,948	6.6630	-1.03%
2014-08-22	9.730	9.700	9.730	9.650	9.790	243,000	2,364,375	9.7299	6.743	6.722	6.743	6.688	6.785	350,647	6.7429	1.25%
2014-08-21	9.610	9.590	9.760	9.560	9.730	322,500	3,118,065	9.6684	6.660	6.646	6.764	6.625	6.743	465,364	6.7003	-0.52%
2014-08-20	9.660	9.600	9.670	9.600	9.850	694,500	6,735,765	9.6987	6.694	6.653	6.701	6.653	6.826	1,002,157	6.7213	-1.33%
2014-08-19	9.790	9.690	9.800	9.320	9.800	795,000	7,703,910	9.6905	6.785	6.715	6.791	6.459	6.791	1,147,177	6.7155	5.61%
2014-08-18	9.270	9.260	9.400	9.220	9.340	1,845,000	17,182,635	9.3131	6.424	6.417	6.514	6.390	6.473	2,662,316	6.4540	-0.75%
2014-08-15	9.340	9.330	9.400	9.270	9.520	103,500	978,585	9.4549	6.473	6.466	6.514	6.424	6.597	149,349	6.5523	0.21%
2014-08-14	9.320	9.310	9.390	9.300	9.460	129,000	1,207,350	9.3593	6.459	6.452	6.507	6.445	6.556	186,146	6.4860	-0.75%
2014-08-13	9.390	9.320	9.400	9.180	9.420	495,000	4,592,865	9.2785	6.507	6.459	6.514	6.362	6.528	714,280	6.4301	2.07%
2014-08-12	9.200	9.190	9.250	9.090	9.310	2,191,500	20,162,505	9.2003	6.376	6.369	6.410	6.299	6.452	3,162,313	6.3759	-1.81%
2014-08-11	9.370	9.320	9.390	9.130	9.400	1,762,500	16,249,815	9.2198	6.493	6.459	6.507	6.327	6.514	2,543,270	6.3893	0.97%
2014-08-08	9.280	9.260	9.280	9.240	9.320	81,000	752,100	9.2852	6.431	6.417	6.431	6.403	6.459	116,882	6.4347	0.00%
2014-08-07	9.280	9.280	9.380	9.250	9.400	196,500	1,829,325	9.3095	6.431	6.431	6.500	6.410	6.514	283,548	6.4516	-0.11%
2014-08-06	9.290	9.240	9.290	9.150	9.300	322,500	2,970,510	9.2109	6.438	6.403	6.438	6.341	6.445	465,364	6.3832	0.32%
2014-08-05	9.260	9.220	9.260	9.190	9.400	339,000	3,133,980	9.2448	6.417	6.390	6.417	6.369	6.514	489,174	6.4067	0.11%
2014-08-04	9.250	9.220	9.250	9.010	9.300	799,500	7,372,935	9.2219	6.410	6.390	6.410	6.244	6.445	1,153,670	6.3909	1.54%
2014-08-01	9.110	9.100	9.220	9.020	9.360	64,500	592,185	9.1812	6.313	6.306	6.390	6.251	6.487	93,073	6.3626	-1.73%
2014-07-31	9.270	9.210	9.280	9.050	9.850	973,500	8,993,850	9.2387	6.424	6.383	6.431	6.272	6.826	1,404,751	6.4025	-1.90%
2014-07-30	9.450	9.350	9.420	9.190	9.500	855,000	7,992,825	9.3483	6.549	6.480	6.528	6.369	6.584	1,233,756	6.4784	-0.53%
2014-07-29	9.500	9.500	9.620	9.450	9.630	178,500	1,699,500	9.5210	6.584	6.584	6.667	6.549	6.674	257,574	6.5981	0.21%
2014-07-28	9.480	9.480	9.550	9.480	9.820	414,000	3,960,780	9.5671	6.570	6.570	6.618	6.570	6.805	597,398	6.6301	-0.73%
2014-07-25	9.550	9.530	9.600	9.510	9.620	49,500	473,685	9.5694	6.618	6.604	6.653	6.590	6.667	71,428	6.6316	0.53%
2014-07-24	9.500	9.500	9.540	9.480	9.710	226,500	2,172,390	9.5911	6.584	6.584	6.611	6.570	6.729	326,837	6.6467	-1.55%
2014-07-23	9.650	9.650	9.680	9.600	9.760	315,000	3,049,350	9.6805	6.688	6.688	6.708	6.653	6.764	454,542	6.7086	-1.03%
2014-07-22	9.750	9.750	9.820	9.710	9.990	442,500	4,350,105	9.8307	6.757	6.757	6.805	6.729	6.923	638,523	6.8128	-2.40%
2014-07-21	9.990	9.810	9.990	9.780	10.00	79,500	789,585	9.9319	6.923	6.798	6.923	6.778	6.930	114,718	6.8829	1.83%
2014-07-18	9.810	9.760	9.940	9.760	10.06	396,000	3,920,460	9.9002	6.798	6.764	6.888	6.764	6.972	571,424	6.8609	-1.80%
2014-07-17	9.990	9.800	9.990	9.780	10.10	466,500	4,653,405	9.9751	6.923	6.791	6.923	6.778	6.999	673,155	6.9128	2.15%
2014-07-16	9.780	9.770	9.850	9.700	9.870	105,000	1,026,990	9.7809	6.778	6.771	6.826	6.722	6.840	151,514	6.7782	-0.51%
2014-07-15	9.830	9.800	9.830	9.460	9.870	364,500	3,544,575	9.7245	6.812	6.791	6.812	6.556	6.840	525,970	6.7391	2.93%
2014-07-14	9.550	9.550	9.560	9.480	9.650	93,000	888,660	9.5555	6.618	6.618	6.625	6.570	6.688	134,198	6.6220	0.42%
2014-07-11	9.510	9.490	9.520	9.440	9.600	79,500	755,085	9.4979	6.590	6.577	6.597	6.542	6.653	114,718	6.5821	-1.04%
2014-07-10	9.610	9.540	9.620	9.550	9.750	93,000	894,525	9.6185	6.660	6.611	6.667	6.618	6.757	134,198	6.6657	-0.83%
2014-07-09	9.690	9.480	9.700	9.210	9.690	397,500	3,714,090	9.3436	6.715	6.570	6.722	6.383	6.715	573,589	6.4752	4.42%
2014-07-08	9.280	9.280	9.300	9.200	9.340	286,500	2,667,495	9.3106	6.431	6.431	6.445	6.376	6.473	413,417	6.4523	-0.64%
2014-07-07	9.340	9.270	9.340	9.210	9.440	1,084,500	10,119,660	9.3312	6.473	6.424	6.473	6.383	6.542	1,564,923	6.4666	0.00%
2014-07-04	9.340	9.280	9.340	9.260	9.400	190,500	1,773,345	9.3089	6.473	6.431	6.473	6.417	6.514	274,890	6.4511	-1.06%
2014-07-03	9.440	9.370	9.450	9.240	9.530	294,000	2,781,780	9.4618	6.542	6.493	6.549	6.403	6.604	424,239	6.5571	2.16%
2014-07-02	9.240	9.130	9.240	9.110	9.250	66,000	605,205	9.1698	6.403	6.327	6.403	6.313	6.410	95,237	6.3547	-0.11%
2014-06-30	9.250	9.130	9.290	9.000	9.290	219,000	2,022,735	9.2362	6.410	6.327	6.438	6.237	6.438	316,015	6.4008	2.21%
2014-06-27	9.050	9.050	9.170	8.960	9.240	283,500	2,562,615	9.0392	6.272	6.272	6.355	6.209	6.403	409,088	6.2642	-1.74%
2014-06-26	9.210	9.110	9.210	9.120	9.230	55,500	510,915	9.2057	6.383	6.313	6.383	6.320	6.396	80,086	6.3796	0.33%
2014-06-25	9.180	9.100	9.210	9.030	9.270	147,000	1,341,615	9.1266	6.362	6.306	6.383	6.258	6.424	212,120	6.3248	-0.11%
2014-06-24	9.190	9.100	9.190	9.130	9.310	261,000	2,394,420	9.1740	6.369	6.306	6.369	6.327	6.452	376,620	6.3576	-1.08%
2014-06-23	9.290	9.180	9.300	9.060	9.370	897,000	8,287,230	9.2388	6.438	6.362	6.445	6.279	6.493	1,294,362	6.4026	-0.96%
2014-06-20	9.380	9.130	9.380	9.140	9.440	1,152,000	10,686,480	9.2765	6.500	6.327	6.500	6.334	6.542	1,662,324	6.4286	1.52%
2014-06-19	9.240	9.140	9.250	9.070	9.290	457,500	4,209,825	9.2018	6.403	6.334	6.410	6.286	6.438	660,168	6.3769	0.87%
2014-06-18	9.160	9.050	9.160	8.860	9.300	418,500	3,768,270	9.0042	6.348	6.272	6.348	6.140	6.445	603,891	6.2400	2.35%
2014-06-17	8.950	8.860	8.950	8.700	8.950	387,000	3,415,560	8.8257	6.202	6.140	6.202	6.029	6.202	558,437	6.1163	1.70%
2014-06-16	8.800	8.760	8.800	8.710	9.370	1,074,000	9,487,350	8.8337	6.098	6.071	6.098	6.036	6.493	1,549,771	6.1218	-5.27%
2014-06-13	9.290	9.210	9.290	9.210	9.490	442,500	4,106,805	9.2809	6.438	6.383	6.438	6.383	6.577	638,523	6.4317	-1.48%
2014-06-12	9.430	9.420	9.460	9.390	9.870	432,000	4,146,990	9.5995	6.535	6.528	6.556	6.507	6.840	623,372	6.6525	-4.46%
2014-06-11	9.870	9.750	9.870	9.710	9.890	171,000	1,677,525	9.8101	6.840	6.757	6.840	6.729	6.854	246,751	6.7984	2.49%
2014-06-10	9.630	9.580	9.660	9.540	9.940	385,500	3,735,915	9.6911	6.674	6.639	6.694	6.611	6.888	556,273	6.7160	-2.23%
2014-06-09	9.850	9.760	9.880	9.710	9.900	253,500	2,486,415	9.8083	6.826	6.764	6.847	6.729	6.861	365,798	6.7972	0.51%
2014-06-06	9.800	9.630	9.800	9.260	9.800	267,000	2,532,510	9.4851	6.791	6.674	6.791	6.417	6.791	385,278	6.5732	4.59%
2014-06-05	9.370	9.340	9.380	9.210	9.390	799,500	7,464,945	9.3370	6.493	6.473	6.500	6.383	6.507	1,153,670	6.4706	1.74%
2014-06-04	9.210	9.110	9.210	9.020	9.290	312,000	2,869,770	9.1980	6.383	6.313	6.383	6.251	6.438	450,213	6.3743	0.11%
2014-06-03	9.200	9.130	9.200	9.030	9.330	564,500	5,161,635	9.1437	6.376	6.327	6.376	6.258	6.466	814,568	6.3367	0.00%
2014-05-30	9.200	9.240	9.250	8.580	9.280	1,341,000	11,934,285	8.8995	6.376	6.403	6.410	5.946	6.431	1,935,050	6.1674	6.73%
2014-05-29	8.620	8.540	8.620	8.510	8.770	717,000	6,165,435	8.5989	5.974	5.918	5.974	5.897	6.078	1,034,624	5.9591	0.47%
2014-05-28	8.580	8.580	8.660	7.500	8.770	294,000	2,536,410	8.6272	5.946	5.946	6.001	5.198	6.078	424,239	5.9787	1.78%
2014-05-27	8.430	8.400	8.440	8.060	8.430	490,500	4,065,825	8.2891	5.842	5.821	5.849	5.586	5.842	707,787	5.7444	3.69%
2014-05-26	8.130	8.150	8.210	7.930	8.300	214,500	1,752,210	8.1688	5.634	5.648	5.690	5.496	5.752	309,521	5.6610	2.14%
2014-05-23	7.960	7.900	7.970	7.800	8.100	586,500	4,654,050	7.9353	5.516	5.475	5.523	5.405	5.613	846,314	5.4992	-1.24%
2014-05-22	8.060	8.060	8.150	7.900	8.100	225,000	1,802,565	8.0114	5.586	5.586	5.648	5.475	5.613	324,673	5.5519	2.41%
2014-05-21	7.870	7.870	7.920	7.800	7.950	259,500	2,044,140	7.8772	5.454	5.454	5.489	5.405	5.509	374,456	5.4590	-1.25%
2014-05-20	7.970	7.910	7.970	7.870	7.980	133,500	1,057,800	7.9236	5.523	5.482	5.523	5.454	5.530	192,639	5.4911	0.63%
2014-05-19	7.920	7.880	7.920	7.770	7.920	144,000	1,131,450	7.8573	5.489	5.461	5.489	5.385	5.489	207,791	5.4451	1.28%
2014-05-16	7.820	7.760	7.820	7.480	7.840	156,000	1,204,485	7.7211	5.419	5.378	5.419	5.184	5.433	225,106	5.3507	-0.13%
2014-05-15	7.830	7.830	7.910	7.780	8.050	913,500	7,218,810	7.9024	5.426	5.426	5.482	5.392	5.579	1,318,171	5.4764	-3.57%
2014-05-14	8.120	8.120	8.140	7.910	8.150	318,000	2,568,150	8.0759	5.627	5.627	5.641	5.482	5.648	458,871	5.5967	2.92%
2014-05-13	7.890	7.890	7.920	7.550	7.980	456,000	3,565,590	7.8193	5.468	5.468	5.489	5.232	5.530	658,003	5.4188	4.50%
2014-05-12	7.550	7.540	7.570	7.440	7.680	255,000	1,920,465	7.5312	5.232	5.225	5.246	5.156	5.322	367,962	5.2192	1.89%
2014-05-09	7.410	7.410	7.500	7.380	7.500	283,500	2,102,070	7.4147	5.135	5.135	5.198	5.114	5.198	409,088	5.1384	-2.24%
2014-05-08	7.580	7.510	7.580	7.380	7.590	255,000	1,902,090	7.4592	5.253	5.204	5.253	5.114	5.260	367,962	5.1693	0.53%
2014-05-07	7.540	7.510	7.540	7.410	7.600	318,000	2,394,630	7.5303	5.225	5.204	5.225	5.135	5.267	458,871	5.2185	-0.40%
2014-05-05	7.570	7.510	7.570	7.400	7.570	550,500	4,100,805	7.4492	5.246	5.204	5.246	5.128	5.246	794,366	5.1624	0.93%
2014-05-02	7.500	7.460	7.500	7.200	7.550	1,725,500	12,889,030	7.4697	5.198	5.170	5.198	4.990	5.232	2,489,879	5.1766	4.75%
2014-04-30	7.160	7.160	7.210	7.100	7.220	1,357,500	9,722,205	7.1618	4.962	4.962	4.997	4.920	5.003	1,958,859	4.9632	0.14%
2014-04-29	7.150	7.090	7.100	7.050	7.260	961,500	6,898,395	7.1746	4.955	4.913	4.920	4.886	5.031	1,387,435	4.9720	0.42%
2014-04-28	7.120	7.090	7.120	7.040	7.190	648,000	4,588,095	7.0804	4.934	4.913	4.934	4.879	4.983	935,057	4.9068	-0.28%
2014-04-25	7.140	7.080	7.140	7.010	7.160	309,000	2,183,850	7.0675	4.948	4.906	4.948	4.858	4.962	445,884	4.8978	0.99%
2014-04-24	7.070	7.010	7.120	7.010	7.210	388,500	2,760,690	7.1060	4.900	4.858	4.934	4.858	4.997	560,602	4.9245	-1.94%
2014-04-23	7.210	7.140	7.210	7.150	7.360	121,500	872,445	7.1806	4.997	4.948	4.997	4.955	5.101	175,323	4.9762	0.00%
2014-04-22	7.210	7.350	7.380	7.030	7.350	390,000	2,798,475	7.1756	4.997	5.094	5.114	4.872	5.094	562,766	4.9727	1.55%
2014-04-17	7.100	7.070	7.100	7.060	7.270	493,500	3,512,070	7.1167	4.920	4.900	4.920	4.893	5.038	712,116	4.9319	0.42%
2014-04-16	7.070	7.060	7.090	7.070	7.230	10,150,000	71,070,865	7.0021	4.900	4.893	4.913	4.900	5.010	14,646,348	4.8525	-1.12%
2014-04-15	7.150	7.050	7.180	6.800	7.350	10,792,000	75,517,825	6.9976	4.955	4.886	4.976	4.712	5.094	15,572,748	4.8494	1.56%
2014-04-14	7.040	7.070	7.180	7.030	7.260	160,500	1,138,515	7.0936	4.879	4.900	4.976	4.872	5.031	231,600	4.9159	-2.90%
2014-04-11	7.250	7.160	7.250	7.110	7.250	72,500	523,670	7.2230	5.024	4.962	5.024	4.927	5.024	104,617	5.0056	1.97%
2014-04-10	7.110	7.100	7.230	7.030	7.390	518,219	3,698,720	7.1374	4.927	4.920	5.010	4.872	5.121	747,785	4.9462	-2.47%
2014-04-09	7.290	7.190	7.300	7.170	7.300	217,008	1,568,252	7.2267	5.052	4.983	5.059	4.969	5.059	313,140	5.0081	0.97%
2014-04-08	7.220	7.130	7.250	7.130	7.300	279,000	2,021,385	7.2451	5.003	4.941	5.024	4.941	5.059	402,594	5.0209	0.28%
2014-04-07	7.200	7.100	7.240	7.030	7.400	2,578,500	18,333,870	7.1103	4.990	4.920	5.017	4.872	5.128	3,720,750	4.9275	0.98%
2014-04-04	7.130	7.100	7.130	7.100	7.250	1,150,000	8,116,555	7.0579	4.941	4.920	4.941	4.920	5.024	1,659,438	4.8911	-0.28%
2014-04-03	7.150	7.050	7.150	7.000	7.200	154,500	1,091,550	7.0650	4.955	4.886	4.955	4.851	4.990	222,942	4.8961	0.42%
2014-04-02	7.120	7.040	7.120	7.040	7.160	90,000	637,875	7.0875	4.934	4.879	4.934	4.879	4.962	129,869	4.9117	0.28%
2014-04-01	7.100	7.040	7.110	6.980	7.140	99,000	696,795	7.0383	4.920	4.879	4.927	4.837	4.948	142,856	4.8776	-0.42%
2014-03-31	7.130	7.000	7.140	7.010	7.200	150,000	1,072,410	7.1494	4.941	4.851	4.948	4.858	4.990	216,448	4.9546	2.44%
2014-03-28	6.960	6.930	7.040	6.900	7.170	484,500	3,417,037	7.0527	4.823	4.803	4.879	4.782	4.969	699,129	4.8876	-1.28%
2014-03-27	7.050	7.000	7.140	7.030	7.180	383,500	2,708,420	7.0624	4.886	4.851	4.948	4.872	4.976	553,387	4.8943	0.00%
2014-03-26	7.050	7.040	7.100	6.950	7.110	147,000	1,033,995	7.0340	4.886	4.879	4.920	4.816	4.927	212,120	4.8746	0.00%
2014-03-25	7.050	7.000	7.180	6.930	7.240	759,000	5,348,040	7.0462	4.886	4.851	4.976	4.803	5.017	1,095,229	4.8830	0.00%
2014-03-24	7.050	6.980	7.050	6.960	7.100	312,336	2,208,510	7.0709	4.886	4.837	4.886	4.823	4.920	450,698	4.9002	-0.28%
2014-03-21	7.070	7.070	7.200	6.810	7.190	1,389,000	9,753,780	7.0222	4.900	4.900	4.990	4.719	4.983	2,004,313	4.8664	-1.53%
2014-03-20	7.180	7.110	7.200	7.010	7.200	222,000	1,576,605	7.1018	4.976	4.927	4.990	4.858	4.990	320,344	4.9216	0.98%
2014-03-19	7.110	7.110	7.190	6.960	7.160	130,500	922,995	7.0728	4.927	4.927	4.983	4.823	4.962	188,310	4.9015	-0.70%
2014-03-18	7.160	7.090	7.160	7.020	7.200	223,500	1,594,410	7.1338	4.962	4.913	4.962	4.865	4.990	322,508	4.9438	-0.42%
2014-03-17	7.190	7.170	7.190	7.070	7.200	115,500	824,220	7.1361	4.983	4.969	4.983	4.900	4.990	166,665	4.9454	0.98%
2014-03-14	7.120	6.960	7.120	6.960	7.180	193,500	1,368,585	7.0728	4.934	4.823	4.934	4.823	4.976	279,219	4.9015	1.86%
2014-03-13	6.990	6.950	6.990	6.930	7.130	139,500	975,900	6.9957	4.844	4.816	4.844	4.803	4.941	201,297	4.8481	-2.24%
2014-03-12	7.150	7.010	7.150	7.000	7.150	97,500	684,885	7.0245	4.955	4.858	4.955	4.851	4.955	140,692	4.8680	2.00%
2014-03-11	7.010	6.970	7.050	6.970	7.060	21,000	147,180	7.0086	4.858	4.830	4.886	4.830	4.893	30,303	4.8570	-0.99%
2014-03-10	7.080	7.010	7.100	6.930	7.200	240,000	1,684,815	7.0201	4.906	4.858	4.920	4.803	4.990	346,318	4.8649	1.00%
2014-03-07	7.010	7.000	7.070	6.930	7.110	487,500	3,439,155	7.0547	4.858	4.851	4.900	4.803	4.927	703,458	4.8889	-1.41%
2014-03-06	7.110	7.090	7.160	7.050	7.170	39,000	277,095	7.1050	4.927	4.913	4.962	4.886	4.969	56,277	4.9238	0.71%
2014-03-05	7.060	7.060	7.120	6.960	7.150	409,500	2,868,915	7.0059	4.893	4.893	4.934	4.823	4.955	590,904	4.8551	-0.42%
