Prices and Webb-site Total Returns

Wasion Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03393	2005-12-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-21	0	23.48	23.48	23.60	22.22	23.90	6,574,552	153,702,361	23.378	23.48	23.48	23.60	22.22	23.90	6,574,552	23.378	1.65%
2026-01-20	0	23.10	23.10	23.44	21.90	24.12	9,966,768	229,784,609	23.055	23.10	23.10	23.44	21.90	24.12	9,966,768	23.055	5.48%
2026-01-19	0	21.90	21.80	21.96	21.00	22.30	6,215,500	135,689,260	21.831	21.90	21.80	21.96	21.00	22.30	6,215,500	21.831	0.92%
2026-01-16	0	21.70	21.68	21.70	19.83	21.76	5,655,952	120,419,965	21.291	21.70	21.68	21.70	19.83	21.76	5,655,952	21.291	9.43%
2026-01-15	0	19.83	19.70	19.83	19.33	19.90	2,262,880	44,542,571	19.684	19.83	19.70	19.83	19.33	19.90	2,262,880	19.684	0.15%
2026-01-14	0	19.80	19.70	19.80	19.28	19.80	1,939,971	38,065,262	19.622	19.80	19.70	19.80	19.28	19.80	1,939,971	19.622	1.80%
2026-01-13	0	19.45	19.42	19.45	18.78	19.48	2,544,000	48,831,678	19.195	19.45	19.42	19.45	18.78	19.48	2,544,000	19.195	1.35%
2026-01-12	0	19.19	19.15	19.19	18.72	19.38	1,870,500	35,830,484	19.156	19.19	19.15	19.19	18.72	19.38	1,870,500	19.156	2.51%
2026-01-09	0	18.72	18.67	18.72	18.08	18.82	2,659,876	49,445,101	18.589	18.72	18.67	18.72	18.08	18.82	2,659,876	18.589	0.27%
2026-01-08	0	18.67	18.55	18.67	18.11	18.96	3,678,630	67,922,424	18.464	18.67	18.55	18.67	18.11	18.96	3,678,630	18.464	-0.32%
2026-01-07	0	18.73	18.65	18.73	17.21	18.74	4,596,000	84,238,372	18.329	18.73	18.65	18.73	17.21	18.74	4,596,000	18.329	6.72%
2026-01-06	0	17.55	17.46	17.55	17.36	17.96	2,283,095	40,130,918	17.577	17.55	17.46	17.55	17.36	17.96	2,283,095	17.577	-0.17%
2026-01-05	0	17.58	17.52	17.58	17.37	18.00	2,833,700	50,003,463	17.646	17.58	17.52	17.58	17.37	18.00	2,833,700	17.646	-2.22%
2026-01-02	0	17.98	17.90	17.99	17.07	18.00	1,686,800	29,867,344	17.707	17.98	17.90	17.99	17.07	18.00	1,686,800	17.707	4.66%
2025-12-31	0	17.18	17.08	17.18	16.80	17.35	1,421,957	24,334,951	17.114	17.18	17.08	17.18	16.80	17.35	1,421,957	17.114