2014-03-04	7.090	7.050	7.090	6.950	7.190	36,000	253,530	7.0425	4.913	4.886	4.913	4.816	4.983	51,948	4.8805	0.42%
2014-03-03	7.060	7.060	7.070	6.970	7.090	55,500	388,980	7.0086	4.893	4.893	4.900	4.830	4.913	80,086	4.8570	0.28%
2014-02-28	7.040	6.960	7.050	6.960	7.060	51,000	358,050	7.0206	4.879	4.823	4.886	4.823	4.893	73,592	4.8653	0.57%
2014-02-27	7.000	6.990	7.080	6.920	7.100	25,500	179,700	7.0471	4.851	4.844	4.906	4.796	4.920	36,796	4.8837	-0.28%
2014-02-26	7.020	7.010	7.100	6.910	7.100	133,500	937,740	7.0243	4.865	4.858	4.920	4.789	4.920	192,639	4.8679	1.15%
2014-02-25	6.940	6.930	7.090	6.930	7.100	19,500	136,950	7.0231	4.809	4.803	4.913	4.803	4.920	28,138	4.8670	-1.56%
2014-02-24	7.050	6.960	7.050	6.940	7.180	54,000	379,500	7.0278	4.886	4.823	4.886	4.809	4.976	77,921	4.8703	0.71%
2014-02-21	7.000	6.920	7.000	6.840	7.070	306,000	2,127,105	6.9513	4.851	4.796	4.851	4.740	4.900	441,555	4.8173	-1.55%
2014-02-20	7.110	7.000	7.110	6.940	7.180	165,000	1,163,295	7.0503	4.927	4.851	4.927	4.809	4.976	238,093	4.8859	0.85%
2014-02-19	7.050	6.960	7.050	6.910	7.100	214,500	1,505,475	7.0185	4.886	4.823	4.886	4.789	4.920	309,521	4.8639	1.44%
2014-02-18	6.950	6.890	6.950	6.570	7.050	1,522,500	10,268,535	6.7445	4.816	4.775	4.816	4.553	4.886	2,196,952	4.6740	-1.56%
2014-02-17	7.060	6.910	7.090	6.900	7.200	454,500	3,188,415	7.0152	4.893	4.789	4.913	4.782	4.990	655,839	4.8616	-0.56%
2014-02-14	7.100	6.920	7.100	6.960	7.100	15,000	105,750	7.0500	4.920	4.796	4.920	4.823	4.920	21,645	4.8857	1.43%
2014-02-13	7.000	6.920	7.000	6.900	7.230	307,500	2,140,365	6.9605	4.851	4.796	4.851	4.782	5.010	443,719	4.8237	-1.41%
2014-02-12	7.100	7.090	7.230	7.090	7.240	97,500	703,950	7.2200	4.920	4.913	5.010	4.913	5.017	140,692	5.0035	0.85%
2014-02-11	7.040	7.050	7.070	6.920	7.300	582,000	4,075,455	7.0025	4.879	4.886	4.900	4.796	5.059	839,820	4.8528	-0.56%
2014-02-10	7.080	5.630	7.180	6.960	7.410	207,000	1,486,515	7.1812	4.906	3.902	4.976	4.823	5.135	298,699	4.9766	-0.70%
2014-02-07	7.130	7.130	7.180	7.110	7.350	36,000	258,090	7.1692	4.941	4.941	4.976	4.927	5.094	51,948	4.9683	-0.83%
2014-02-06	7.190	7.080	7.200	7.080	7.440	39,000	282,810	7.2515	4.983	4.906	4.990	4.906	5.156	56,277	5.0254	1.27%
2014-02-05	7.100	7.100	7.150	7.000	7.100	44,778,500	313,450,670	7.0000	4.920	4.920	4.955	4.851	4.920	64,614,926	4.8511	1.00%
2014-02-04	7.030	7.030	7.120	7.010	7.100	19,500	137,370	7.0446	4.872	4.872	4.934	4.858	4.920	28,138	4.8820	-0.85%
2014-01-30	7.090	7.090	7.110	7.090	7.190	63,000	448,155	7.1136	4.913	4.913	4.927	4.913	4.983	90,908	4.9297	-1.53%
2014-01-29	7.200	7.090	7.210	7.070	7.220	76,500	546,465	7.1433	4.990	4.913	4.997	4.900	5.003	110,389	4.9504	2.42%
2014-01-28	7.030	7.030	7.110	7.030	7.200	161,500	1,142,220	7.0726	4.872	4.872	4.927	4.872	4.990	233,043	4.9013	0.29%
2014-01-27	7.010	7.010	7.100	6.960	7.120	112,668	791,237	7.0227	4.858	4.858	4.920	4.823	4.934	162,579	4.8668	-0.85%
2014-01-24	7.070	7.000	7.130	6.990	7.100	970,500	6,805,035	7.0119	4.900	4.851	4.941	4.844	4.920	1,400,422	4.8593	0.14%
2014-01-23	7.060	7.060	7.210	7.040	7.200	177,336	1,254,265	7.0728	4.893	4.893	4.997	4.879	4.990	255,894	4.9015	0.28%
2014-01-22	7.040	7.030	7.170	7.010	7.200	247,500	1,758,480	7.1050	4.879	4.872	4.969	4.858	4.990	357,140	4.9238	-2.09%
2014-01-21	7.190	7.160	7.300	7.190	7.290	145,500	1,048,545	7.2065	4.983	4.962	5.059	4.983	5.052	209,955	4.9941	-2.18%
2014-01-20	7.350	7.200	7.340	7.140	7.370	1,321,500	9,649,485	7.3019	5.094	4.990	5.087	4.948	5.107	1,906,911	5.0603	1.94%
2014-01-17	7.210	7.210	7.280	7.090	7.400	271,500	1,964,475	7.2356	4.997	4.997	5.045	4.913	5.128	391,772	5.0143	2.71%
2014-01-16	7.020	7.020	7.060	7.020	7.070	88,500	623,385	7.0439	4.865	4.865	4.893	4.865	4.900	127,705	4.8815	-0.71%
2014-01-15	7.070	7.060	7.080	7.060	7.100	57,000	402,960	7.0695	4.900	4.893	4.906	4.893	4.920	82,250	4.8992	0.14%
2014-01-14	7.060	7.060	7.140	6.980	7.180	172,500	1,227,405	7.1154	4.893	4.893	4.948	4.837	4.976	248,916	4.9310	0.57%
2014-01-13	7.020	7.020	7.070	7.020	7.180	282,000	1,997,550	7.0835	4.865	4.865	4.900	4.865	4.976	406,923	4.9089	-1.13%
2014-01-10	7.100	6.960	7.100	6.960	7.290	8,878,500	62,183,550	7.0038	4.920	4.823	4.920	4.823	5.052	12,811,586	4.8537	0.14%
2014-01-09	7.090	6.960	7.150	6.880	7.250	427,000	3,014,870	7.0606	4.913	4.823	4.955	4.768	5.024	616,157	4.8930	1.29%
2014-01-08	7.000	7.000	7.040	7.000	7.200	228,000	1,614,540	7.0813	4.851	4.851	4.879	4.851	4.990	329,002	4.9074	-3.18%
2014-01-07	7.230	7.190	7.240	7.180	7.280	67,500	487,230	7.2182	5.010	4.983	5.017	4.976	5.045	97,402	5.0023	0.14%
2014-01-06	7.220	7.170	7.220	7.110	7.260	187,500	1,352,490	7.2133	5.003	4.969	5.003	4.927	5.031	270,561	4.9988	0.98%
2014-01-03	7.150	7.120	7.150	7.130	7.400	517,500	3,748,785	7.2440	4.955	4.934	4.955	4.941	5.128	746,747	5.0202	-2.85%
2014-01-02	7.360	7.330	7.360	7.320	7.360	69,000	507,120	7.3496	5.101	5.080	5.101	5.073	5.101	99,566	5.0933	0.00%
2013-12-31	7.360	7.350	7.360	7.330	7.680	396,000	2,949,015	7.4470	5.101	5.094	5.101	5.080	5.322	571,424	5.1608	-2.52%
2013-12-30	7.550	7.510	7.550	7.420	7.610	1,300,500	9,541,290	7.3366	5.232	5.204	5.232	5.142	5.274	1,876,608	5.0843	1.89%
2013-12-27	7.410	7.410	7.420	7.150	7.680	604,500	4,485,780	7.4206	5.135	5.135	5.142	4.955	5.322	872,287	5.1425	2.92%
2013-12-24	7.200	7.130	7.200	7.130	7.220	3,000	21,525	7.1750	4.990	4.941	4.990	4.941	5.003	4,329	4.9723	0.98%
2013-12-23	7.130	7.100	7.140	7.100	7.210	54,000	385,620	7.1411	4.941	4.920	4.948	4.920	4.997	77,921	4.9488	0.71%
2013-12-20	7.080	7.060	7.140	7.030	7.250	463,500	3,292,890	7.1044	4.906	4.893	4.948	4.872	5.024	668,826	4.9234	-0.70%
2013-12-19	7.130	7.060	7.130	7.080	7.200	505,500	3,604,035	7.1296	4.941	4.893	4.941	4.906	4.990	729,431	4.9409	-1.93%
2013-12-18	7.270	7.160	7.280	7.140	7.280	283,500	2,039,310	7.1933	5.038	4.962	5.045	4.948	5.045	409,088	4.9850	1.39%
2013-12-17	7.170	7.100	7.190	7.100	7.260	230,848	1,652,825	7.1598	4.969	4.920	4.983	4.920	5.031	333,111	4.9618	0.56%
2013-12-16	7.130	7.120	7.200	7.130	7.260	124,500	894,345	7.1835	4.941	4.934	4.990	4.941	5.031	179,652	4.9782	-1.11%
2013-12-13	7.210	7.120	7.220	7.110	7.220	115,500	826,980	7.1600	4.997	4.934	5.003	4.927	5.003	166,665	4.9619	-0.14%
2013-12-12	7.220	7.220	7.230	7.080	7.220	2,542,500	18,230,880	7.1705	5.003	5.003	5.010	4.906	5.003	3,668,802	4.9692	0.42%
2013-12-11	7.190	7.140	7.200	7.140	7.280	205,500	1,478,370	7.1940	4.983	4.948	4.990	4.948	5.045	296,534	4.9855	-0.42%
2013-12-10	7.220	7.170	7.230	7.160	7.280	504,000	3,620,760	7.1840	5.003	4.969	5.010	4.962	5.045	727,267	4.9786	-0.69%
2013-12-09	7.270	7.170	7.270	7.180	7.270	76,500	554,175	7.2441	5.038	4.969	5.038	4.976	5.038	110,389	5.0202	0.55%
2013-12-06	7.230	7.160	7.230	7.160	7.270	93,336	671,037	7.1895	5.010	4.962	5.010	4.962	5.038	134,683	4.9823	0.14%
2013-12-05	7.220	7.170	7.220	7.160	7.240	78,000	560,115	7.1810	5.003	4.969	5.003	4.962	5.017	112,553	4.9764	0.56%
2013-12-04	7.180	7.150	7.180	7.150	7.260	120,000	861,525	7.1794	4.976	4.955	4.976	4.955	5.031	173,159	4.9753	-0.55%
2013-12-03	7.220	7.150	7.230	7.140	7.250	102,057	732,008	7.1725	5.003	4.955	5.010	4.948	5.024	147,267	4.9706	0.42%
2013-12-02	7.190	7.100	7.190	7.000	7.300	190,500	1,358,505	7.1313	4.983	4.920	4.983	4.851	5.059	274,890	4.9420	1.55%
2013-11-29	7.080	7.020	7.080	7.000	7.100	294,000	2,067,495	7.0323	4.906	4.865	4.906	4.851	4.920	424,239	4.8734	0.28%
2013-11-28	7.060	7.030	7.060	6.930	7.070	550,500	3,869,670	7.0294	4.893	4.872	4.893	4.803	4.900	794,366	4.8714	-0.14%
2013-11-27	7.070	7.000	7.070	6.940	7.080	153,000	1,074,030	7.0198	4.900	4.851	4.900	4.809	4.906	220,777	4.8648	1.00%
2013-11-26	7.000	6.920	7.000	6.880	7.080	52,500	366,975	6.9900	4.851	4.796	4.851	4.768	4.906	75,757	4.8441	0.43%
2013-11-25	6.970	6.940	7.050	6.880	7.070	223,500	1,550,625	6.9379	4.830	4.809	4.886	4.768	4.900	322,508	4.8080	0.14%
2013-11-22	6.960	6.910	6.990	6.910	7.010	349,614	2,429,452	6.9490	4.823	4.789	4.844	4.789	4.858	504,489	4.8157	-0.43%
2013-11-21	6.990	6.950	6.990	6.940	7.040	55,500	387,765	6.9868	4.844	4.816	4.844	4.809	4.879	80,086	4.8419	-0.43%
2013-11-20	7.020	6.940	7.020	6.950	7.080	43,500	305,100	7.0138	4.865	4.809	4.865	4.816	4.906	62,770	4.8606	-0.28%
2013-11-19	7.040	7.050	7.070	6.890	7.110	82,500	578,235	7.0089	4.879	4.886	4.900	4.775	4.927	119,047	4.8572	-0.71%
2013-11-18	7.090	6.900	7.100	6.800	7.200	594,000	4,179,840	7.0368	4.913	4.782	4.920	4.712	4.990	857,136	4.8765	1.14%
2013-11-15	7.010	6.910	7.050	6.880	7.050	232,500	1,618,260	6.9603	4.858	4.789	4.886	4.768	4.886	335,495	4.8235	0.43%
2013-11-14	6.980	6.910	6.980	6.910	7.030	30,000	209,295	6.9765	4.837	4.789	4.837	4.789	4.872	43,290	4.8348	0.00%
2013-11-13	6.980	6.900	6.980	6.920	7.040	702,000	4,829,190	6.8792	4.837	4.782	4.837	4.796	4.879	1,012,979	4.7673	-0.29%
2013-11-12	7.000	7.000	7.050	6.800	7.060	870,000	5,981,655	6.8755	4.851	4.851	4.886	4.712	4.893	1,255,401	4.7647	0.29%
2013-11-11	6.980	6.950	6.980	6.920	7.080	4,500	31,500	7.0000	4.837	4.816	4.837	4.796	4.906	6,493	4.8510	0.14%
2013-11-08	6.970	6.820	6.970	6.820	6.980	55,500	384,960	6.9362	4.830	4.726	4.830	4.726	4.837	80,086	4.8068	0.14%
2013-11-07	6.960	6.880	6.980	6.900	7.040	46,500	322,905	6.9442	4.823	4.768	4.837	4.782	4.879	67,099	4.8124	1.02%
2013-11-06	6.890	6.880	7.000	6.880	7.040	450,000	3,141,045	6.9801	4.775	4.768	4.851	4.768	4.879	649,345	4.8372	-1.43%
2013-11-05	6.990	6.880	6.990	6.830	7.010	192,000	1,326,825	6.9105	4.844	4.768	4.844	4.733	4.858	277,054	4.7890	0.58%
2013-11-04	6.950	6.890	7.000	6.860	7.040	266,864	1,847,642	6.9235	4.816	4.775	4.851	4.754	4.879	385,082	4.7980	-0.71%
2013-11-01	7.000	6.930	7.000	6.910	7.000	64,500	449,520	6.9693	4.851	4.803	4.851	4.789	4.851	93,073	4.8298	0.00%
2013-10-31	7.000	6.910	7.000	6.930	7.090	94,500	659,250	6.9762	4.851	4.789	4.851	4.803	4.913	136,363	4.8345	0.29%
2013-10-30	6.980	6.890	6.990	6.800	6.990	1,260,000	8,795,490	6.9805	4.837	4.775	4.844	4.712	4.844	1,818,167	4.8376	1.90%
2013-10-29	6.850	6.800	6.850	6.780	6.900	219,000	1,494,405	6.8238	4.747	4.712	4.747	4.699	4.782	316,015	4.7289	-1.01%
2013-10-28	6.920	6.850	6.940	6.740	6.950	111,000	760,980	6.8557	4.796	4.747	4.809	4.671	4.816	160,172	4.7510	0.44%
2013-10-25	6.890	6.890	6.900	6.650	6.890	144,000	982,800	6.8250	4.775	4.775	4.782	4.608	4.775	207,791	4.7298	1.32%
2013-10-24	6.800	6.750	6.800	6.620	6.800	264,000	1,780,770	6.7453	4.712	4.678	4.712	4.588	4.712	380,949	4.6746	0.15%
2013-10-23	6.790	6.680	6.800	6.600	6.830	592,500	3,975,090	6.7090	4.706	4.629	4.712	4.574	4.733	854,972	4.6494	1.19%
2013-10-22	6.710	6.700	6.730	6.700	6.940	1,338,000	9,029,310	6.7484	4.650	4.643	4.664	4.643	4.809	1,930,721	4.6767	-3.45%
2013-10-21	6.950	6.750	6.980	6.600	7.090	6,528,000	44,650,800	6.8399	4.816	4.678	4.837	4.574	4.913	9,419,839	4.7401	-0.71%
2013-10-18	7.000	6.930	7.000	6.900	7.130	348,000	2,420,460	6.9553	4.851	4.803	4.851	4.782	4.941	502,161	4.8201	-1.55%
2013-10-17	7.110	7.120	7.130	6.960	7.150	187,500	1,327,410	7.0795	4.927	4.934	4.941	4.823	4.955	270,561	4.9061	-0.14%
2013-10-16	7.120	7.120	7.150	6.900	7.150	688,500	4,843,965	7.0355	4.934	4.934	4.955	4.782	4.955	993,499	4.8757	0.28%
2013-10-15	7.100	6.980	7.100	6.940	7.140	204,000	1,428,315	7.0015	4.920	4.837	4.920	4.809	4.948	294,370	4.8521	0.14%
2013-10-11	7.090	7.000	7.100	6.910	7.140	34,500	243,750	7.0652	4.913	4.851	4.920	4.789	4.948	49,783	4.8962	-0.14%
2013-10-10	7.100	7.100	7.130	6.900	7.150	643,500	4,535,490	7.0482	4.920	4.920	4.941	4.782	4.955	928,564	4.8844	1.14%
2013-10-09	7.020	6.980	7.020	6.940	7.090	166,500	1,162,800	6.9838	4.865	4.837	4.865	4.809	4.913	240,258	4.8398	0.29%
2013-10-08	7.000	6.950	7.000	6.900	7.090	70,500	491,685	6.9743	4.851	4.816	4.851	4.782	4.913	101,731	4.8332	0.72%
2013-10-07	6.950	6.890	6.970	6.630	7.160	5,004,000	34,959,420	6.9863	4.816	4.775	4.830	4.595	4.962	7,220,722	4.8415	-0.86%
2013-10-04	7.010	6.980	7.050	6.890	7.100	1,836,500	12,861,645	7.0033	4.858	4.837	4.886	4.775	4.920	2,650,051	4.8534	1.89%
2013-10-03	6.880	7.000	7.050	6.670	7.200	1,489,500	10,123,695	6.7967	4.768	4.851	4.886	4.622	4.990	2,149,334	4.7102	-3.78%
2013-10-02	7.150	7.020	7.140	6.660	7.270	933,000	6,414,255	6.8749	4.955	4.865	4.948	4.615	5.038	1,346,310	4.7643	-0.97%
2013-09-30	7.220	7.020	7.250	6.870	7.250	417,000	2,951,670	7.0783	5.003	4.865	5.024	4.761	5.024	601,727	4.9053	1.26%
2013-09-27	7.130	7.080	7.130	6.930	7.200	138,000	980,940	7.1083	4.941	4.906	4.941	4.803	4.990	199,133	4.9261	1.42%
2013-09-26	7.030	6.950	7.040	6.900	7.050	85,500	598,620	7.0014	4.872	4.816	4.879	4.782	4.886	123,376	4.8520	0.29%
2013-09-25	7.010	6.900	7.010	6.900	7.090	247,500	1,731,660	6.9966	4.858	4.782	4.858	4.782	4.913	357,140	4.8487	-0.57%
2013-09-24	7.050	7.010	7.050	6.450	7.050	1,158,000	7,735,440	6.6800	4.886	4.858	4.886	4.470	4.886	1,670,982	4.6293	2.92%
2013-09-23	6.850	6.850	6.890	6.710	6.910	100,500	680,610	6.7722	4.747	4.747	4.775	4.650	4.789	145,020	4.6932	0.59%
2013-09-19	6.810	6.800	6.840	6.710	6.940	418,500	2,834,190	6.7723	4.719	4.712	4.740	4.650	4.809	603,891	4.6932	-1.59%
2013-09-18	6.920	6.860	6.920	6.810	6.920	57,000	393,090	6.8963	4.796	4.754	4.796	4.719	4.796	82,250	4.7792	0.58%
2013-09-17	6.880	6.800	6.880	6.700	6.940	100,500	685,770	6.8236	4.768	4.712	4.768	4.643	4.809	145,020	4.7288	2.08%
2013-09-16	6.740	6.700	6.740	6.670	6.790	177,000	1,192,080	6.7349	4.671	4.643	4.671	4.622	4.706	255,409	4.6673	1.20%
2013-09-13	6.660	6.660	6.710	6.660	6.730	9,000	60,210	6.6900	4.615	4.615	4.650	4.615	4.664	12,987	4.6362	-1.04%
2013-09-12	6.730	6.650	6.730	6.630	6.740	438,000	2,924,955	6.6780	4.664	4.608	4.664	4.595	4.671	632,030	4.6279	0.90%
2013-09-11	6.670	6.650	6.700	6.620	6.740	169,500	1,127,925	6.6544	4.622	4.608	4.643	4.588	4.671	244,587	4.6116	-1.19%
2013-09-10	6.750	6.660	6.790	6.580	6.820	295,500	1,973,835	6.6796	4.678	4.615	4.706	4.560	4.726	426,404	4.6290	0.00%
2013-09-09	6.750	6.680	6.760	6.630	6.760	97,500	654,525	6.7131	4.678	4.629	4.685	4.595	4.685	140,692	4.6522	0.15%
2013-09-06	6.740	6.670	6.760	6.600	6.760	282,000	1,884,045	6.6810	4.671	4.622	4.685	4.574	4.685	406,923	4.6300	-0.30%
2013-09-05	6.760	6.700	6.760	6.600	6.850	730,500	4,901,055	6.7092	4.685	4.643	4.685	4.574	4.747	1,054,104	4.6495	-1.17%
2013-09-04	6.840	6.790	6.860	6.600	7.090	600,000	4,087,800	6.8130	4.740	4.706	4.754	4.574	4.913	865,794	4.7214	-0.58%
2013-09-03	6.880	6.800	6.900	6.410	7.100	1,645,500	11,040,690	6.7096	4.768	4.712	4.782	4.442	4.920	2,374,440	4.6498	-0.86%
2013-09-02	6.940	6.930	6.980	6.800	7.350	958,500	6,674,130	6.9631	4.809	4.803	4.837	4.712	5.094	1,383,106	4.8255	-4.01%
2013-08-30	7.230	7.220	7.230	7.060	7.390	5,184,500	37,601,370	7.2527	5.010	5.003	5.010	4.893	5.121	7,481,181	5.0261	-2.17%
2013-08-29	7.390	7.390	7.400	7.220	7.610	1,053,000	7,817,940	7.4244	5.121	5.121	5.128	5.003	5.274	1,519,468	5.1452	0.00%
2013-08-28	7.390	7.380	7.390	7.180	7.450	838,000	6,121,140	7.3045	5.121	5.114	5.121	4.976	5.163	1,209,226	5.0620	3.79%
2013-08-27	7.120	7.130	7.140	6.580	7.150	3,561,000	23,737,050	6.6658	4.934	4.941	4.948	4.560	4.955	5,138,487	4.6195	6.75%
2013-08-26	6.670	6.630	6.690	6.600	6.710	100,500	669,720	6.6639	4.622	4.595	4.636	4.574	4.650	145,020	4.6181	0.15%
2013-08-23	6.660	6.600	6.670	6.620	6.760	34,500	230,130	6.6704	4.615	4.574	4.622	4.588	4.685	49,783	4.6226	-0.89%
2013-08-22	6.720	6.630	6.740	6.560	6.790	501,000	3,317,835	6.6224	4.657	4.595	4.671	4.546	4.706	722,938	4.5894	0.60%
2013-08-21	6.680	6.680	6.750	6.630	6.800	193,500	1,294,950	6.6922	4.629	4.629	4.678	4.595	4.712	279,219	4.6378	-0.15%
2013-08-20	6.690	6.650	6.690	6.610	6.760	366,000	2,447,520	6.6872	4.636	4.608	4.636	4.581	4.685	528,134	4.6343	0.45%
2013-08-19	6.660	6.650	6.790	6.600	6.800	1,419,000	9,493,380	6.6902	4.615	4.608	4.706	4.574	4.712	2,047,603	4.6363	0.91%
2013-08-16	6.600	6.580	6.680	6.450	6.600	44,659,000	290,124,590	6.4964	4.574	4.560	4.629	4.470	4.574	64,442,489	4.5021	0.61%
2013-08-15	6.560	6.560	6.580	6.560	6.680	54,000	356,835	6.6081	4.546	4.546	4.560	4.546	4.629	77,921	4.5794	-2.38%
2013-08-13	6.720	6.720	6.750	6.550	6.750	157,500	1,048,725	6.6586	4.657	4.657	4.678	4.539	4.678	227,271	4.6144	1.82%
2013-08-12	6.600	6.600	6.650	6.600	6.800	84,000	559,590	6.6618	4.574	4.574	4.608	4.574	4.712	121,211	4.6167	-3.23%
2013-08-09	6.820	6.750	6.820	6.680	6.820	369,000	2,501,685	6.7796	4.726	4.678	4.726	4.629	4.726	532,463	4.6983	0.74%
2013-08-08	6.770	6.710	6.770	6.550	6.770	6,049,500	39,333,075	6.5019	4.692	4.650	4.692	4.539	4.692	8,729,368	4.5058	1.96%
2013-08-07	6.640	6.630	6.650	6.610	6.850	1,803,000	12,168,705	6.7491	4.602	4.595	4.608	4.581	4.747	2,601,711	4.6772	2.31%
2013-08-06	6.490	6.420	6.490	6.160	6.850	3,037,500	19,424,070	6.3948	4.498	4.449	4.498	4.269	4.747	4,383,082	4.4316	-4.14%
2013-08-05	6.770	6.750	6.800	6.640	6.850	9,213,000	59,945,895	6.5067	4.692	4.678	4.712	4.602	4.747	13,294,267	4.5092	1.20%
2013-08-02	6.690	6.690	6.740	6.530	6.760	510,000	3,379,920	6.6273	4.636	4.636	4.671	4.525	4.685	735,925	4.5928	-1.04%
2013-08-01	6.760	6.700	6.760	5.970	6.860	3,010,500	19,042,980	6.3255	4.685	4.643	4.685	4.137	4.754	4,344,121	4.3836	4.81%
2013-07-31	6.450	6.390	6.450	6.200	6.540	862,500	5,445,892	6.3141	4.470	4.428	4.470	4.297	4.532	1,244,579	4.3757	4.88%
2013-07-30	6.150	6.150	6.220	5.640	6.220	22,268,000	123,813,525	5.5602	4.262	4.262	4.310	3.909	4.310	32,132,501	3.8532	6.77%
2013-07-29	5.760	5.720	5.880	5.630	6.200	931,500	5,478,630	5.8815	3.992	3.964	4.075	3.902	4.297	1,344,145	4.0759	-3.36%
2013-07-26	5.960	5.860	6.000	5.810	6.000	36,000	213,735	5.9371	4.130	4.061	4.158	4.026	4.158	51,948	4.1144	-0.50%
2013-07-25	5.990	5.820	6.150	5.590	6.100	1,627,500	9,387,570	5.7681	4.151	4.033	4.262	3.874	4.227	2,348,466	3.9973	1.18%
2013-07-24	5.920	5.760	5.940	5.640	6.020	568,500	3,294,915	5.7958	4.103	3.992	4.116	3.909	4.172	820,340	4.0165	-1.33%
2013-07-23	6.000	5.880	6.000	5.850	6.000	67,500	402,150	5.9578	4.158	4.075	4.158	4.054	4.158	97,402	4.1288	0.00%
2013-07-22	6.000	6.000	6.130	5.730	6.200	337,500	1,975,950	5.8547	4.158	4.158	4.248	3.971	4.297	487,009	4.0573	-0.33%
2013-07-19	6.020	5.830	6.020	5.810	6.040	30,000	178,785	5.9595	4.172	4.040	4.172	4.026	4.186	43,290	4.1300	2.03%
2013-07-18	5.900	5.900	5.940	5.420	5.950	774,000	4,410,375	5.6982	4.089	4.089	4.116	3.756	4.123	1,116,874	3.9489	4.80%
2013-07-17	5.630	5.630	5.870	5.630	5.800	43,500	249,765	5.7417	3.902	3.902	4.068	3.902	4.019	62,770	3.9790	-2.93%
2013-07-16	5.800	5.730	5.800	5.500	5.800	87,000	502,740	5.7786	4.019	3.971	4.019	3.812	4.019	125,540	4.0046	0.00%
2013-07-15	5.800	5.800	6.100	5.720	5.900	15,000	87,210	5.8140	4.019	4.019	4.227	3.964	4.089	21,645	4.0291	1.75%
2013-07-12	5.700	5.700	5.850	5.700	5.710	6,000	34,215	5.7025	3.950	3.950	4.054	3.950	3.957	8,658	3.9519	-1.55%
2013-07-11	5.790	5.410	5.880	5.400	5.850	19,500	110,595	5.6715	4.013	3.749	4.075	3.742	4.054	28,138	3.9304	-0.34%
2013-07-10	5.810	5.500	5.850	5.670	5.850	22,500	129,900	5.7733	4.026	3.812	4.054	3.929	4.054	32,467	4.0010	3.57%
2013-07-09	5.610	5.600	5.760	5.600	5.880	43,500	249,630	5.7386	3.888	3.881	3.992	3.881	4.075	62,770	3.9769	-1.06%
2013-07-08	5.670	5.670	5.950	5.650	5.960	58,500	346,575	5.9244	3.929	3.929	4.123	3.915	4.130	84,415	4.1056	-2.91%
2013-07-05	5.840	5.800	5.840	5.610	5.970	54,001	312,050	5.7786	4.047	4.019	4.047	3.888	4.137	77,923	4.0046	1.04%
2013-07-04	5.780	5.850	5.940	5.740	5.960	42,000	245,910	5.8550	4.006	4.054	4.116	3.978	4.130	60,606	4.0575	-1.20%
2013-07-03	5.850	5.690	5.890	5.770	5.850	27,000	157,140	5.8200	4.054	3.943	4.082	3.999	4.054	38,961	4.0333	0.00%
2013-07-02	5.850	5.760	5.860	5.460	5.960	135,000	775,725	5.7461	4.054	3.992	4.061	3.784	4.130	194,804	3.9821	-0.68%
2013-06-28	5.890	5.740	5.900	5.750	5.900	52,500	306,675	5.8414	4.082	3.978	4.089	3.985	4.089	75,757	4.0481	1.38%
2013-06-27	5.810	5.810	5.840	5.800	5.920	31,500	184,590	5.8600	4.026	4.026	4.047	4.019	4.103	45,454	4.0610	0.17%
2013-06-26	5.800	5.690	5.800	5.630	5.950	87,000	495,870	5.6997	4.019	3.943	4.019	3.902	4.123	125,540	3.9499	3.57%
2013-06-25	5.600	5.390	5.600	5.040	5.800	535,500	2,898,330	5.4124	3.881	3.735	3.881	3.493	4.019	772,721	3.7508	-4.76%
2013-06-24	5.880	5.780	5.880	5.700	6.020	253,500	1,465,845	5.7824	4.075	4.006	4.075	3.950	4.172	365,798	4.0073	-3.61%
2013-06-21	6.100	5.860	6.250	5.700	6.250	453,000	2,673,780	5.9024	4.227	4.061	4.331	3.950	4.331	653,674	4.0904	-2.56%
2013-06-20	6.260	6.240	6.350	6.260	6.380	19,500	123,510	6.3338	4.338	4.324	4.401	4.338	4.421	28,138	4.3894	-0.79%
2013-06-19	6.310	6.280	6.310	6.150	6.400	139,500	878,880	6.3002	4.373	4.352	4.373	4.262	4.435	201,297	4.3661	-0.94%
2013-06-18	6.370	6.320	6.370	6.250	6.380	90,000	569,250	6.3250	4.414	4.380	4.414	4.331	4.421	129,869	4.3833	0.31%
2013-06-17	6.350	6.310	6.350	6.260	6.390	271,500	1,714,995	6.3167	4.401	4.373	4.401	4.338	4.428	391,772	4.3775	-0.31%
2013-06-14	6.370	6.210	6.390	6.140	6.390	535,500	3,338,670	6.2347	4.414	4.304	4.428	4.255	4.428	772,721	4.3207	-0.31%
2013-06-13	6.390	6.390	6.450	6.290	6.500	612,000	3,892,425	6.3602	4.428	4.428	4.470	4.359	4.505	883,110	4.4076	-3.03%
2013-06-11	6.590	6.390	6.600	6.220	6.620	112,500	730,470	6.4931	4.567	4.428	4.574	4.310	4.588	162,336	4.4997	-2.51%
2013-06-10	6.760	6.500	6.760	6.750	6.850	61,500	415,590	6.7576	4.685	4.505	4.685	4.678	4.747	88,744	4.6830	1.05%
2013-06-07	6.690	6.610	6.700	6.460	6.730	165,000	1,093,185	6.6254	4.636	4.581	4.643	4.477	4.664	238,093	4.5914	-1.33%
2013-06-06	6.780	6.560	6.800	6.610	6.800	166,500	1,114,980	6.6966	4.699	4.546	4.712	4.581	4.712	240,258	4.6408	1.35%
2013-06-05	6.690	6.690	6.880	6.520	6.880	150,000	1,013,685	6.7579	4.636	4.636	4.768	4.518	4.768	216,448	4.6833	-1.18%
2013-06-04	6.770	6.770	6.800	6.770	6.910	261,500	1,776,375	6.7930	4.692	4.692	4.712	4.692	4.789	377,342	4.7076	-2.73%
2013-06-03	6.960	6.820	6.970	6.970	6.970	4,500	31,365	6.9700	4.823	4.726	4.830	4.830	4.830	6,493	4.8302	-0.14%
2013-05-31	6.970	6.900	6.980	6.830	7.000	180,000	1,255,380	6.9743	4.830	4.782	4.837	4.733	4.851	259,738	4.8333	2.35%
2013-05-30	6.810	6.800	6.940	6.800	6.930	49,500	339,960	6.8679	4.719	4.712	4.809	4.712	4.803	71,428	4.7595	-1.87%
2013-05-29	6.940	6.820	6.950	6.800	6.990	49,500	341,985	6.9088	4.809	4.726	4.816	4.712	4.844	71,428	4.7878	1.46%
2013-05-28	6.840	6.790	6.850	6.780	6.980	177,000	1,210,260	6.8376	4.740	4.706	4.747	4.699	4.837	255,409	4.7385	0.74%
2013-05-27	6.790	6.790	6.870	6.780	6.870	27,000	183,450	6.7944	4.706	4.706	4.761	4.699	4.761	38,961	4.7086	0.15%
2013-05-24	6.780	6.780	6.860	6.520	6.840	327,000	2,207,445	6.7506	4.699	4.699	4.754	4.518	4.740	471,858	4.6782	-0.15%
2013-05-23	6.790	6.780	6.890	6.780	6.900	49,500	337,995	6.8282	4.706	4.699	4.775	4.699	4.782	71,428	4.7320	-2.30%
2013-05-22	6.950	6.860	6.870	6.800	6.960	130,500	898,950	6.8885	4.816	4.754	4.761	4.712	4.823	188,310	4.7738	0.87%
2013-05-21	6.890	6.850	6.930	6.400	6.900	241,500	1,631,370	6.7552	4.775	4.747	4.803	4.435	4.782	348,482	4.6814	1.17%
2013-05-20	6.810	6.800	6.880	6.800	6.950	202,500	1,380,540	6.8175	4.719	4.712	4.768	4.712	4.816	292,205	4.7246	-1.02%
2013-05-16	6.880	6.880	6.950	6.770	6.970	226,500	1,543,950	6.8166	4.768	4.768	4.816	4.692	4.830	326,837	4.7239	-1.01%
2013-05-15	6.950	6.900	6.960	6.870	6.980	81,000	559,575	6.9083	4.816	4.782	4.823	4.761	4.837	116,882	4.7875	0.00%
2013-05-14	6.950	6.940	7.020	6.700	7.100	1,237,500	8,579,670	6.9331	4.816	4.809	4.865	4.643	4.920	1,785,700	4.8047	0.72%
2013-05-13	6.900	6.860	6.910	6.860	7.010	107,700	744,855	6.9160	4.782	4.754	4.789	4.754	4.858	155,410	4.7928	-0.14%
2013-05-10	6.910	6.880	6.910	6.850	6.960	217,500	1,503,675	6.9134	4.789	4.768	4.789	4.747	4.823	313,850	4.7911	-0.14%
2013-05-09	6.920	6.910	6.980	6.880	7.060	375,000	2,600,565	6.9348	4.796	4.789	4.837	4.768	4.893	541,121	4.8059	0.58%
2013-05-08	6.880	6.880	7.040	6.540	7.030	903,000	6,196,590	6.8622	4.768	4.768	4.879	4.532	4.872	1,303,020	4.7556	4.08%
2013-05-07	6.610	6.610	6.650	6.570	6.770	141,985	941,166	6.6286	4.581	4.581	4.608	4.553	4.692	204,883	4.5937	-1.20%
2013-05-06	6.690	6.640	6.690	6.400	6.780	219,985	1,453,409	6.6069	4.636	4.602	4.636	4.435	4.699	317,436	4.5786	4.53%
2013-05-03	6.400	6.400	6.430	6.310	6.750	1,027,500	6,709,980	6.5304	4.435	4.435	4.456	4.373	4.678	1,482,672	4.5256	-4.62%
2013-05-02	6.710	6.630	6.700	5.990	6.710	502,500	3,251,370	6.4704	4.650	4.595	4.643	4.151	4.650	725,102	4.4840	0.90%
2013-04-30	6.650	6.610	6.700	6.440	6.770	1,381,000	9,188,760	6.6537	4.608	4.581	4.643	4.463	4.692	1,992,769	4.6111	3.26%
2013-04-29	6.440	6.400	6.450	5.890	6.440	1,161,000	7,135,125	6.1457	4.463	4.435	4.470	4.082	4.463	1,675,311	4.2590	7.15%
2013-04-26	6.010	6.050	6.100	5.710	6.050	10,189,500	57,455,895	5.6387	4.165	4.193	4.227	3.957	4.193	14,703,346	3.9077	5.25%
2013-04-25	5.710	5.650	5.710	5.510	5.820	220,500	1,261,770	5.7223	3.957	3.915	3.957	3.818	4.033	318,179	3.9656	0.35%
2013-04-24	5.690	5.640	5.700	5.350	5.800	8,684,000	47,921,150	5.5183	3.943	3.909	3.950	3.708	4.019	12,530,925	3.8242	0.18%
2013-04-23	5.680	5.550	5.690	5.620	5.690	19,500	109,875	5.6346	3.936	3.846	3.943	3.895	3.943	28,138	3.9048	-0.35%
2013-04-22	5.700	5.630	5.700	5.630	5.790	186,000	1,059,030	5.6937	3.950	3.902	3.950	3.902	4.013	268,396	3.9458	-2.90%
2013-04-19	5.870	5.780	5.920	5.600	5.900	1,861,500	10,511,850	5.6470	4.068	4.006	4.103	3.881	4.089	2,686,126	3.9134	2.80%
2013-04-18	5.710	5.700	5.710	5.700	5.760	70,500	402,615	5.7109	3.957	3.950	3.957	3.950	3.992	101,731	3.9577	-0.70%
2013-04-17	5.750	5.690	5.890	5.750	5.870	22,500	130,125	5.7833	3.985	3.943	4.082	3.985	4.068	32,467	4.0079	-1.37%
2013-04-16	5.830	5.750	5.820	5.700	5.860	91,500	528,285	5.7736	4.040	3.985	4.033	3.950	4.061	132,034	4.0011	-1.02%
2013-04-15	5.890	5.830	5.900	5.790	5.890	60,000	351,915	5.8653	4.082	4.040	4.089	4.013	4.082	86,579	4.0647	0.68%
2013-04-12	5.850	5.780	5.850	5.700	5.920	58,500	339,285	5.7997	4.054	4.006	4.054	3.950	4.103	84,415	4.0193	-0.85%
2013-04-11	5.900	5.850	5.900	5.800	5.900	201,000	1,181,355	5.8774	4.089	4.054	4.089	4.019	4.089	290,041	4.0731	1.90%
2013-04-10	5.790	5.780	5.880	5.700	5.880	21,000	122,040	5.8114	4.013	4.006	4.075	3.950	4.075	30,303	4.0274	0.70%
2013-04-09	5.750	5.730	5.750	5.300	5.830	804,000	4,493,430	5.5888	3.985	3.971	3.985	3.673	4.040	1,160,164	3.8731	1.77%
2013-04-08	5.650	5.610	5.650	5.610	5.890	139,500	791,265	5.6722	3.915	3.888	3.915	3.888	4.082	201,297	3.9308	-4.40%
2013-04-05	5.910	5.830	5.910	5.580	5.950	1,258,500	7,291,665	5.7939	4.096	4.040	4.096	3.867	4.123	1,816,003	4.0152	0.00%
2013-04-03	5.910	5.790	5.910	5.690	5.920	69,000	402,270	5.8300	4.096	4.013	4.096	3.943	4.103	99,566	4.0402	2.96%
2013-04-02	5.740	5.740	5.900	5.580	6.000	1,816,000	10,378,950	5.7153	3.978	3.978	4.089	3.867	4.158	2,620,470	3.9607	-2.71%
2013-03-28	5.900	5.840	5.920	5.600	5.910	970,000	5,595,435	5.7685	4.089	4.047	4.103	3.881	4.096	1,399,700	3.9976	4.61%
2013-03-27	5.640	5.630	5.640	5.550	5.700	160,500	906,165	5.6459	3.909	3.902	3.909	3.846	3.950	231,600	3.9126	0.71%
2013-03-26	5.600	5.580	5.600	5.480	5.640	15,822,000	87,079,560	5.5037	3.881	3.867	3.881	3.798	3.909	22,830,987	3.8141	0.00%
2013-03-25	5.600	5.550	5.590	5.460	5.600	220,500	1,225,920	5.5597	3.881	3.846	3.874	3.784	3.881	318,179	3.8529	2.00%
2013-03-22	5.490	5.460	5.490	5.460	5.600	342,000	1,889,835	5.5258	3.805	3.784	3.805	3.784	3.881	493,503	3.8294	-0.18%
2013-03-21	5.500	5.430	5.530	5.080	5.600	14,799,000	74,091,090	5.0065	3.812	3.763	3.832	3.520	3.881	21,354,809	3.4695	8.27%
2013-03-20	5.080	5.030	5.140	5.040	5.220	199,500	1,021,320	5.1194	3.520	3.486	3.562	3.493	3.617	287,876	3.5478	-2.68%
2013-03-19	5.220	5.180	5.290	5.180	5.320	135,000	705,045	5.2226	3.617	3.590	3.666	3.590	3.687	194,804	3.6193	-2.79%
2013-03-18	5.370	5.190	5.390	5.160	5.370	160,500	837,360	5.2172	3.721	3.597	3.735	3.576	3.721	231,600	3.6155	-0.74%
2013-03-15	5.410	5.350	5.410	5.340	5.480	207,000	1,122,480	5.4226	3.749	3.708	3.749	3.701	3.798	298,699	3.7579	0.74%
2013-03-14	5.370	5.350	5.390	5.140	5.380	1,600,500	8,339,070	5.2103	3.721	3.708	3.735	3.562	3.728	2,309,505	3.6108	2.87%
2013-03-13	5.220	5.200	5.270	5.200	5.340	214,500	1,121,475	5.2283	3.617	3.604	3.652	3.604	3.701	309,521	3.6233	-2.43%
2013-03-12	5.350	5.240	5.350	5.130	5.400	358,500	1,886,145	5.2612	3.708	3.631	3.708	3.555	3.742	517,312	3.6460	0.00%
2013-03-11	5.350	5.310	5.350	5.310	5.400	105,000	560,550	5.3386	3.708	3.680	3.708	3.680	3.742	151,514	3.6997	-0.74%
2013-03-08	5.390	5.340	5.390	5.250	5.410	283,500	1,517,385	5.3523	3.735	3.701	3.735	3.638	3.749	409,088	3.7092	1.51%
2013-03-07	5.310	5.300	5.390	5.260	5.500	190,500	1,030,432	5.4091	3.680	3.673	3.735	3.645	3.812	274,890	3.7485	-2.57%
2013-03-06	5.450	5.400	5.480	5.400	5.580	156,000	860,385	5.5153	3.777	3.742	3.798	3.742	3.867	225,106	3.8221	-0.91%
2013-03-05	5.500	5.470	5.500	5.440	5.500	120,000	654,840	5.4570	3.812	3.791	3.812	3.770	3.812	173,159	3.7817	0.92%
2013-03-04	5.450	5.440	5.500	5.390	5.510	70,500	386,490	5.4821	3.777	3.770	3.812	3.735	3.818	101,731	3.7991	0.18%
2013-03-01	5.440	5.400	5.440	5.300	5.450	558,392	3,020,942	5.4101	3.770	3.742	3.770	3.673	3.777	805,754	3.7492	3.82%
2013-02-28	5.240	5.220	5.240	5.150	5.250	3,756,000	19,196,460	5.1109	3.631	3.617	3.631	3.569	3.638	5,419,870	3.5419	0.96%
2013-02-27	5.190	5.150	5.190	5.130	5.250	678,518	3,501,065	5.1599	3.597	3.569	3.597	3.555	3.638	979,095	3.5758	-0.38%
2013-02-26	5.210	5.150	5.220	5.140	5.250	198,000	1,030,845	5.2063	3.611	3.569	3.617	3.562	3.638	285,712	3.6080	0.19%
2013-02-25	5.200	5.160	5.220	5.120	5.200	571,500	2,957,895	5.1757	3.604	3.576	3.617	3.548	3.604	824,669	3.5868	0.78%
2013-02-22	5.160	5.140	5.160	5.130	5.200	288,000	1,486,845	5.1627	3.576	3.562	3.576	3.555	3.604	415,581	3.5777	-0.77%
2013-02-21	5.200	5.180	5.200	5.080	5.250	214,500	1,102,290	5.1389	3.604	3.590	3.604	3.520	3.638	309,521	3.5613	0.00%
2013-02-20	5.200	5.160	5.200	5.110	5.200	196,500	1,011,975	5.1500	3.604	3.576	3.604	3.541	3.604	283,548	3.5690	1.36%
2013-02-19	5.130	5.060	5.150	4.990	5.150	654,000	3,311,340	5.0632	3.555	3.507	3.569	3.458	3.569	943,715	3.5088	-0.39%
2013-02-18	5.150	5.150	5.180	5.120	5.200	327,000	1,682,205	5.1444	3.569	3.569	3.590	3.548	3.604	471,858	3.5651	0.19%
2013-02-15	5.140	5.090	5.140	5.020	5.140	507,000	2,566,245	5.0616	3.562	3.527	3.562	3.479	3.562	731,596	3.5077	0.98%
2013-02-14	5.090	5.090	5.110	5.020	5.100	114,000	578,235	5.0722	3.527	3.527	3.541	3.479	3.534	164,501	3.5151	1.39%
2013-02-08	5.020	5.000	5.060	4.760	5.050	1,337,852	6,474,835	4.8397	3.479	3.465	3.507	3.299	3.500	1,930,507	3.3540	4.15%
2013-02-07	4.820	4.820	4.860	4.790	4.900	789,000	3,790,560	4.8043	3.340	3.340	3.368	3.319	3.396	1,138,519	3.3294	1.26%
2013-02-06	4.760	4.770	4.830	4.660	4.860	43,500	208,275	4.7879	3.299	3.306	3.347	3.229	3.368	62,770	3.3181	-0.83%
2013-02-05	4.800	4.770	4.820	4.580	4.840	695,000	3,267,675	4.7017	3.326	3.306	3.340	3.174	3.354	1,002,878	3.2583	1.91%
2013-02-04	4.710	4.680	4.840	4.600	4.830	267,000	1,257,495	4.7097	3.264	3.243	3.354	3.188	3.347	385,278	3.2639	0.86%
2013-02-01	4.670	4.590	4.740	4.620	4.760	207,000	968,325	4.6779	3.236	3.181	3.285	3.202	3.299	298,699	3.2418	-0.21%
2013-01-31	4.680	4.680	4.750	4.660	4.850	180,000	848,805	4.7156	3.243	3.243	3.292	3.229	3.361	259,738	3.2679	-1.68%
2013-01-30	4.760	4.760	4.810	4.550	4.830	3,651,000	17,508,390	4.7955	3.299	3.299	3.333	3.153	3.347	5,268,356	3.3233	0.21%
2013-01-29	4.750	4.700	4.790	4.700	4.820	237,000	1,123,665	4.7412	3.292	3.257	3.319	3.257	3.340	341,989	3.2857	-0.84%
2013-01-28	4.790	4.780	4.850	4.750	4.900	271,500	1,306,035	4.8104	3.319	3.313	3.361	3.292	3.396	391,772	3.3337	-0.21%
2013-01-25	4.800	4.730	4.810	4.550	4.920	260,500	1,235,805	4.7440	3.326	3.278	3.333	3.153	3.410	375,899	3.2876	4.35%
2013-01-24	4.600	4.560	4.570	4.580	4.670	252,000	1,163,340	4.6164	3.188	3.160	3.167	3.174	3.236	363,633	3.1992	0.44%
2013-01-23	4.580	4.580	4.590	4.500	4.700	163,500	748,980	4.5809	3.174	3.174	3.181	3.119	3.257	235,929	3.1746	-0.87%
2013-01-22	4.620	4.520	4.620	4.330	4.640	538,500	2,423,610	4.5007	3.202	3.132	3.202	3.001	3.216	777,050	3.1190	3.82%
2013-01-21	4.450	4.330	4.450	4.290	4.480	189,000	824,400	4.3619	3.084	3.001	3.084	2.973	3.105	272,725	3.0228	0.45%
2013-01-18	4.430	4.400	4.450	4.360	4.480	190,500	844,245	4.4317	3.070	3.049	3.084	3.022	3.105	274,890	3.0712	-0.45%
2013-01-17	4.450	4.400	4.450	4.280	4.460	1,017,000	4,411,740	4.3380	3.084	3.049	3.084	2.966	3.091	1,467,521	3.0063	1.60%
2013-01-16	4.380	4.350	4.380	4.310	4.380	57,000	248,235	4.3550	3.035	3.015	3.035	2.987	3.035	82,250	3.0180	0.92%
2013-01-15	4.340	4.340	4.390	4.330	4.400	123,000	536,310	4.3602	3.008	3.008	3.042	3.001	3.049	177,488	3.0217	-0.69%
2013-01-14	4.370	4.320	4.360	4.250	4.450	250,533	1,091,151	4.3553	3.028	2.994	3.022	2.945	3.084	361,517	3.0183	-1.58%
2013-01-11	4.440	4.350	4.450	4.260	4.490	1,032,000	4,520,610	4.3804	3.077	3.015	3.084	2.952	3.112	1,489,166	3.0357	2.30%
2013-01-10	4.340	4.310	4.380	4.100	4.400	2,652,000	11,029,350	4.1589	3.008	2.987	3.035	2.841	3.049	3,826,809	2.8821	3.33%
2013-01-09	4.200	4.130	4.200	4.020	4.230	2,172,000	8,910,225	4.1023	2.911	2.862	2.911	2.786	2.931	3,134,174	2.8429	3.19%
2013-01-08	4.070	4.000	4.070	3.870	4.090	1,659,000	6,534,615	3.9389	2.821	2.772	2.821	2.682	2.834	2,393,920	2.7297	1.75%
2013-01-07	4.000	4.000	4.030	3.980	4.070	517,500	2,079,900	4.0191	2.772	2.772	2.793	2.758	2.821	746,747	2.7853	-2.20%
2013-01-04	4.090	4.060	4.120	4.010	4.120	331,500	1,344,375	4.0554	2.834	2.814	2.855	2.779	2.855	478,351	2.8104	0.00%
2013-01-03	4.090	4.050	4.100	4.030	4.130	261,000	1,068,030	4.0921	2.834	2.807	2.841	2.793	2.862	376,620	2.8358	-0.97%
2013-01-02	4.130	4.040	4.140	3.960	4.200	1,387,500	5,577,735	4.0200	2.862	2.800	2.869	2.744	2.911	2,002,149	2.7859	1.98%
2012-12-31	4.050	3.970	4.050	3.880	4.100	1,199,500	4,794,225	3.9969	2.807	2.751	2.807	2.689	2.841	1,730,866	2.7698	2.79%
2012-12-28	3.940	3.900	3.950	3.900	4.030	1,074,000	4,260,975	3.9674	2.730	2.703	2.737	2.703	2.793	1,549,771	2.7494	0.00%
2012-12-27	3.940	3.900	3.940	3.900	4.000	2,157,000	8,490,000	3.9360	2.730	2.703	2.730	2.703	2.772	3,112,529	2.7277	-0.25%
2012-12-24	3.950	3.880	3.950	3.700	3.960	556,500	2,165,595	3.8915	2.737	2.689	2.737	2.564	2.744	803,024	2.6968	0.00%
2012-12-21	3.950	3.890	3.950	3.870	4.010	295,500	1,159,365	3.9234	2.737	2.696	2.737	2.682	2.779	426,404	2.7189	0.77%
2012-12-20	3.920	3.890	3.920	3.880	3.940	319,500	1,246,125	3.9002	2.717	2.696	2.717	2.689	2.730	461,035	2.7029	0.00%
2012-12-19	3.920	3.870	3.920	3.870	3.940	199,000	776,860	3.9038	2.717	2.682	2.717	2.682	2.730	287,155	2.7054	-0.25%
2012-12-18	3.930	3.910	3.930	3.870	3.960	1,351,500	5,289,900	3.9141	2.724	2.710	2.724	2.682	2.744	1,950,201	2.7125	1.55%
2012-12-17	3.870	3.870	3.900	3.870	3.980	1,018,500	3,974,520	3.9023	2.682	2.682	2.703	2.682	2.758	1,469,685	2.7043	-0.26%
2012-12-14	3.880	3.850	3.880	3.850	3.940	240,000	932,055	3.8836	2.689	2.668	2.689	2.668	2.730	346,318	2.6913	-0.77%
2012-12-13	3.910	3.910	3.940	3.860	4.010	340,500	1,342,350	3.9423	2.710	2.710	2.730	2.675	2.779	491,338	2.7320	-0.51%
2012-12-12	3.930	3.890	3.930	3.880	3.940	334,500	1,309,455	3.9147	2.724	2.696	2.724	2.689	2.730	482,680	2.7129	0.77%
2012-12-11	3.900	3.880	3.920	3.840	3.980	1,266,000	4,963,695	3.9208	2.703	2.689	2.717	2.661	2.758	1,826,825	2.7171	1.30%
2012-12-10	3.850	3.810	3.870	3.720	3.980	1,132,500	4,381,351	3.8687	2.668	2.640	2.682	2.578	2.758	1,634,186	2.6811	-1.28%
2012-12-07	3.900	3.890	3.910	3.850	3.920	156,000	605,310	3.8802	2.703	2.696	2.710	2.668	2.717	225,106	2.6890	-0.76%
2012-12-06	3.930	3.850	3.930	3.800	3.950	760,500	2,961,345	3.8939	2.724	2.668	2.724	2.633	2.737	1,097,394	2.6985	0.00%
2012-12-05	3.930	3.890	3.930	3.880	3.950	478,500	1,867,110	3.9020	2.724	2.696	2.724	2.689	2.737	690,471	2.7041	-0.25%
2012-12-04	3.940	3.940	3.960	3.840	4.000	741,000	2,930,685	3.9550	2.730	2.730	2.744	2.661	2.772	1,069,256	2.7409	0.00%
2012-12-03	3.940	3.830	3.950	3.710	3.960	1,224,800	4,693,497	3.8321	2.730	2.654	2.737	2.571	2.744	1,767,374	2.6556	3.68%
2012-11-30	3.800	3.710	3.800	3.650	4.020	1,392,000	5,487,037	3.9418	2.633	2.571	2.633	2.529	2.786	2,008,642	2.7317	-3.31%
2012-11-29	3.930	3.880	3.930	3.890	3.960	543,000	2,138,670	3.9386	2.724	2.689	2.724	2.696	2.744	783,544	2.7295	0.51%
2012-11-28	3.910	3.870	3.910	3.870	3.960	582,000	2,268,450	3.8977	2.710	2.682	2.710	2.682	2.744	839,820	2.7011	-0.26%
2012-11-27	3.920	3.870	3.930	3.840	3.950	997,500	3,893,505	3.9033	2.717	2.682	2.724	2.661	2.737	1,439,382	2.7050	3.16%
2012-11-26	3.800	3.770	3.840	3.700	3.950	2,443,500	9,312,570	3.8112	2.633	2.613	2.661	2.564	2.737	3,525,946	2.6412	1.60%
2012-11-23	3.740	3.720	3.750	3.690	3.850	711,000	2,663,820	3.7466	2.592	2.578	2.599	2.557	2.668	1,025,966	2.5964	0.27%
2012-11-22	3.730	3.730	3.750	3.730	3.780	175,500	658,170	3.7503	2.585	2.585	2.599	2.585	2.620	253,245	2.5989	-0.27%
2012-11-21	3.740	3.700	3.750	3.690	3.800	274,500	1,028,025	3.7451	2.592	2.564	2.599	2.557	2.633	396,101	2.5954	1.08%
2012-11-20	3.700	3.700	3.730	3.690	3.750	283,500	1,055,550	3.7233	2.564	2.564	2.585	2.557	2.599	409,088	2.5803	-1.07%
2012-11-19	3.740	3.720	3.740	3.550	3.750	1,650,000	6,104,970	3.7000	2.592	2.578	2.592	2.460	2.599	2,380,933	2.5641	5.95%
2012-11-16	3.530	3.520	3.570	3.490	3.590	153,000	541,605	3.5399	2.446	2.439	2.474	2.419	2.488	220,777	2.4532	-0.84%
2012-11-15	3.560	3.520	3.570	3.430	3.700	1,110,500	3,919,075	3.5291	2.467	2.439	2.474	2.377	2.564	1,602,440	2.4457	2.89%
2012-11-14	3.460	3.420	3.450	3.400	3.490	514,500	1,766,190	3.4328	2.398	2.370	2.391	2.356	2.419	742,418	2.3790	0.58%
2012-11-13	3.440	3.440	3.460	3.390	3.540	402,000	1,383,435	3.4414	2.384	2.384	2.398	2.349	2.453	580,082	2.3849	-1.71%
2012-11-12	3.500	3.360	3.500	3.100	3.500	6,741,000	21,473,880	3.1856	2.426	2.328	2.426	2.148	2.426	9,727,195	2.2076	11.82%
2012-11-09	3.130	3.100	3.150	3.070	3.150	924,000	2,908,665	3.1479	2.169	2.148	2.183	2.128	2.183	1,333,323	2.1815	0.64%
2012-11-08	3.110	3.100	3.140	3.100	3.200	297,000	933,855	3.1443	2.155	2.148	2.176	2.148	2.218	428,568	2.1790	-2.81%
2012-11-07	3.200	3.200	3.250	3.120	3.330	4,155,000	13,045,065	3.1396	2.218	2.218	2.252	2.162	2.308	5,995,623	2.1758	1.91%
2012-11-06	3.140	3.110	3.140	3.090	3.140	346,500	1,076,325	3.1063	2.176	2.155	2.176	2.141	2.176	499,996	2.1527	0.32%
2012-11-05	3.130	3.100	3.130	3.060	3.140	480,000	1,488,180	3.1004	2.169	2.148	2.169	2.121	2.176	692,635	2.1486	-0.32%
2012-11-02	3.140	3.140	3.150	3.140	3.160	306,000	962,400	3.1451	2.176	2.176	2.183	2.176	2.190	441,555	2.1796	0.32%
2012-11-01	3.130	3.130	3.150	3.100	3.200	2,154,000	6,751,020	3.1342	2.169	2.169	2.183	2.148	2.218	3,108,200	2.1720	1.29%
2012-10-31	3.090	3.080	3.120	3.090	3.200	240,000	752,550	3.1356	2.141	2.134	2.162	2.141	2.218	346,318	2.1730	0.00%
2012-10-30	3.090	3.090	3.130	3.080	3.150	640,500	2,003,715	3.1284	2.141	2.141	2.169	2.134	2.183	924,235	2.1680	1.31%
2012-10-29	3.050	3.050	3.070	3.030	3.080	607,500	1,853,055	3.0503	2.114	2.114	2.128	2.100	2.134	876,616	2.1139	0.66%
2012-10-26	3.030	3.030	3.090	2.990	3.110	5,167,500	14,747,580	2.8539	2.100	2.100	2.141	2.072	2.155	7,456,651	1.9778	0.66%
2012-10-25	3.010	3.010	3.060	3.000	3.100	436,500	1,333,860	3.0558	2.086	2.086	2.121	2.079	2.148	629,865	2.1177	-0.99%
2012-10-24	3.040	3.030	3.070	3.000	3.090	603,000	1,836,165	3.0450	2.107	2.100	2.128	2.079	2.141	870,123	2.1102	2.36%
2012-10-22	2.970	2.960	3.000	2.960	3.100	665,500	2,003,750	3.0109	2.058	2.051	2.079	2.051	2.148	960,310	2.0866	-1.00%
2012-10-19	3.000	2.960	3.000	2.960	3.050	528,000	1,582,425	2.9970	2.079	2.051	2.079	2.051	2.114	761,899	2.0769	-0.33%
2012-10-18	3.010	3.000	3.090	2.950	3.160	1,261,500	3,806,745	3.0176	2.086	2.079	2.141	2.044	2.190	1,820,332	2.0912	-0.99%
2012-10-17	3.040	3.010	3.040	2.920	3.050	1,416,000	4,225,665	2.9842	2.107	2.086	2.107	2.024	2.114	2,043,274	2.0681	3.75%
2012-10-16	2.930	2.920	2.930	2.910	2.950	393,000	1,147,590	2.9201	2.031	2.024	2.031	2.017	2.044	567,095	2.0236	-0.68%
2012-10-15	2.950	2.930	2.950	2.860	2.950	1,182,000	3,429,720	2.9016	2.044	2.031	2.044	1.982	2.044	1,705,614	2.0108	2.08%
2012-10-12	2.890	2.870	2.890	2.850	2.890	413,500	1,187,675	2.8722	2.003	1.989	2.003	1.975	2.003	596,676	1.9905	-0.34%
2012-10-11	2.900	2.870	2.900	2.850	2.900	804,000	2,316,135	2.8808	2.010	1.989	2.010	1.975	2.010	1,160,164	1.9964	0.00%
2012-10-10	2.900	2.880	2.900	2.880	2.920	1,500,500	4,351,305	2.8999	2.010	1.996	2.010	1.996	2.024	2,165,206	2.0096	0.00%
2012-10-09	2.900	2.880	2.900	2.870	2.930	1,479,500	4,284,210	2.8957	2.010	1.996	2.010	1.989	2.031	2,134,904	2.0067	0.00%
2012-10-08	2.900	2.890	2.940	2.890	2.940	1,191,500	3,466,820	2.9096	2.010	2.003	2.037	2.003	2.037	1,719,323	2.0164	0.35%
2012-10-05	2.890	2.890	2.900	2.820	3.000	1,609,000	4,645,020	2.8869	2.003	2.003	2.010	1.954	2.079	2,321,771	2.0006	1.40%
2012-10-04	2.850	2.830	2.870	2.770	2.920	834,000	2,378,190	2.8515	1.975	1.961	1.989	1.920	2.024	1,203,454	1.9761	-1.38%
2012-10-03	2.890	2.860	2.890	2.720	2.920	1,169,500	3,353,540	2.8675	2.003	1.982	2.003	1.885	2.024	1,687,577	1.9872	6.25%
2012-09-28	2.720	2.710	2.720	2.600	2.720	11,089,500	28,928,010	2.6086	1.885	1.878	1.885	1.802	1.885	16,002,037	1.8078	4.62%
2012-09-27	2.600	2.600	2.610	2.560	2.700	3,684,000	9,672,165	2.6255	1.802	1.802	1.809	1.774	1.871	5,315,975	1.8195	4.00%
2012-09-26	2.500	2.470	2.500	2.430	2.600	6,852,000	17,204,490	2.5109	1.733	1.712	1.733	1.684	1.802	9,887,367	1.7400	1.21%
2012-09-25	2.470	2.450	2.470	2.420	2.580	3,412,500	8,499,960	2.4908	1.712	1.698	1.712	1.677	1.788	4,924,203	1.7262	-1.98%
2012-09-24	2.520	2.520	2.540	2.450	2.650	2,110,500	5,410,545	2.5636	1.746	1.746	1.760	1.698	1.836	3,045,430	1.7766	2.86%
2012-09-21	2.450	2.440	2.450	2.420	2.500	1,118,500	2,726,240	2.4374	1.698	1.691	1.698	1.677	1.733	1,613,984	1.6891	-2.00%
2012-09-20	2.500	2.480	2.500	2.300	2.560	3,828,000	9,315,285	2.4335	1.733	1.719	1.733	1.594	1.774	5,523,766	1.6864	5.93%
2012-09-19	2.360	2.350	2.360	2.300	2.360	2,059,500	4,820,790	2.3408	1.635	1.629	1.635	1.594	1.635	2,971,838	1.6222	2.61%
2012-09-18	2.300	2.270	2.300	2.210	2.300	2,661,000	6,056,160	2.2759	1.594	1.573	1.594	1.532	1.594	3,839,796	1.5772	2.22%
2012-09-17	2.250	2.210	2.250	2.120	2.260	4,722,000	10,445,490	2.2121	1.559	1.532	1.559	1.469	1.566	6,813,799	1.5330	1.35%
2012-09-14	2.220	2.200	2.220	2.100	2.230	6,939,000	15,149,070	2.1832	1.538	1.525	1.538	1.455	1.545	10,012,907	1.5130	4.23%
2012-09-13	2.130	2.120	2.130	2.090	2.150	5,442,000	11,383,380	2.0918	1.476	1.469	1.476	1.448	1.490	7,852,751	1.4496	1.91%
2012-09-12	2.090	2.080	2.100	2.070	2.090	16,998,000	34,804,215	2.0475	1.448	1.441	1.455	1.435	1.448	24,527,943	1.4190	-0.48%
2012-09-11	2.100	2.070	2.100	2.060	2.100	13,012,500	26,044,605	2.0015	1.455	1.435	1.455	1.428	1.455	18,776,907	1.3871	0.00%
2012-09-10	2.100	2.060	2.100	2.060	2.100	2,553,000	5,312,505	2.0809	1.455	1.428	1.455	1.428	1.455	3,683,953	1.4421	-0.94%
2012-09-07	2.120	2.090	2.120	2.070	2.120	156,000	328,245	2.1041	1.469	1.448	1.469	1.435	1.469	225,106	1.4582	0.95%
2012-09-06	2.100	2.060	2.100	2.070	2.100	36,000	75,540	2.0983	1.455	1.428	1.455	1.435	1.455	51,948	1.4542	0.00%
2012-09-05	2.100	2.090	2.100	2.070	2.100	1,137,500	2,386,795	2.0983	1.455	1.448	1.455	1.435	1.455	1,641,401	1.4541	0.00%
2012-09-04	2.100	2.050	2.100	2.050	2.100	186,000	387,480	2.0832	1.455	1.421	1.455	1.421	1.455	268,396	1.4437	0.00%
2012-09-03	2.100	2.050	2.100	2.050	2.120	165,000	342,270	2.0744	1.455	1.421	1.455	1.421	1.469	238,093	1.4375	0.00%
2012-08-31	2.100	2.090	2.100	2.030	2.100	390,000	814,275	2.0879	1.455	1.448	1.455	1.407	1.455	562,766	1.4469	0.00%
2012-08-30	2.100	2.080	2.110	2.080	2.100	96,000	200,850	2.0922	1.455	1.441	1.462	1.441	1.455	138,527	1.4499	0.00%
2012-08-29	2.100	2.100	2.120	2.070	2.140	2,602,500	5,350,230	2.0558	1.455	1.455	1.469	1.435	1.483	3,755,381	1.4247	-1.87%
2012-08-28	2.140	2.100	2.140	2.100	2.150	1,250,500	2,661,675	2.1285	1.483	1.455	1.483	1.455	1.490	1,804,459	1.4751	1.90%
2012-08-27	2.100	2.100	2.130	2.030	2.150	6,199,500	12,754,320	2.0573	1.455	1.455	1.476	1.407	1.490	8,945,816	1.4257	0.00%
2012-08-24	2.100	2.030	2.100	2.030	2.100	525,000	1,074,060	2.0458	1.455	1.407	1.455	1.407	1.455	757,570	1.4178	0.00%
2012-08-23	2.100	2.040	2.100	2.030	2.120	775,500	1,615,440	2.0831	1.455	1.414	1.455	1.407	1.469	1,119,039	1.4436	0.96%
2012-08-22	2.080	2.030	2.080	1.980	2.090	1,776,500	3,589,120	2.0203	1.441	1.407	1.441	1.372	1.448	2,563,472	1.4001	0.48%
2012-08-21	2.070	2.020	2.070	2.020	2.080	1,954,500	3,968,880	2.0306	1.435	1.400	1.435	1.400	1.441	2,820,324	1.4072	-0.48%
2012-08-20	2.080	2.030	2.080	2.090	2.090	36,000	75,180	2.0883	1.441	1.407	1.441	1.448	1.448	51,948	1.4472	0.00%
2012-08-17	2.080	2.030	2.080	2.040	2.080	1,008,000	2,086,770	2.0702	1.441	1.407	1.441	1.414	1.441	1,454,534	1.4347	0.00%
2012-08-16	2.080	2.020	2.080	2.000	2.080	94,500	191,085	2.0221	1.441	1.400	1.441	1.386	1.441	136,363	1.4013	0.00%
2012-08-15	2.080	2.050	2.080	-	-	0	0	-	1.441	1.421	1.441	-	-	0	-	-0.95%
2012-08-14	2.100	2.070	2.100	2.060	2.110	1,450,500	3,016,860	2.0799	1.455	1.435	1.455	1.428	1.462	2,093,057	1.4414	-0.47%
2012-08-13	2.110	2.090	2.110	2.050	2.110	1,153,500	2,426,955	2.1040	1.462	1.448	1.462	1.421	1.462	1,664,489	1.4581	1.93%
2012-08-10	2.070	2.070	2.100	2.060	2.080	172,500	356,385	2.0660	1.435	1.435	1.455	1.428	1.441	248,916	1.4317	-2.36%
2012-08-09	2.120	2.080	2.130	2.070	2.130	393,000	826,575	2.1032	1.469	1.441	1.476	1.435	1.476	567,095	1.4576	1.92%
2012-08-08	2.080	2.040	2.110	2.080	2.110	235,500	492,540	2.0915	1.441	1.414	1.462	1.441	1.462	339,824	1.4494	-1.42%
2012-08-07	2.110	2.080	2.110	2.090	2.110	1,359,000	2,848,215	2.0958	1.462	1.441	1.462	1.448	1.462	1,961,023	1.4524	1.44%
2012-08-06	2.080	2.070	2.080	2.070	2.100	588,000	1,225,305	2.0839	1.441	1.435	1.441	1.435	1.455	848,478	1.4441	0.48%
2012-08-03	2.070	2.070	2.100	2.070	2.100	574,500	1,199,760	2.0884	1.435	1.435	1.455	1.435	1.455	828,998	1.4472	-0.96%
2012-08-02	2.090	2.080	2.090	2.060	2.100	597,000	1,247,055	2.0889	1.448	1.441	1.448	1.428	1.455	861,465	1.4476	0.00%
2012-08-01	2.090	2.070	2.090	2.060	2.100	1,455,000	3,038,310	2.0882	1.448	1.435	1.448	1.428	1.455	2,099,550	1.4471	1.95%
2012-07-31	2.050	2.040	2.050	2.030	2.050	61,500	124,995	2.0324	1.421	1.414	1.421	1.407	1.421	88,744	1.4085	1.49%
2012-07-30	2.020	2.020	2.040	2.000	2.050	57,000	114,345	2.0061	1.400	1.400	1.414	1.386	1.421	82,250	1.3902	-1.94%
2012-07-27	2.060	2.010	2.060	1.990	2.080	84,000	169,635	2.0195	1.428	1.393	1.428	1.379	1.441	121,211	1.3995	3.52%
2012-07-26	1.990	1.980	2.000	1.990	2.050	409,500	831,480	2.0305	1.379	1.372	1.386	1.379	1.421	590,904	1.4071	0.00%
2012-07-25	1.990	1.990	2.000	1.990	2.000	16,500	32,880	1.9927	1.379	1.379	1.386	1.379	1.386	23,809	1.3810	0.51%
2012-07-24	1.980	1.980	2.000	1.980	1.980	1,500	2,970	1.9800	1.372	1.372	1.386	1.372	1.372	2,164	1.3722	-0.50%
2012-07-23	1.990	1.990	2.000	1.990	2.000	286,500	585,990	2.0453	1.379	1.379	1.386	1.379	1.386	413,417	1.4174	-2.93%
2012-07-20	2.050	2.050	2.080	2.050	2.060	37,500	76,890	2.0504	1.421	1.421	1.441	1.421	1.428	54,112	1.4209	0.49%
2012-07-19	2.040	2.040	2.070	2.020	2.100	157,500	325,035	2.0637	1.414	1.414	1.435	1.400	1.455	227,271	1.4302	-0.97%
2012-07-18	2.060	2.010	2.060	1.990	2.090	97,500	195,705	2.0072	1.428	1.393	1.428	1.379	1.448	140,692	1.3910	0.00%
2012-07-17	2.060	2.040	2.060	2.010	2.130	2,084,500	4,299,985	2.0628	1.428	1.414	1.428	1.393	1.476	3,007,913	1.4296	-3.29%
2012-07-16	2.130	2.100	2.140	2.090	2.150	1,794,000	3,785,115	2.1099	1.476	1.455	1.483	1.448	1.490	2,588,724	1.4622	-0.47%
2012-07-13	2.140	2.110	2.140	2.030	2.140	3,450,000	7,219,815	2.0927	1.483	1.462	1.483	1.407	1.483	4,978,315	1.4503	4.90%
2012-07-12	2.040	2.040	2.060	1.990	2.080	2,637,000	5,331,195	2.0217	1.414	1.414	1.428	1.379	1.441	3,805,165	1.4010	2.00%
2012-07-11	2.000	1.960	2.010	2.000	2.010	6,561,000	13,252,770	2.0199	1.386	1.358	1.393	1.386	1.393	9,467,457	1.3998	-0.99%
2012-07-10	2.020	1.960	2.020	1.960	2.030	94,500	189,240	2.0025	1.400	1.358	1.400	1.358	1.407	136,363	1.3878	0.00%
2012-07-09	2.020	1.970	2.020	1.900	2.090	2,363,000	4,617,360	1.9540	1.400	1.365	1.400	1.317	1.448	3,409,785	1.3541	3.59%
2012-07-06	1.950	1.940	1.960	1.950	1.980	133,500	260,805	1.9536	1.351	1.344	1.358	1.351	1.372	192,639	1.3539	-2.01%
2012-07-05	1.990	1.980	1.990	1.980	1.990	55,500	110,385	1.9889	1.379	1.372	1.379	1.372	1.379	80,086	1.3783	0.00%
2012-07-04	1.990	1.970	1.990	1.970	2.000	415,500	824,760	1.9850	1.379	1.365	1.379	1.365	1.386	599,562	1.3756	1.02%
2012-07-03	1.970	1.940	1.970	1.950	1.980	265,500	521,535	1.9644	1.365	1.344	1.365	1.351	1.372	383,114	1.3613	1.03%
2012-06-29	1.950	1.940	1.950	1.940	1.970	375,000	734,085	1.9576	1.351	1.344	1.351	1.344	1.365	541,121	1.3566	-2.50%
2012-06-28	2.000	1.960	2.000	1.960	2.000	66,000	129,480	1.9618	1.386	1.358	1.386	1.358	1.386	95,237	1.3596	0.00%
2012-06-27	2.000	1.960	2.000	1.960	2.020	147,000	291,135	1.9805	1.386	1.358	1.386	1.358	1.400	212,120	1.3725	2.04%
2012-06-26	1.960	1.960	2.000	1.950	2.020	66,000	129,750	1.9659	1.358	1.358	1.386	1.351	1.400	95,237	1.3624	-1.51%
2012-06-25	1.990	1.940	2.000	1.940	2.000	325,500	636,750	1.9562	1.379	1.344	1.386	1.344	1.386	469,693	1.3557	2.05%
2012-06-22	1.950	1.950	1.980	1.950	2.050	384,000	759,150	1.9770	1.351	1.351	1.372	1.351	1.421	554,108	1.3700	-2.01%
2012-06-21	1.990	1.970	2.000	1.940	2.000	2,493,000	4,738,260	1.9006	1.379	1.365	1.386	1.344	1.386	3,597,374	1.3171	1.53%
2012-06-20	1.960	1.960	1.970	1.950	2.040	1,990,500	3,971,370	1.9952	1.358	1.358	1.365	1.351	1.414	2,872,272	1.3827	0.51%
2012-06-19	1.950	1.910	1.950	1.910	1.960	73,500	142,395	1.9373	1.351	1.324	1.351	1.324	1.358	106,060	1.3426	0.00%
2012-06-18	1.950	1.900	1.950	1.950	1.950	10,500	20,475	1.9500	1.351	1.317	1.351	1.351	1.351	15,151	1.3514	0.52%
2012-06-15	1.940	1.910	1.940	1.900	1.940	25,500	48,930	1.9188	1.344	1.324	1.344	1.317	1.344	36,796	1.3298	0.00%
2012-06-14	1.940	1.910	1.940	1.900	1.940	2,485,500	4,796,580	1.9298	1.344	1.324	1.344	1.317	1.344	3,586,552	1.3374	1.57%
2012-06-13	1.910	1.910	1.940	1.910	1.960	76,500	146,715	1.9178	1.324	1.324	1.344	1.324	1.358	110,389	1.3291	-2.55%
2012-06-12	1.960	1.910	1.960	1.910	1.960	18,000	35,175	1.9542	1.358	1.324	1.358	1.324	1.358	25,974	1.3542	1.55%
2012-06-11	1.930	1.920	1.930	1.900	1.950	267,000	511,455	1.9156	1.338	1.331	1.338	1.317	1.351	385,278	1.3275	-2.53%
2012-06-08	1.980	1.940	1.990	1.900	1.990	426,000	826,770	1.9408	1.372	1.344	1.379	1.317	1.379	614,714	1.3450	0.00%
2012-06-07	1.980	1.920	1.980	1.900	1.990	642,000	1,247,790	1.9436	1.372	1.331	1.372	1.317	1.379	926,400	1.3469	4.21%
2012-06-06	1.900	1.900	1.940	1.900	2.050	769,500	1,534,500	1.9942	1.317	1.317	1.344	1.317	1.421	1,110,381	1.3820	-1.04%
2012-06-05	1.920	1.920	1.940	1.920	1.960	138,000	267,825	1.9408	1.331	1.331	1.344	1.331	1.358	199,133	1.3450	-4.00%
2012-06-04	2.000	1.920	2.000	1.910	2.030	519,000	1,018,980	1.9634	1.386	1.331	1.386	1.324	1.407	748,912	1.3606	3.09%
2012-06-01	1.940	1.890	1.930	1.860	1.940	99,000	188,805	1.9071	1.344	1.310	1.338	1.289	1.344	142,856	1.3216	-0.51%
2012-05-31	1.950	1.880	1.950	-	-	0	0	-	1.351	1.303	1.351	-	-	0	-	0.00%
2012-05-30	1.950	1.870	1.950	1.910	1.970	376,500	724,455	1.9242	1.351	1.296	1.351	1.324	1.365	543,286	1.3335	1.56%
2012-05-29	1.920	1.850	1.920	1.840	1.920	307,500	583,905	1.8989	1.331	1.282	1.331	1.275	1.331	443,719	1.3159	2.13%
2012-05-28	1.880	1.840	1.880	1.830	1.880	85,500	158,070	1.8488	1.303	1.275	1.303	1.268	1.303	123,376	1.2812	-1.05%
2012-05-25	1.900	1.890	1.900	1.890	1.920	210,000	398,835	1.8992	1.317	1.310	1.317	1.310	1.331	303,028	1.3162	0.00%
2012-05-24	1.900	1.870	1.900	1.860	1.950	106,500	199,815	1.8762	1.317	1.296	1.317	1.289	1.351	153,678	1.3002	0.00%
2012-05-23	1.900	1.860	1.900	-	-	0	0	-	1.317	1.289	1.317	-	-	0	-	0.00%
2012-05-22	1.900	1.900	1.930	1.900	1.950	61,500	117,960	1.9180	1.317	1.317	1.338	1.317	1.351	88,744	1.3292	0.00%
2012-05-21	1.900	1.830	1.900	-	-	0	0	-	1.317	1.268	1.317	-	-	0	-	0.00%
2012-05-18	1.900	1.860	1.930	1.830	1.900	45,000	83,730	1.8607	1.317	1.289	1.338	1.268	1.317	64,935	1.2895	1.06%
2012-05-17	1.880	1.880	1.910	1.880	1.970	223,500	428,130	1.9156	1.303	1.303	1.324	1.303	1.365	322,508	1.3275	-6.00%
2012-05-16	2.000	1.910	2.000	1.840	2.090	466,500	906,780	1.9438	1.386	1.324	1.386	1.275	1.448	673,155	1.3471	5.82%
2012-05-15	1.890	1.890	1.930	1.800	1.970	319,500	607,290	1.9008	1.310	1.310	1.338	1.247	1.365	461,035	1.3172	2.16%
2012-05-14	1.850	1.790	1.850	1.800	1.870	1,587,000	2,940,900	1.8531	1.282	1.240	1.282	1.247	1.296	2,290,025	1.2842	0.54%
2012-05-11	1.840	1.840	1.870	1.820	1.950	1,030,500	1,907,655	1.8512	1.275	1.275	1.296	1.261	1.351	1,487,001	1.2829	-3.16%
2012-05-10	1.900	1.890	1.910	1.870	1.970	972,000	1,879,305	1.9334	1.317	1.310	1.324	1.296	1.365	1,402,586	1.3399	-3.55%
2012-05-09	1.970	1.930	1.970	1.920	1.970	856,500	1,674,555	1.9551	1.365	1.338	1.365	1.331	1.365	1,235,921	1.3549	-1.50%
2012-05-08	2.000	2.000	2.020	1.990	2.020	493,500	986,955	1.9999	1.386	1.386	1.400	1.379	1.400	712,116	1.3859	-0.99%
2012-05-07	2.020	1.940	2.020	1.940	2.060	379,500	754,470	1.9881	1.400	1.344	1.400	1.344	1.428	547,615	1.3777	1.51%
2012-05-04	1.990	1.930	1.990	1.990	2.000	3,000	5,985	1.9950	1.379	1.338	1.379	1.379	1.386	4,329	1.3825	3.11%
2012-05-03	1.930	1.930	1.980	1.920	2.000	376,500	736,560	1.9563	1.338	1.338	1.372	1.331	1.386	543,286	1.3558	-3.50%
2012-05-02	2.000	1.960	2.000	1.970	2.080	555,000	1,110,360	2.0006	1.386	1.358	1.386	1.365	1.441	800,859	1.3865	-0.50%
2012-04-30	2.010	1.950	2.010	1.900	2.040	357,000	707,490	1.9818	1.393	1.351	1.393	1.317	1.414	515,147	1.3734	3.61%
2012-04-27	1.940	1.900	1.940	1.870	1.990	126,000	243,765	1.9346	1.344	1.317	1.344	1.296	1.379	181,817	1.3407	0.00%
2012-04-26	1.940	1.850	1.940	-	-	0	0	-	1.344	1.282	1.344	-	-	0	-	0.00%
2012-04-25	1.940	1.890	1.940	1.920	1.970	34,500	66,525	1.9283	1.344	1.310	1.344	1.331	1.365	49,783	1.3363	1.04%
2012-04-24	1.920	1.880	1.930	1.910	1.950	45,000	86,025	1.9117	1.331	1.303	1.338	1.324	1.351	64,935	1.3248	-1.54%
2012-04-23	1.950	1.950	1.960	1.920	2.000	720,000	1,405,785	1.9525	1.351	1.351	1.358	1.331	1.386	1,038,953	1.3531	1.56%
2012-04-20	1.920	1.860	1.920	1.830	1.920	456,000	853,305	1.8713	1.331	1.289	1.331	1.268	1.331	658,003	1.2968	3.23%
2012-04-19	1.860	1.830	1.860	1.830	1.970	621,000	1,163,430	1.8735	1.289	1.268	1.289	1.268	1.365	896,097	1.2983	2.76%
2012-04-18	1.810	1.810	1.830	1.790	1.850	91,500	168,075	1.8369	1.254	1.254	1.268	1.240	1.282	132,034	1.2730	-1.63%
2012-04-17	1.840	1.780	1.850	1.780	1.850	212,300	381,854	1.7987	1.275	1.234	1.282	1.234	1.282	306,347	1.2465	0.55%
2012-04-16	1.830	1.810	1.830	1.730	1.860	289,500	514,965	1.7788	1.268	1.254	1.268	1.199	1.289	417,746	1.2327	2.23%
2012-04-13	1.790	1.770	1.790	1.700	1.820	666,000	1,183,140	1.7765	1.240	1.227	1.240	1.178	1.261	961,031	1.2311	-0.56%
2012-04-12	1.800	1.800	1.820	1.800	1.830	520,000	939,390	1.8065	1.247	1.247	1.261	1.247	1.268	750,355	1.2519	-1.64%
2012-04-11	1.830	1.830	1.840	1.830	1.850	3,321,000	6,776,910	2.0406	1.268	1.268	1.275	1.268	1.282	4,792,170	1.4142	-1.61%
2012-04-10	1.860	1.820	1.870	1.800	1.870	357,000	648,855	1.8175	1.289	1.261	1.296	1.247	1.296	515,147	1.2596	-2.11%
2012-04-05	1.900	1.890	1.900	1.770	1.900	1,015,500	1,878,015	1.8494	1.317	1.310	1.317	1.227	1.317	1,465,356	1.2816	1.60%
2012-04-03	1.870	1.860	1.870	1.770	1.870	2,074,500	3,760,020	1.8125	1.296	1.289	1.296	1.227	1.296	2,993,483	1.2561	2.19%
2012-04-02	1.830	1.820	1.830	1.690	1.940	5,002,500	8,994,090	1.7979	1.268	1.261	1.268	1.171	1.344	7,218,557	1.2460	-11.17%
2012-03-30	2.060	1.990	2.060	1.960	2.060	666,000	1,345,185	2.0198	1.428	1.379	1.428	1.358	1.428	961,031	1.3997	1.48%
2012-03-29	2.030	2.000	2.030	1.950	2.070	1,132,500	2,264,055	1.9992	1.407	1.386	1.407	1.351	1.435	1,634,186	1.3854	-1.93%
2012-03-28	2.070	2.020	2.070	1.980	2.090	1,336,500	2,696,595	2.0177	1.435	1.400	1.435	1.372	1.448	1,928,556	1.3982	0.00%
2012-03-27	2.070	2.070	2.080	1.960	2.180	1,084,500	2,233,650	2.0596	1.435	1.435	1.441	1.358	1.511	1,564,923	1.4273	2.99%
2012-03-26	2.010	2.000	2.020	1.950	2.050	843,000	1,680,540	1.9935	1.393	1.386	1.400	1.351	1.421	1,216,441	1.3815	2.03%
2012-03-23	1.970	1.950	1.970	1.920	1.980	1,068,500	2,060,305	1.9282	1.365	1.351	1.365	1.331	1.372	1,541,835	1.3363	2.07%
2012-03-22	1.930	1.920	1.940	1.920	1.990	1,206,000	2,339,295	1.9397	1.338	1.331	1.344	1.331	1.379	1,740,246	1.3442	-3.02%
2012-03-21	1.990	1.950	1.990	1.900	2.040	2,937,000	5,737,710	1.9536	1.379	1.351	1.379	1.317	1.414	4,238,062	1.3539	-3.86%
2012-03-20	2.070	2.070	2.080	2.000	2.170	2,866,500	5,942,025	2.0729	1.435	1.435	1.441	1.386	1.504	4,136,331	1.4365	-5.48%
2012-03-19	2.190	2.170	2.190	2.160	2.230	2,116,500	4,634,370	2.1896	1.518	1.504	1.518	1.497	1.545	3,054,088	1.5174	-2.23%
2012-03-16	2.240	2.240	2.250	2.200	2.260	606,000	1,352,730	2.2322	1.552	1.552	1.559	1.525	1.566	874,452	1.5469	-0.44%
2012-03-15	2.250	2.220	2.250	2.150	2.250	2,034,000	4,465,245	2.1953	1.559	1.538	1.559	1.490	1.559	2,935,042	1.5214	1.81%
2012-03-14	2.210	2.180	2.210	2.180	2.250	2,367,000	5,274,225	2.2282	1.532	1.511	1.532	1.511	1.559	3,415,557	1.5442	0.45%
2012-03-13	2.200	2.180	2.200	2.150	2.200	1,462,500	3,184,305	2.1773	1.525	1.511	1.525	1.490	1.525	2,110,373	1.5089	0.92%
2012-03-12	2.180	2.170	2.180	2.160	2.220	2,289,000	4,980,990	2.1761	1.511	1.504	1.511	1.497	1.538	3,303,004	1.5080	-0.46%
2012-03-09	2.190	2.180	2.190	2.130	2.220	4,218,500	9,245,650	2.1917	1.518	1.511	1.518	1.476	1.538	6,087,253	1.5189	3.30%
2012-03-08	2.120	2.110	2.120	2.100	2.150	1,822,500	3,874,425	2.1259	1.469	1.462	1.469	1.455	1.490	2,629,849	1.4732	0.47%
2012-03-07	2.110	2.110	2.130	2.080	2.160	3,033,000	6,434,220	2.1214	1.462	1.462	1.476	1.441	1.497	4,376,589	1.4701	-1.86%
2012-03-06	2.150	2.120	2.150	2.060	2.160	2,712,000	5,742,135	2.1173	1.490	1.469	1.490	1.428	1.497	3,913,389	1.4673	0.94%
2012-03-05	2.130	2.110	2.140	2.100	2.150	504,000	1,067,520	2.1181	1.476	1.462	1.483	1.455	1.490	727,267	1.4679	0.00%
2012-03-02	2.130	2.130	2.140	2.090	2.150	1,084,500	2,298,255	2.1192	1.476	1.476	1.483	1.448	1.490	1,564,923	1.4686	0.00%
2012-03-01	2.130	2.120	2.130	2.060	2.160	3,408,500	7,226,075	2.1200	1.476	1.469	1.476	1.428	1.497	4,918,431	1.4692	2.90%
2012-02-29	2.070	2.070	2.080	2.030	2.070	1,821,000	3,741,945	2.0549	1.435	1.435	1.441	1.407	1.435	2,627,685	1.4240	0.00%
2012-02-28	2.070	2.060	2.070	1.990	2.080	3,114,000	6,337,950	2.0353	1.435	1.428	1.435	1.379	1.441	4,493,471	1.4105	1.97%
2012-02-27	2.030	2.030	2.040	2.010	2.070	1,424,500	2,907,545	2.0411	1.407	1.407	1.414	1.393	1.435	2,055,539	1.4145	0.00%
2012-02-24	2.030	2.000	2.030	1.980	2.030	531,000	1,065,885	2.0073	1.407	1.386	1.407	1.372	1.407	766,228	1.3911	0.50%
2012-02-23	2.020	2.000	2.020	2.000	2.020	526,500	1,054,455	2.0028	1.400	1.386	1.400	1.386	1.400	759,734	1.3879	0.00%
2012-02-22	2.020	2.010	2.030	1.990	2.030	1,073,000	2,148,655	2.0025	1.400	1.393	1.407	1.379	1.407	1,548,328	1.3877	0.50%
2012-02-21	2.010	1.990	2.010	1.950	2.020	1,578,000	3,124,095	1.9798	1.393	1.379	1.393	1.351	1.400	2,277,038	1.3720	0.50%
2012-02-20	2.000	1.980	2.000	1.910	2.090	3,099,000	6,124,185	1.9762	1.386	1.372	1.386	1.324	1.448	4,471,826	1.3695	3.09%
2012-02-17	1.940	1.910	1.940	1.900	1.940	1,389,000	2,660,595	1.9155	1.344	1.324	1.344	1.317	1.344	2,004,313	1.3274	1.04%
2012-02-16	1.920	1.910	1.920	1.900	1.940	469,500	895,470	1.9073	1.331	1.324	1.331	1.317	1.344	677,484	1.3218	0.00%
2012-02-15	1.920	1.920	1.930	1.900	1.950	4,465,500	8,593,245	1.9244	1.331	1.331	1.338	1.317	1.351	6,443,672	1.3336	0.00%
2012-02-14	1.920	1.920	1.930	1.890	1.960	1,395,000	2,690,280	1.9285	1.331	1.331	1.338	1.310	1.358	2,012,971	1.3365	-0.52%
2012-02-13	1.930	1.920	1.930	1.910	1.930	6,951,000	12,759,525	1.8356	1.338	1.331	1.338	1.324	1.338	10,030,223	1.2721	-1.03%
2012-02-10	1.950	1.930	1.950	1.930	1.970	634,500	1,236,900	1.9494	1.351	1.338	1.351	1.338	1.365	915,577	1.3510	0.00%
2012-02-09	1.950	1.930	1.950	1.930	1.950	664,500	1,290,165	1.9416	1.351	1.338	1.351	1.338	1.351	958,867	1.3455	1.04%
2012-02-08	1.930	1.920	1.930	1.900	1.940	826,500	1,583,235	1.9156	1.338	1.331	1.338	1.317	1.344	1,192,631	1.3275	0.00%
2012-02-07	1.930	1.910	1.930	1.910	1.930	520,500	1,000,275	1.9218	1.338	1.324	1.338	1.324	1.338	751,076	1.3318	-0.52%
2012-02-06	1.940	1.940	1.950	1.930	1.950	957,000	1,853,880	1.9372	1.344	1.344	1.351	1.338	1.351	1,380,941	1.3425	-0.51%
2012-02-03	1.950	1.950	1.980	1.950	2.000	408,000	802,560	1.9671	1.351	1.351	1.372	1.351	1.386	588,740	1.3632	0.00%
2012-02-02	1.950	1.950	1.990	1.940	2.000	1,856,500	3,658,845	1.9708	1.351	1.351	1.379	1.344	1.386	2,678,911	1.3658	-1.02%
2012-02-01	1.970	1.940	1.970	1.970	1.990	1,696,500	3,278,490	1.9325	1.365	1.344	1.365	1.365	1.379	2,448,032	1.3392	0.00%
2012-01-31	1.970	1.940	1.970	1.940	1.980	69,000	134,760	1.9530	1.365	1.344	1.365	1.344	1.372	99,566	1.3535	1.03%
2012-01-30	1.950	1.930	1.950	1.920	2.040	673,500	1,310,175	1.9453	1.351	1.338	1.351	1.331	1.414	971,854	1.3481	-2.01%
2012-01-27	1.990	1.960	1.990	1.930	2.030	747,000	1,482,015	1.9840	1.379	1.358	1.379	1.338	1.407	1,077,914	1.3749	0.00%
2012-01-26	1.990	1.950	1.990	1.910	2.000	883,000	1,731,675	1.9611	1.379	1.351	1.379	1.324	1.386	1,274,160	1.3591	3.11%
2012-01-20	1.930	1.920	1.930	1.920	1.940	189,000	364,440	1.9283	1.338	1.331	1.338	1.331	1.344	272,725	1.3363	0.00%
2012-01-19	1.930	1.920	1.930	1.920	1.960	150,000	290,460	1.9364	1.338	1.331	1.338	1.331	1.358	216,448	1.3419	-0.52%
2012-01-18	1.940	1.910	1.940	1.910	1.970	282,500	545,785	1.9320	1.344	1.324	1.344	1.324	1.365	407,645	1.3389	-0.51%
2012-01-17	1.950	1.930	1.950	1.930	1.950	52,500	102,315	1.9489	1.351	1.338	1.351	1.338	1.351	75,757	1.3506	0.00%
2012-01-16	1.950	1.920	1.950	1.920	1.970	61,500	119,100	1.9366	1.351	1.331	1.351	1.331	1.365	88,744	1.3421	0.52%
2012-01-13	1.940	1.930	1.960	1.910	1.990	6,525,000	12,607,545	1.9322	1.344	1.338	1.358	1.324	1.379	9,415,510	1.3390	-2.51%
2012-01-12	1.990	1.950	2.000	1.890	2.000	4,176,000	7,974,675	1.9096	1.379	1.351	1.386	1.310	1.386	6,025,926	1.3234	3.11%
2012-01-11	1.930	1.930	1.940	1.930	1.950	244,500	473,670	1.9373	1.338	1.338	1.344	1.338	1.351	352,811	1.3426	-2.53%
2012-01-10	1.980	1.940	1.980	1.940	1.980	133,500	260,820	1.9537	1.372	1.344	1.372	1.344	1.372	192,639	1.3539	0.00%
2012-01-09	1.980	1.950	1.990	1.940	1.990	2,643,000	5,280,000	1.9977	1.372	1.351	1.379	1.344	1.379	3,813,822	1.3844	1.54%
2012-01-06	1.950	1.950	1.960	1.950	1.980	241,500	473,835	1.9620	1.351	1.351	1.358	1.351	1.372	348,482	1.3597	-2.50%
2012-01-05	2.000	1.970	2.000	1.980	2.010	36,000	71,370	1.9825	1.386	1.365	1.386	1.372	1.393	51,948	1.3739	0.50%
2012-01-04	1.990	1.990	2.000	1.990	2.020	375,500	750,150	1.9977	1.379	1.379	1.386	1.379	1.400	541,843	1.3844	-1.00%
2012-01-03	2.010	2.000	2.040	1.960	2.050	1,219,500	2,446,875	2.0065	1.393	1.386	1.414	1.358	1.421	1,759,726	1.3905	1.01%
2011-12-30	1.990	1.970	1.990	1.940	2.030	1,870,500	3,707,415	1.9820	1.379	1.365	1.379	1.344	1.407	2,699,113	1.3736	3.11%
2011-12-29	1.930	1.930	1.970	1.930	1.980	774,000	1,517,580	1.9607	1.338	1.338	1.365	1.338	1.372	1,116,874	1.3588	-2.03%
2011-12-28	1.970	1.940	1.970	1.950	1.970	291,000	568,155	1.9524	1.365	1.344	1.365	1.351	1.365	419,910	1.3530	0.00%
2011-12-23	1.970	1.950	1.970	1.940	1.970	58,500	113,940	1.9477	1.365	1.351	1.365	1.344	1.365	84,415	1.3498	0.00%
2011-12-22	1.970	1.930	1.980	1.930	1.980	105,000	206,850	1.9700	1.365	1.338	1.372	1.338	1.372	151,514	1.3652	0.00%
2011-12-21	1.970	1.950	1.970	1.930	1.990	265,500	518,520	1.9530	1.365	1.351	1.365	1.338	1.379	383,114	1.3534	0.00%
2011-12-20	1.970	1.950	1.970	1.930	2.000	244,500	477,795	1.9542	1.365	1.351	1.365	1.338	1.386	352,811	1.3543	-1.01%
2011-12-19	1.990	1.970	2.000	1.950	2.000	405,000	802,785	1.9822	1.379	1.365	1.386	1.351	1.386	584,411	1.3737	0.51%
2011-12-16	1.980	1.960	1.980	1.960	2.010	1,278,000	2,517,870	1.9702	1.372	1.358	1.372	1.358	1.393	1,844,141	1.3653	-1.00%
2011-12-15	2.000	1.970	2.000	1.960	2.010	1,899,000	3,773,340	1.9870	1.386	1.365	1.386	1.358	1.393	2,740,238	1.3770	1.52%
2011-12-14	1.970	1.970	2.010	1.970	2.020	1,152,000	2,301,435	1.9978	1.365	1.365	1.393	1.365	1.400	1,662,324	1.3845	-1.50%
2011-12-13	2.000	1.980	2.000	1.960	2.030	756,500	1,503,495	1.9874	1.386	1.372	1.386	1.358	1.407	1,091,622	1.3773	0.00%
2011-12-12	2.000	1.960	2.010	1.950	2.020	3,223,500	6,425,730	1.9934	1.386	1.358	1.393	1.351	1.400	4,651,478	1.3814	0.00%
2011-12-09	2.000	1.930	2.000	1.900	2.010	3,250,500	6,391,050	1.9662	1.386	1.338	1.386	1.317	1.393	4,690,439	1.3626	1.52%
2011-12-08	1.970	1.960	2.000	1.940	2.010	877,500	1,740,645	1.9836	1.365	1.358	1.386	1.344	1.393	1,266,224	1.3747	-0.51%
2011-12-07	1.980	1.970	1.980	1.970	2.050	1,903,500	3,766,920	1.9789	1.372	1.365	1.372	1.365	1.421	2,746,731	1.3714	-1.00%
2011-12-06	2.000	2.000	2.040	1.990	2.060	1,831,500	3,690,435	2.0150	1.386	1.386	1.414	1.379	1.428	2,642,836	1.3964	-2.91%
2011-12-05	2.060	2.050	2.060	1.990	2.060	4,128,500	8,327,745	2.0171	1.428	1.421	1.428	1.379	1.428	5,957,384	1.3979	3.52%
2011-12-02	1.990	1.990	2.010	1.930	2.000	1,938,000	3,801,270	1.9614	1.379	1.379	1.393	1.338	1.386	2,796,515	1.3593	-0.50%
2011-12-01	2.000	1.990	2.010	1.950	2.080	5,754,000	11,507,235	1.9999	1.386	1.379	1.393	1.351	1.441	8,302,964	1.3859	1.01%
2011-11-30	1.980	1.980	2.040	1.890	2.050	4,419,000	8,630,070	1.9529	1.372	1.372	1.414	1.310	1.421	6,376,573	1.3534	1.02%
2011-11-29	1.960	1.920	1.960	1.900	2.020	7,520,000	14,891,755	1.9803	1.358	1.331	1.358	1.317	1.400	10,851,285	1.3723	-1.51%
2011-11-28	1.990	1.920	1.990	1.830	2.000	8,690,500	16,188,830	1.8628	1.379	1.331	1.379	1.268	1.386	12,540,304	1.2909	5.85%
2011-11-25	1.880	1.810	1.870	1.780	1.880	6,613,500	12,021,480	1.8177	1.303	1.254	1.296	1.234	1.303	9,543,214	1.2597	5.03%
2011-11-24	1.790	1.740	1.800	1.720	1.800	412,500	727,755	1.7643	1.240	1.206	1.247	1.192	1.247	595,233	1.2226	-0.56%
2011-11-23	1.800	1.780	1.800	1.720	1.800	796,500	1,406,805	1.7662	1.247	1.234	1.247	1.192	1.247	1,149,342	1.2240	0.56%
2011-11-22	1.790	1.740	1.790	1.700	1.790	3,729,000	6,576,960	1.7637	1.240	1.206	1.240	1.178	1.240	5,380,910	1.2223	1.13%
2011-11-21	1.770	1.710	1.770	1.690	1.780	555,000	977,160	1.7606	1.227	1.185	1.227	1.171	1.234	800,859	1.2201	0.57%
2011-11-18	1.760	1.720	1.760	1.670	1.770	1,420,500	2,466,150	1.7361	1.220	1.192	1.220	1.157	1.227	2,049,767	1.2031	2.33%
2011-11-17	1.720	1.680	1.720	1.700	1.730	52,500	90,405	1.7220	1.192	1.164	1.192	1.178	1.199	75,757	1.1934	2.38%
2011-11-16	1.680	1.680	1.700	1.670	1.740	472,500	807,330	1.7086	1.164	1.164	1.178	1.157	1.206	681,813	1.1841	-3.45%
2011-11-15	1.740	1.740	1.770	1.690	1.800	1,611,000	2,818,110	1.7493	1.206	1.206	1.227	1.171	1.247	2,324,657	1.2123	1.16%
2011-11-14	1.720	1.680	1.720	1.650	1.720	520,500	882,120	1.6948	1.192	1.164	1.192	1.143	1.192	751,076	1.1745	4.88%
2011-11-11	1.640	1.630	1.640	1.630	1.650	567,000	928,440	1.6375	1.137	1.130	1.137	1.130	1.143	818,175	1.1348	0.61%
2011-11-10	1.630	1.630	1.640	1.630	1.670	639,000	1,050,510	1.6440	1.130	1.130	1.137	1.130	1.157	922,071	1.1393	-5.23%
2011-11-09	1.720	1.680	1.730	1.660	1.720	298,500	502,980	1.6850	1.192	1.164	1.199	1.150	1.192	430,733	1.1677	1.18%
2011-11-08	1.700	1.680	1.700	1.700	1.740	39,000	66,900	1.7154	1.178	1.164	1.178	1.178	1.206	56,277	1.1888	-2.30%
2011-11-07	1.740	1.690	1.740	1.680	1.770	438,000	753,315	1.7199	1.206	1.171	1.206	1.164	1.227	632,030	1.1919	1.16%
2011-11-04	1.720	1.690	1.720	1.670	1.730	735,000	1,251,600	1.7029	1.192	1.171	1.192	1.157	1.199	1,060,598	1.1801	3.61%
2011-11-03	1.660	1.650	1.690	1.660	1.720	292,500	493,515	1.6872	1.150	1.143	1.171	1.150	1.192	422,075	1.1693	0.61%
2011-11-02	1.650	1.650	1.660	1.620	1.650	436,500	712,815	1.6330	1.143	1.143	1.150	1.123	1.143	629,865	1.1317	-0.60%
2011-11-01	1.660	1.660	1.690	1.640	1.670	292,500	485,085	1.6584	1.150	1.150	1.171	1.137	1.157	422,075	1.1493	-1.19%
2011-10-31	1.680	1.680	1.700	1.670	1.740	235,500	398,085	1.6904	1.164	1.164	1.178	1.157	1.206	339,824	1.1714	-3.45%
2011-10-28	1.740	1.720	1.760	1.730	1.830	891,000	1,586,400	1.7805	1.206	1.192	1.220	1.199	1.268	1,285,704	1.2339	-1.14%
2011-10-27	1.760	1.760	1.770	1.740	1.780	1,680,000	2,958,420	1.7610	1.220	1.220	1.227	1.206	1.234	2,424,223	1.2204	0.57%
2011-10-26	1.750	1.740	1.750	1.710	1.780	678,000	1,173,990	1.7315	1.213	1.206	1.213	1.185	1.234	978,347	1.2000	0.57%
2011-10-25	1.740	1.710	1.740	1.680	1.740	892,500	1,537,905	1.7231	1.206	1.185	1.206	1.164	1.206	1,287,869	1.1941	2.35%
2011-10-24	1.700	1.680	1.700	1.670	1.720	268,500	452,220	1.6842	1.178	1.164	1.178	1.157	1.192	387,443	1.1672	2.41%
2011-10-21	1.660	1.660	1.670	1.650	1.690	135,000	223,845	1.6581	1.150	1.150	1.157	1.143	1.171	194,804	1.1491	-1.19%
2011-10-20	1.680	1.660	1.690	1.660	1.740	274,500	460,770	1.6786	1.164	1.150	1.171	1.150	1.206	396,101	1.1633	-3.45%
2011-10-19	1.740	1.660	1.740	1.640	1.750	855,000	1,442,175	1.6868	1.206	1.150	1.206	1.137	1.213	1,233,756	1.1689	3.57%
2011-10-18	1.680	1.630	1.680	1.620	1.700	769,500	1,280,835	1.6645	1.164	1.130	1.164	1.123	1.178	1,110,381	1.1535	-0.59%
2011-10-17	1.690	1.680	1.690	1.670	1.700	3,471,000	5,891,670	1.6974	1.171	1.164	1.171	1.157	1.178	5,008,618	1.1763	1.20%
2011-10-14	1.670	1.640	1.670	1.620	1.670	322,500	527,820	1.6367	1.157	1.137	1.157	1.123	1.157	465,364	1.1342	0.00%
2011-10-13	1.670	1.670	1.680	1.650	1.700	555,000	927,840	1.6718	1.157	1.157	1.164	1.143	1.178	800,859	1.1586	-1.76%
2011-10-12	1.700	1.680	1.700	1.680	1.730	486,000	823,770	1.6950	1.178	1.164	1.178	1.164	1.199	701,293	1.1746	0.00%
2011-10-11	1.700	1.670	1.700	1.660	1.720	555,000	939,675	1.6931	1.178	1.157	1.178	1.150	1.192	800,859	1.1733	1.80%
2011-10-10	1.670	1.640	1.670	1.620	1.680	160,500	263,400	1.6411	1.157	1.137	1.157	1.123	1.164	231,600	1.1373	2.45%
2011-10-07	1.630	1.630	1.650	1.630	1.690	570,000	948,540	1.6641	1.130	1.130	1.143	1.130	1.171	822,504	1.1532	-2.40%
2011-10-06	1.670	1.660	1.670	1.620	1.720	175,500	294,015	1.6753	1.157	1.150	1.157	1.123	1.192	253,245	1.1610	0.00%
2011-10-04	1.670	1.640	1.670	1.630	1.730	354,000	592,845	1.6747	1.157	1.137	1.157	1.130	1.199	510,818	1.1606	-2.91%
2011-10-03	1.720	1.710	1.730	1.610	1.800	1,884,000	3,292,980	1.7479	1.192	1.185	1.199	1.116	1.247	2,718,593	1.2113	1.18%
2011-09-30	1.700	1.690	1.730	1.690	1.800	300,000	517,560	1.7252	1.178	1.171	1.199	1.171	1.247	432,897	1.1956	-5.03%
2011-09-28	1.790	1.760	1.800	1.740	1.810	273,000	483,405	1.7707	1.240	1.220	1.247	1.206	1.254	393,936	1.2271	0.00%
2011-09-27	1.790	1.740	1.790	1.710	1.800	1,422,000	2,511,855	1.7664	1.240	1.206	1.240	1.185	1.247	2,051,932	1.2241	0.56%
2011-09-26	1.780	1.690	1.780	1.580	1.850	2,494,500	4,189,365	1.6794	1.234	1.171	1.234	1.095	1.282	3,599,538	1.1639	4.71%
2011-09-23	1.700	1.700	1.720	1.680	1.800	853,501	1,462,231	1.7132	1.178	1.178	1.192	1.164	1.247	1,231,593	1.1873	-8.60%
2011-09-22	1.860	1.800	1.900	1.750	1.900	3,898,500	7,219,035	1.8517	1.289	1.247	1.317	1.213	1.317	5,625,496	1.2833	-1.59%
2011-09-21	1.890	1.750	1.890	1.600	1.890	4,066,500	7,152,450	1.7589	1.310	1.213	1.310	1.109	1.310	5,867,919	1.2189	14.55%
2011-09-20	1.650	1.630	1.660	1.630	1.690	802,500	1,331,985	1.6598	1.143	1.130	1.150	1.130	1.171	1,157,999	1.1502	-2.94%
2011-09-19	1.700	1.680	1.700	1.680	1.720	582,000	987,675	1.6970	1.178	1.164	1.178	1.164	1.192	839,820	1.1761	-2.30%
2011-09-16	1.740	1.710	1.750	1.700	1.760	1,441,500	2,511,240	1.7421	1.206	1.185	1.213	1.178	1.220	2,080,070	1.2073	0.58%
2011-09-15	1.730	1.680	1.730	1.640	1.730	984,000	1,651,605	1.6785	1.199	1.164	1.199	1.137	1.199	1,419,902	1.1632	0.58%
2011-09-14	1.720	1.670	1.720	1.640	1.750	685,500	1,167,330	1.7029	1.192	1.157	1.192	1.137	1.213	989,170	1.1801	0.58%
2011-09-12	1.710	1.680	1.710	1.620	1.730	813,000	1,357,050	1.6692	1.185	1.164	1.185	1.123	1.199	1,173,151	1.1568	0.59%
2011-09-09	1.700	1.670	1.700	1.610	1.700	196,500	328,335	1.6709	1.178	1.157	1.178	1.116	1.178	283,548	1.1580	0.59%
2011-09-08	1.690	1.690	1.700	1.660	1.750	1,104,000	1,905,240	1.7258	1.171	1.171	1.178	1.150	1.213	1,593,061	1.1960	2.42%
2011-09-07	1.650	1.630	1.690	1.640	1.750	1,141,500	1,955,655	1.7132	1.143	1.130	1.171	1.137	1.213	1,647,173	1.1873	0.00%
2011-09-06	1.650	1.610	1.650	1.600	1.650	499,500	814,155	1.6299	1.143	1.116	1.143	1.109	1.143	720,773	1.1296	0.00%
2011-09-05	1.650	1.590	1.640	1.600	1.660	1,215,000	1,964,385	1.6168	1.143	1.102	1.137	1.109	1.150	1,753,233	1.1204	1.23%
2011-09-02	1.630	1.630	1.660	1.620	1.650	501,000	819,510	1.6357	1.130	1.130	1.150	1.123	1.143	722,938	1.1336	-0.61%
2011-09-01	1.640	1.640	1.660	1.630	1.660	658,500	1,087,725	1.6518	1.137	1.137	1.150	1.130	1.150	950,209	1.1447	0.61%
2011-08-31	1.630	1.630	1.660	1.620	1.680	159,000	261,270	1.6432	1.130	1.130	1.150	1.123	1.164	229,435	1.1388	-1.21%
2011-08-30	1.650	1.640	1.680	1.620	1.710	1,317,000	2,205,795	1.6749	1.143	1.137	1.164	1.123	1.185	1,900,418	1.1607	-0.60%
2011-08-29	1.660	1.670	1.680	1.620	1.670	660,000	1,085,610	1.6449	1.150	1.157	1.164	1.123	1.157	952,373	1.1399	3.75%
2011-08-26	1.600	1.610	1.620	1.560	1.640	429,000	687,825	1.6033	1.109	1.116	1.123	1.081	1.137	619,043	1.1111	-0.62%
2011-08-25	1.610	1.610	1.620	1.580	1.630	553,000	886,990	1.6040	1.116	1.116	1.123	1.095	1.130	797,973	1.1116	0.62%
2011-08-24	1.600	1.580	1.600	1.530	1.600	595,500	932,700	1.5662	1.109	1.095	1.109	1.060	1.109	859,301	1.0854	2.56%
2011-08-23	1.560	1.530	1.560	1.500	1.560	532,500	817,095	1.5345	1.081	1.060	1.081	1.040	1.081	768,392	1.0634	-2.50%
2011-08-22	1.600	1.510	1.600	1.460	1.600	1,605,000	2,434,155	1.5166	1.109	1.046	1.109	1.012	1.109	2,315,999	1.0510	0.00%
2011-08-19	1.600	1.600	1.620	1.580	1.650	673,500	1,083,135	1.6082	1.109	1.109	1.123	1.095	1.143	971,854	1.1145	-2.44%
2011-08-18	1.640	1.640	1.670	1.640	1.680	621,000	1,025,520	1.6514	1.137	1.137	1.157	1.137	1.164	896,097	1.1444	-1.80%
2011-08-17	1.670	1.670	1.690	1.650	1.720	700,500	1,177,035	1.6803	1.157	1.157	1.171	1.143	1.192	1,010,814	1.1644	-2.34%
2011-08-16	1.710	1.700	1.720	1.700	1.780	895,000	1,551,740	1.7338	1.185	1.178	1.192	1.178	1.234	1,291,476	1.2015	-1.72%
2011-08-15	1.740	1.720	1.740	1.700	1.750	966,000	1,669,785	1.7286	1.206	1.192	1.206	1.178	1.213	1,393,928	1.1979	1.16%
2011-08-12	1.720	1.680	1.720	1.660	1.740	2,319,000	3,942,765	1.7002	1.192	1.164	1.192	1.150	1.206	3,346,294	1.1782	7.50%
2011-08-11	1.600	1.600	1.620	1.580	1.650	742,500	1,194,675	1.6090	1.109	1.109	1.123	1.095	1.143	1,071,420	1.1150	-3.03%
2011-08-10	1.650	1.630	1.650	1.600	1.790	1,029,000	1,705,230	1.6572	1.143	1.130	1.143	1.109	1.240	1,484,837	1.1484	-2.37%
2011-08-09	1.690	1.630	1.690	1.510	1.720	1,093,500	1,765,545	1.6146	1.171	1.130	1.171	1.046	1.192	1,577,910	1.1189	-1.74%
2011-08-08	1.720	1.600	1.720	1.550	1.780	1,771,500	2,866,215	1.6180	1.192	1.109	1.192	1.074	1.234	2,556,257	1.1213	0.00%
2011-08-05	1.720	1.720	1.730	1.680	1.800	1,706,000	2,902,310	1.7012	1.192	1.192	1.199	1.164	1.247	2,461,741	1.1790	-4.44%
2011-08-04	1.800	1.800	1.840	1.800	1.890	598,500	1,095,660	1.8307	1.247	1.247	1.275	1.247	1.310	863,629	1.2687	-2.70%
2011-08-03	1.850	1.830	1.880	1.850	1.950	1,261,000	2,389,490	1.8949	1.282	1.268	1.303	1.282	1.351	1,819,610	1.3132	-5.13%
2011-08-02	1.950	1.890	1.950	1.850	2.020	8,642,500	16,842,515	1.9488	1.351	1.310	1.351	1.282	1.400	12,471,041	1.3505	2.63%
2011-08-01	1.900	1.900	1.950	1.700	1.950	4,122,000	7,645,335	1.8548	1.317	1.317	1.351	1.178	1.351	5,948,005	1.2854	11.11%
2011-07-29	1.710	1.690	1.710	1.680	1.800	864,000	1,465,830	1.6966	1.185	1.171	1.185	1.164	1.247	1,246,743	1.1757	-1.72%
2011-07-28	1.740	1.710	1.750	1.700	1.750	283,500	489,780	1.7276	1.206	1.185	1.213	1.178	1.213	409,088	1.1972	0.58%
2011-07-27	1.730	1.730	1.760	1.710	1.770	682,500	1,193,520	1.7487	1.199	1.199	1.220	1.185	1.227	984,841	1.2119	0.00%
2011-07-26	1.730	1.710	1.730	1.690	1.750	132,000	226,260	1.7141	1.199	1.185	1.199	1.171	1.213	190,475	1.1879	1.17%
2011-07-25	1.710	1.710	1.740	1.700	1.750	181,500	313,785	1.7288	1.185	1.185	1.206	1.178	1.213	261,903	1.1981	-2.29%
2011-07-22	1.750	1.710	1.750	1.700	1.770	645,500	1,126,355	1.7449	1.213	1.185	1.213	1.178	1.227	931,450	1.2092	3.55%
2011-07-21	1.690	1.690	1.700	1.670	1.750	271,500	457,185	1.6839	1.171	1.171	1.178	1.157	1.213	391,772	1.1670	-0.59%
2011-07-20	1.700	1.680	1.730	1.700	1.780	441,000	760,725	1.7250	1.178	1.164	1.199	1.178	1.234	636,359	1.1954	-0.58%
2011-07-19	1.710	1.700	1.730	1.690	1.740	148,500	252,840	1.7026	1.185	1.178	1.199	1.171	1.206	214,284	1.1799	-2.29%
2011-07-18	1.750	1.750	1.770	1.670	1.820	522,000	901,365	1.7268	1.213	1.213	1.227	1.157	1.261	753,241	1.1966	3.55%
2011-07-15	1.690	1.680	1.690	1.680	1.720	358,500	606,075	1.6906	1.171	1.164	1.171	1.164	1.192	517,312	1.1716	-1.74%
2011-07-14	1.720	1.700	1.720	1.700	1.730	466,500	797,010	1.7085	1.192	1.178	1.192	1.178	1.199	673,155	1.1840	0.00%
2011-07-13	1.720	1.720	1.740	1.700	1.770	546,000	940,860	1.7232	1.192	1.192	1.206	1.178	1.227	787,873	1.1942	1.18%
2011-07-12	1.700	1.680	1.720	1.630	1.750	1,207,500	2,053,710	1.7008	1.178	1.164	1.192	1.130	1.213	1,742,410	1.1787	-5.56%
2011-07-11	1.800	1.800	1.810	1.800	1.830	340,500	615,045	1.8063	1.247	1.247	1.254	1.247	1.268	491,338	1.2518	-2.17%
2011-07-08	1.840	1.830	1.840	1.830	1.870	586,000	1,080,135	1.8432	1.275	1.268	1.275	1.268	1.296	845,592	1.2774	-0.54%
2011-07-07	1.850	1.850	1.860	1.820	1.890	627,000	1,169,145	1.8647	1.282	1.282	1.289	1.261	1.310	904,755	1.2922	-3.65%
2011-07-06	1.920	1.860	1.920	1.860	1.930	457,500	861,450	1.8830	1.331	1.289	1.331	1.289	1.338	660,168	1.3049	1.05%
2011-07-05	1.900	1.880	1.900	1.870	1.960	1,046,500	1,977,960	1.8901	1.317	1.303	1.317	1.296	1.358	1,510,089	1.3098	2.15%
2011-07-04	1.860	1.850	1.860	1.840	1.890	603,000	1,120,290	1.8579	1.289	1.282	1.289	1.275	1.310	870,123	1.2875	0.00%
2011-06-30	1.860	1.830	1.860	1.810	1.880	807,000	1,491,855	1.8486	1.289	1.268	1.289	1.254	1.303	1,164,493	1.2811	3.33%
2011-06-29	1.800	1.800	1.810	1.780	1.830	423,000	759,825	1.7963	1.247	1.247	1.254	1.234	1.268	610,385	1.2448	0.00%
2011-06-28	1.800	1.810	1.830	1.780	1.810	180,000	324,315	1.8018	1.247	1.254	1.268	1.234	1.254	259,738	1.2486	0.00%
2011-06-27	1.800	1.800	1.820	1.770	1.810	325,500	583,530	1.7927	1.247	1.247	1.261	1.227	1.254	469,693	1.2424	-2.17%
2011-06-24	1.840	1.840	1.850	1.780	1.860	1,872,000	3,374,205	1.8025	1.275	1.275	1.282	1.234	1.289	2,701,277	1.2491	1.10%
2011-06-23	1.820	1.820	1.830	1.770	1.820	630,500	1,137,830	1.8046	1.261	1.261	1.268	1.227	1.261	909,805	1.2506	0.55%
2011-06-22	1.810	1.790	1.800	1.770	1.810	1,263,000	2,269,125	1.7966	1.254	1.240	1.247	1.227	1.254	1,822,496	1.2451	-2.16%
2011-06-21	1.850	1.830	1.850	1.810	1.850	2,473,500	4,575,315	1.8497	1.282	1.268	1.282	1.254	1.282	3,569,236	1.2819	1.65%
2011-06-20	1.820	1.820	1.830	1.810	1.850	1,072,500	1,952,205	1.8202	1.261	1.261	1.268	1.254	1.282	1,547,607	1.2614	0.55%
2011-06-17	1.810	1.800	1.830	1.780	1.830	594,000	1,071,870	1.8045	1.254	1.247	1.268	1.234	1.268	857,136	1.2505	0.00%
2011-06-16	1.810	1.800	1.810	1.780	1.830	998,000	1,800,830	1.8044	1.254	1.247	1.254	1.234	1.268	1,440,104	1.2505	-2.16%
2011-06-15	1.850	1.850	1.860	1.840	1.920	996,000	1,857,060	1.8645	1.282	1.282	1.289	1.275	1.331	1,437,218	1.2921	-2.63%
2011-06-14	1.900	1.860	1.900	1.890	1.940	798,000	1,515,480	1.8991	1.317	1.289	1.317	1.310	1.344	1,151,506	1.3161	-3.06%
2011-06-13	1.960	1.900	1.960	1.830	1.960	1,617,000	3,071,355	1.8994	1.358	1.317	1.358	1.268	1.358	2,333,315	1.3163	0.00%
2011-06-10	1.960	1.960	1.990	1.910	2.000	2,116,500	4,163,205	1.9670	1.358	1.358	1.379	1.324	1.386	3,054,088	1.3632	-2.00%
2011-06-09	2.000	1.940	2.000	1.800	2.040	2,469,000	4,739,670	1.9197	1.386	1.344	1.386	1.247	1.414	3,562,742	1.3303	3.63%
2011-06-08	1.930	1.930	1.940	1.920	2.000	445,500	868,605	1.9497	1.338	1.338	1.344	1.331	1.386	642,852	1.3512	-3.50%
2011-06-07	2.000	1.980	2.000	1.970	2.050	3,118,500	6,305,910	2.0221	1.386	1.372	1.386	1.365	1.421	4,499,964	1.4013	0.50%
2011-06-03	1.990	1.990	2.000	1.960	2.050	4,936,500	9,945,705	2.0147	1.379	1.379	1.386	1.358	1.421	7,123,320	1.3962	-0.50%
2011-06-02	2.000	1.990	2.000	1.800	2.040	5,148,500	10,070,670	1.9560	1.386	1.379	1.386	1.247	1.414	7,429,234	1.3555	9.29%
2011-06-01	1.830	1.830	1.840	1.790	1.840	1,270,500	2,312,655	1.8203	1.268	1.268	1.275	1.240	1.275	1,833,319	1.2615	2.81%
2011-05-31	1.780	1.770	1.780	1.750	1.800	862,500	1,530,720	1.7747	1.234	1.227	1.234	1.213	1.247	1,244,579	1.2299	1.14%
2011-05-30	1.760	1.750	1.770	1.720	1.780	1,734,000	3,030,465	1.7477	1.220	1.213	1.227	1.192	1.234	2,502,145	1.2111	-2.76%
2011-05-27	1.810	1.800	1.810	1.780	1.820	715,500	1,283,655	1.7941	1.254	1.247	1.254	1.234	1.261	1,032,459	1.2433	1.69%
2011-05-26	1.780	1.780	1.800	1.780	1.860	933,000	1,669,485	1.7894	1.234	1.234	1.247	1.234	1.289	1,346,310	1.2400	-1.11%
2011-05-25	1.800	1.800	1.820	1.780	1.830	562,500	1,009,905	1.7954	1.247	1.247	1.261	1.234	1.268	811,682	1.2442	0.56%
2011-05-24	1.790	1.790	1.800	1.730	1.830	1,423,500	2,547,405	1.7895	1.240	1.240	1.247	1.199	1.268	2,054,096	1.2402	0.00%
2011-05-23	1.790	1.780	1.800	1.750	1.900	2,445,500	4,422,455	1.8084	1.240	1.234	1.247	1.213	1.317	3,528,832	1.2532	-1.65%
2011-05-20	1.820	1.830	1.840	1.810	1.970	4,503,000	8,433,135	1.8728	1.261	1.268	1.275	1.254	1.365	6,497,784	1.2978	-8.08%
2011-05-19	1.980	1.960	1.990	1.940	2.000	3,142,500	6,209,025	1.9758	1.372	1.358	1.379	1.344	1.386	4,534,596	1.3693	-1.00%
2011-05-18	2.000	2.000	2.010	1.990	2.030	1,209,000	2,421,780	2.0031	1.386	1.386	1.393	1.379	1.407	1,744,575	1.3882	-0.99%
2011-05-17	2.020	2.030	2.050	1.990	2.070	2,721,000	5,471,130	2.0107	1.400	1.407	1.421	1.379	1.435	3,926,376	1.3934	0.50%
2011-05-16	2.010	2.010	2.030	1.950	2.060	4,012,500	7,986,435	1.9904	1.393	1.393	1.407	1.351	1.428	5,789,997	1.3794	-2.43%
2011-05-13	2.060	2.050	2.060	2.010	2.060	1,441,500	2,936,910	2.0374	1.428	1.421	1.428	1.393	1.428	2,080,070	1.4119	1.98%
2011-05-12	2.020	2.020	2.030	2.000	2.050	1,626,000	3,307,290	2.0340	1.400	1.400	1.407	1.386	1.421	2,346,302	1.4096	-0.98%
2011-05-11	2.040	2.030	2.040	2.020	2.100	4,384,500	8,985,195	2.0493	1.414	1.407	1.414	1.400	1.455	6,326,790	1.4202	-2.39%
2011-05-09	2.090	2.080	2.090	2.060	2.150	2,811,000	5,918,490	2.1055	1.448	1.441	1.448	1.428	1.490	4,056,245	1.4591	1.46%
2011-05-06	2.060	2.050	2.060	1.980	2.100	6,708,500	13,661,110	2.0364	1.428	1.421	1.428	1.372	1.455	9,680,298	1.4112	-2.83%
2011-05-05	2.120	2.110	2.120	2.090	2.150	2,635,500	5,557,905	2.1089	1.469	1.462	1.469	1.448	1.490	3,803,000	1.4615	-1.40%
2011-05-04	2.150	2.140	2.150	2.070	2.190	7,687,500	16,460,385	2.1412	1.490	1.483	1.490	1.435	1.518	11,092,985	1.4839	2.87%
2011-05-03	2.090	2.090	2.100	2.090	2.130	2,846,500	5,975,630	2.0993	1.448	1.448	1.455	1.448	1.476	4,107,471	1.4548	-1.88%
2011-04-29	2.130	2.120	2.130	2.050	2.180	5,690,500	11,945,890	2.0993	1.476	1.469	1.476	1.421	1.511	8,211,334	1.4548	-0.47%
2011-04-28	2.140	2.140	2.150	2.100	2.270	14,202,000	31,000,500	2.1828	1.483	1.483	1.490	1.455	1.573	20,493,344	1.5127	-2.28%
2011-04-27	2.190	2.170	2.190	2.070	2.220	33,795,000	72,335,565	2.1404	1.518	1.504	1.518	1.435	1.538	48,765,846	1.4833	7.35%
2011-04-26	2.040	2.030	2.040	1.960	2.080	7,643,000	15,332,580	2.0061	1.414	1.407	1.414	1.358	1.441	11,028,772	1.3902	2.51%
2011-04-21	1.990	1.980	1.990	1.960	2.110	9,686,000	19,432,140	2.0062	1.379	1.372	1.379	1.358	1.462	13,976,801	1.3903	-4.33%
2011-04-20	2.080	2.070	2.080	2.060	2.190	8,080,500	16,911,135	2.0928	1.441	1.435	1.441	1.428	1.518	11,660,080	1.4503	-0.95%
2011-04-19	2.100	2.100	2.120	2.040	2.220	16,574,000	35,208,045	2.1243	1.455	1.455	1.469	1.414	1.538	23,916,116	1.4721	-1.87%
2011-04-18	2.140	2.140	2.150	1.880	2.150	30,412,000	62,358,015	2.0504	1.483	1.483	1.490	1.303	1.490	43,884,211	1.4210	15.68%
2011-04-15	1.850	1.840	1.850	1.760	1.850	5,643,000	10,258,920	1.8180	1.282	1.275	1.282	1.220	1.282	8,142,792	1.2599	4.52%
2011-04-14	1.770	1.760	1.780	1.730	1.800	4,280,500	7,589,455	1.7730	1.227	1.220	1.234	1.199	1.247	6,176,719	1.2287	1.14%
2011-04-13	1.750	1.750	1.760	1.710	1.770	5,434,000	9,392,165	1.7284	1.213	1.213	1.220	1.185	1.227	7,841,207	1.1978	0.00%
2011-04-12	1.750	1.750	1.760	1.740	1.800	2,937,000	5,160,015	1.7569	1.213	1.213	1.220	1.206	1.247	4,238,062	1.2175	-2.78%
2011-04-11	1.800	1.800	1.810	1.690	1.810	5,391,000	9,516,105	1.7652	1.247	1.247	1.254	1.171	1.254	7,779,159	1.2233	4.65%
2011-04-08	1.720	1.720	1.730	1.720	1.790	8,209,500	14,391,065	1.7530	1.192	1.192	1.199	1.192	1.240	11,846,226	1.2148	-1.71%
2011-04-07	1.750	1.730	1.750	1.680	1.810	10,837,500	18,726,575	1.7279	1.213	1.199	1.213	1.164	1.254	15,638,404	1.1975	-1.69%
2011-04-06	1.780	1.750	1.780	1.690	1.840	4,594,500	8,061,735	1.7546	1.234	1.213	1.234	1.171	1.275	6,629,817	1.2160	-1.66%
2011-04-04	1.810	1.810	1.820	1.770	1.860	4,789,500	8,647,740	1.8056	1.254	1.254	1.261	1.227	1.289	6,911,200	1.2513	-1.09%
2011-04-01	1.830	1.820	1.830	1.710	1.880	19,227,000	34,950,105	1.8178	1.268	1.261	1.268	1.185	1.303	27,744,368	1.2597	8.28%
2011-03-31	1.690	1.690	1.700	1.510	1.690	10,278,000	16,799,160	1.6345	1.171	1.171	1.178	1.046	1.171	14,831,051	1.1327	14.19%
2011-03-30	1.480	1.470	1.480	1.440	1.490	1,869,000	2,742,855	1.4676	1.026	1.019	1.026	0.998	1.033	2,696,948	1.0170	1.37%
2011-03-29	1.460	1.440	1.460	1.420	1.480	2,508,000	3,651,330	1.4559	1.012	0.998	1.012	0.984	1.026	3,619,019	1.0089	2.10%
2011-03-28	1.430	1.410	1.430	1.360	1.440	1,180,500	1,644,915	1.3934	0.991	0.977	0.991	0.942	0.998	1,703,450	0.9656	4.38%
2011-03-25	1.370	1.360	1.380	1.360	1.440	2,220,000	3,092,220	1.3929	0.949	0.942	0.956	0.942	0.998	3,203,438	0.9653	-0.72%
2011-03-24	1.380	1.380	1.400	1.350	1.420	1,233,000	1,702,575	1.3808	0.956	0.956	0.970	0.936	0.984	1,779,207	0.9569	1.47%
2011-03-23	1.360	1.350	1.360	1.350	1.380	727,500	990,345	1.3613	0.942	0.936	0.942	0.936	0.956	1,049,775	0.9434	-1.45%
2011-03-22	1.380	1.380	1.390	1.370	1.410	988,500	1,366,725	1.3826	0.956	0.956	0.963	0.949	0.977	1,426,396	0.9582	0.00%
2011-03-21	1.380	1.360	1.380	1.350	1.390	1,389,500	1,899,930	1.3673	0.956	0.942	0.956	0.936	0.963	2,005,035	0.9476	2.22%
2011-03-18	1.350	1.350	1.370	1.270	1.400	2,500,500	3,364,005	1.3453	0.936	0.936	0.949	0.880	0.970	3,608,196	0.9323	7.14%
2011-03-17	1.260	1.240	1.290	1.230	1.300	1,877,500	2,363,555	1.2589	0.873	0.859	0.894	0.852	0.901	2,709,214	0.8724	-3.08%
2011-03-16	1.300	1.290	1.320	1.270	1.330	1,981,500	2,558,595	1.2912	0.901	0.894	0.915	0.880	0.922	2,859,285	0.8948	0.78%
2011-03-15	1.290	1.290	1.300	1.250	1.350	1,471,000	1,903,300	1.2939	0.894	0.894	0.901	0.866	0.936	2,122,638	0.8967	-4.44%
2011-03-14	1.350	1.340	1.350	1.330	1.360	1,141,500	1,531,830	1.3419	0.936	0.929	0.936	0.922	0.942	1,647,173	0.9300	-2.17%
2011-03-11	1.380	1.350	1.390	1.350	1.380	601,000	822,345	1.3683	0.956	0.936	0.963	0.936	0.956	867,237	0.9482	0.00%
2011-03-10	1.380	1.380	1.390	1.370	1.390	720,000	996,165	1.3836	0.956	0.956	0.963	0.949	0.963	1,038,953	0.9588	-0.72%
2011-03-09	1.390	1.380	1.400	1.360	1.410	762,000	1,054,905	1.3844	0.963	0.956	0.970	0.942	0.977	1,099,558	0.9594	-1.42%
2011-03-08	1.410	1.400	1.410	1.340	1.420	1,245,000	1,730,295	1.3898	0.977	0.970	0.977	0.929	0.984	1,796,523	0.9631	1.44%
2011-03-07	1.390	1.390	1.400	1.360	1.430	1,266,000	1,769,175	1.3975	0.963	0.963	0.970	0.942	0.991	1,826,825	0.9684	-2.11%
2011-03-04	1.420	1.420	1.430	1.380	1.460	2,617,500	3,720,795	1.4215	0.984	0.984	0.991	0.956	1.012	3,777,026	0.9851	2.90%
2011-03-03	1.380	1.370	1.380	1.340	1.380	753,000	1,025,820	1.3623	0.956	0.949	0.956	0.929	0.956	1,086,571	0.9441	0.73%
2011-03-02	1.370	1.350	1.380	1.320	1.370	667,500	896,100	1.3425	0.949	0.936	0.956	0.915	0.949	963,196	0.9303	-1.44%
2011-03-01	1.390	1.390	1.400	1.370	1.420	588,000	819,165	1.3931	0.963	0.963	0.970	0.949	0.984	848,478	0.9655	-0.71%
2011-02-28	1.400	1.390	1.400	1.340	1.420	751,500	1,037,250	1.3802	0.970	0.963	0.970	0.929	0.984	1,084,407	0.9565	3.70%
2011-02-25	1.350	1.340	1.370	1.310	1.360	951,000	1,274,295	1.3400	0.936	0.929	0.949	0.908	0.942	1,372,283	0.9286	-2.88%
2011-02-24	1.390	1.380	1.390	1.380	1.480	641,500	905,145	1.4110	0.963	0.956	0.963	0.956	1.026	925,678	0.9778	-3.47%
2011-02-23	1.440	1.440	1.460	1.440	1.500	429,000	624,780	1.4564	0.998	0.998	1.012	0.998	1.040	619,043	1.0093	-4.00%
2011-02-22	1.500	1.480	1.500	1.440	1.520	1,167,000	1,738,410	1.4896	1.040	1.026	1.040	0.998	1.053	1,683,969	1.0323	4.17%
2011-02-21	1.440	1.440	1.460	1.430	1.500	896,000	1,299,670	1.4505	0.998	0.998	1.012	0.991	1.040	1,292,919	1.0052	-4.00%
2011-02-18	1.500	1.490	1.500	1.480	1.520	639,000	959,115	1.5010	1.040	1.033	1.040	1.026	1.053	922,071	1.0402	0.00%
2011-02-17	1.500	1.490	1.530	1.480	1.580	751,000	1,155,975	1.5392	1.040	1.033	1.060	1.026	1.095	1,083,685	1.0667	-2.60%
2011-02-16	1.540	1.540	1.550	1.530	1.560	156,000	240,720	1.5431	1.067	1.067	1.074	1.060	1.081	225,106	1.0694	0.00%
2011-02-15	1.540	1.540	1.550	1.540	1.560	213,000	330,570	1.5520	1.067	1.067	1.074	1.067	1.081	307,357	1.0755	-3.75%
2011-02-14	1.600	1.580	1.600	1.530	1.600	357,000	560,355	1.5696	1.109	1.095	1.109	1.060	1.109	515,147	1.0878	3.23%
2011-02-11	1.550	1.550	1.560	1.520	1.600	822,000	1,275,645	1.5519	1.074	1.074	1.081	1.053	1.109	1,186,138	1.0755	-3.13%
2011-02-10	1.600	1.560	1.620	1.550	1.640	2,340,000	3,707,160	1.5843	1.109	1.081	1.123	1.074	1.137	3,376,597	1.0979	0.63%
2011-02-09	1.590	1.580	1.590	1.590	1.670	1,753,000	2,872,375	1.6385	1.102	1.095	1.102	1.102	1.157	2,529,561	1.1355	-4.22%
2011-02-08	1.660	1.660	1.670	1.660	1.680	505,500	844,050	1.6697	1.150	1.150	1.157	1.150	1.164	729,431	1.1571	-0.60%
2011-02-07	1.670	1.670	1.680	1.670	1.710	820,500	1,380,015	1.6819	1.157	1.157	1.164	1.157	1.185	1,183,973	1.1656	-2.34%
2011-02-02	1.710	1.700	1.720	1.700	1.720	571,500	973,935	1.7042	1.185	1.178	1.192	1.178	1.192	824,669	1.1810	0.59%
2011-02-01	1.700	1.700	1.710	1.650	1.710	790,500	1,336,830	1.6911	1.178	1.178	1.185	1.143	1.185	1,140,684	1.1720	1.19%
2011-01-31	1.680	1.680	1.690	1.670	1.720	1,581,000	2,668,170	1.6876	1.164	1.164	1.171	1.157	1.192	2,281,367	1.1695	-3.45%
2011-01-28	1.740	1.740	1.750	1.740	1.810	1,855,500	3,274,320	1.7647	1.206	1.206	1.213	1.206	1.254	2,677,468	1.2229	-1.69%
2011-01-27	1.770	1.750	1.770	1.730	1.780	2,383,500	4,188,240	1.7572	1.227	1.213	1.227	1.199	1.234	3,439,367	1.2177	0.57%
2011-01-26	1.760	1.760	1.770	1.670	1.760	2,752,500	4,746,285	1.7244	1.220	1.220	1.227	1.157	1.220	3,971,830	1.1950	2.92%
2011-01-25	1.710	1.700	1.710	1.700	1.770	1,754,500	3,019,280	1.7209	1.185	1.178	1.185	1.178	1.227	2,531,726	1.1926	-1.16%
2011-01-24	1.730	1.740	1.750	1.730	1.800	1,678,500	2,948,070	1.7564	1.199	1.206	1.213	1.199	1.247	2,422,059	1.2172	-3.35%
2011-01-21	1.790	1.780	1.790	1.770	1.830	2,494,500	4,493,265	1.8013	1.240	1.234	1.240	1.227	1.268	3,599,538	1.2483	-2.19%
2011-01-20	1.830	1.840	1.850	1.810	1.880	2,836,500	5,193,495	1.8310	1.268	1.275	1.282	1.254	1.303	4,093,041	1.2689	-2.66%
2011-01-19	1.880	1.880	1.890	1.880	1.970	7,560,500	14,521,590	1.9207	1.303	1.303	1.310	1.303	1.365	10,909,726	1.3311	0.53%
2011-01-18	1.870	1.850	1.870	1.800	1.870	1,671,000	3,046,980	1.8234	1.296	1.282	1.296	1.247	1.296	2,411,236	1.2637	2.19%
2011-01-17	1.830	1.820	1.840	1.800	1.860	2,100,000	3,836,790	1.8270	1.268	1.261	1.275	1.247	1.289	3,030,279	1.2662	-1.61%
2011-01-14	1.860	1.850	1.870	1.840	1.870	1,140,000	2,117,115	1.8571	1.289	1.282	1.296	1.275	1.296	1,645,009	1.2870	1.64%
2011-01-13	1.830	1.850	1.860	1.820	1.850	1,414,500	2,596,815	1.8359	1.268	1.282	1.289	1.261	1.282	2,041,109	1.2723	0.00%
2011-01-12	1.830	1.830	1.840	1.810	1.860	1,165,500	2,135,610	1.8324	1.268	1.268	1.275	1.254	1.289	1,681,805	1.2698	-1.61%
2011-01-11	1.860	1.860	1.870	1.850	1.870	438,000	814,845	1.8604	1.289	1.289	1.296	1.282	1.296	632,030	1.2893	-1.06%
2011-01-10	1.880	1.870	1.880	1.850	1.940	979,500	1,836,855	1.8753	1.303	1.296	1.303	1.282	1.344	1,413,409	1.2996	-2.59%
2011-01-07	1.930	1.920	1.930	1.910	1.990	2,890,500	5,625,780	1.9463	1.338	1.331	1.338	1.324	1.379	4,170,962	1.3488	0.00%
2011-01-06	1.930	1.910	1.930	1.880	1.930	1,464,000	2,800,500	1.9129	1.338	1.324	1.338	1.303	1.338	2,112,537	1.3257	1.05%
2011-01-05	1.910	1.910	1.920	1.880	1.920	1,800,000	3,408,225	1.8935	1.324	1.324	1.331	1.303	1.331	2,597,382	1.3122	0.53%
2011-01-04	1.900	1.890	1.900	1.860	1.930	699,000	1,318,050	1.8856	1.317	1.310	1.317	1.289	1.338	1,008,650	1.3067	0.53%
2011-01-03	1.890	1.890	1.900	1.820	1.890	765,000	1,430,595	1.8701	1.310	1.310	1.317	1.261	1.310	1,103,887	1.2960	3.85%
2010-12-31	1.820	1.800	1.820	1.800	1.900	1,302,000	2,408,370	1.8497	1.261	1.247	1.261	1.247	1.317	1,878,773	1.2819	-3.19%
2010-12-30	1.880	1.880	1.890	1.830	1.900	886,500	1,666,215	1.8795	1.303	1.303	1.310	1.268	1.317	1,279,211	1.3025	0.00%
2010-12-29	1.880	1.880	1.890	1.820	1.890	411,000	766,170	1.8642	1.303	1.303	1.310	1.261	1.310	593,069	1.2919	1.08%
2010-12-28	1.860	1.860	1.870	1.790	1.860	907,500	1,659,600	1.8288	1.289	1.289	1.296	1.240	1.289	1,309,513	1.2673	-1.06%
2010-12-24	1.880	1.880	1.890	1.840	1.890	319,500	599,400	1.8761	1.303	1.303	1.310	1.275	1.310	461,035	1.3001	1.08%
2010-12-23	1.860	1.860	1.880	1.850	1.880	690,000	1,287,525	1.8660	1.289	1.289	1.303	1.282	1.303	995,663	1.2931	-1.06%
2010-12-22	1.880	1.860	1.880	1.850	1.950	819,000	1,539,435	1.8797	1.303	1.289	1.303	1.282	1.351	1,181,809	1.3026	-3.59%
2010-12-21	1.950	1.950	1.960	1.920	1.950	1,152,000	2,224,335	1.9308	1.351	1.351	1.358	1.331	1.351	1,662,324	1.3381	1.56%
2010-12-20	1.920	1.920	1.930	1.830	1.950	1,279,500	2,436,000	1.9039	1.331	1.331	1.338	1.268	1.351	1,846,306	1.3194	0.52%
2010-12-17	1.910	1.900	1.910	1.870	1.920	2,121,000	4,037,805	1.9037	1.324	1.317	1.324	1.296	1.331	3,060,582	1.3193	2.69%
2010-12-16	1.860	1.860	1.870	1.840	1.920	4,177,000	7,808,920	1.8695	1.289	1.289	1.296	1.275	1.331	6,027,369	1.2956	-2.62%
2010-12-15	1.910	1.910	1.920	1.750	1.940	9,534,000	17,898,435	1.8773	1.324	1.324	1.331	1.213	1.344	13,757,466	1.3010	7.91%
2010-12-14	1.770	1.770	1.780	1.750	1.850	5,995,500	10,622,055	1.7717	1.227	1.227	1.234	1.213	1.282	8,651,446	1.2278	-3.28%
2010-12-13	1.830	1.830	1.840	1.820	1.890	2,077,500	3,836,400	1.8466	1.268	1.268	1.275	1.261	1.310	2,997,812	1.2797	-0.54%
2010-12-10	1.840	1.840	1.850	1.840	1.930	3,666,000	6,826,485	1.8621	1.275	1.275	1.282	1.275	1.338	5,290,001	1.2905	-5.64%
2010-12-09	1.950	1.950	1.970	1.950	2.020	1,435,500	2,829,540	1.9711	1.351	1.351	1.365	1.351	1.400	2,071,412	1.3660	-2.50%
2010-12-08	2.000	1.970	2.000	1.980	2.010	1,461,500	2,917,830	1.9965	1.386	1.365	1.386	1.372	1.393	2,108,930	1.3836	0.50%
2010-12-07	1.990	1.990	2.000	1.960	2.010	946,500	1,885,920	1.9925	1.379	1.379	1.386	1.358	1.393	1,365,790	1.3808	0.00%
2010-12-06	1.990	1.980	1.990	1.960	2.020	1,488,000	2,952,480	1.9842	1.379	1.372	1.379	1.358	1.400	2,147,169	1.3751	0.00%
2010-12-03	1.990	1.990	2.010	1.990	2.040	2,116,500	4,242,270	2.0044	1.379	1.379	1.393	1.379	1.414	3,054,088	1.3890	-1.49%
2010-12-02	2.020	2.020	2.030	2.000	2.040	2,978,000	6,011,220	2.0185	1.400	1.400	1.407	1.386	1.414	4,297,224	1.3989	1.51%
2010-12-01	1.990	1.980	1.990	1.980	2.000	1,293,000	2,574,195	1.9909	1.379	1.372	1.379	1.372	1.386	1,865,786	1.3797	0.51%
2010-11-30	1.980	1.980	2.000	1.950	2.040	2,929,500	5,843,715	1.9948	1.372	1.372	1.386	1.351	1.414	4,227,239	1.3824	-3.41%
2010-11-29	2.050	2.040	2.050	2.020	2.070	1,282,500	2,611,230	2.0360	1.421	1.414	1.421	1.400	1.435	1,850,635	1.4110	0.00%
2010-11-26	2.050	2.040	2.060	2.030	2.110	2,681,500	5,531,795	2.0629	1.421	1.414	1.428	1.407	1.462	3,869,378	1.4296	0.49%
2010-11-25	2.040	2.030	2.040	2.020	2.060	1,491,000	3,040,155	2.0390	1.414	1.407	1.414	1.400	1.428	2,151,498	1.4130	0.99%
2010-11-24	2.020	2.020	2.030	2.020	2.090	3,345,500	6,809,365	2.0354	1.400	1.400	1.407	1.400	1.448	4,827,523	1.4105	-0.98%
2010-11-23	2.040	2.040	2.050	2.020	2.060	2,094,000	4,265,655	2.0371	1.414	1.414	1.421	1.400	1.428	3,021,621	1.4117	-0.49%
2010-11-22	2.050	2.060	2.070	2.030	2.090	2,181,000	4,489,290	2.0584	1.421	1.428	1.435	1.407	1.448	3,147,161	1.4265	-1.91%
2010-11-19	2.090	2.080	2.090	2.060	2.150	3,586,500	7,555,215	2.1066	1.448	1.441	1.448	1.428	1.490	5,175,284	1.4599	-1.42%
2010-11-18	2.120	2.130	2.140	2.020	2.140	5,925,000	12,458,190	2.1026	1.469	1.476	1.483	1.400	1.483	8,549,716	1.4571	3.92%
2010-11-17	2.040	2.040	2.060	2.020	2.150	10,440,000	21,864,105	2.0943	1.414	1.414	1.428	1.400	1.490	15,064,815	1.4513	-5.56%
2010-11-16	2.160	2.160	2.170	2.140	2.270	13,449,000	29,348,970	2.1822	1.497	1.497	1.504	1.483	1.573	19,406,772	1.5123	-4.42%
2010-11-15	2.260	2.260	2.270	2.230	2.350	11,538,000	26,388,525	2.2871	1.566	1.566	1.573	1.545	1.629	16,649,218	1.5850	-1.31%
2010-11-12	2.290	2.290	2.300	2.230	2.320	21,801,500	49,544,025	2.2725	1.587	1.587	1.594	1.545	1.608	31,459,346	1.5749	0.44%
2010-11-11	2.280	2.280	2.290	2.160	2.350	78,862,000	179,102,200	2.2711	1.580	1.580	1.587	1.497	1.629	113,797,075	1.5739	6.54%
2010-11-10	2.140	2.140	2.150	2.090	2.260	204,718,000	444,834,820	2.1729	1.483	1.483	1.490	1.448	1.566	295,406,020	1.5058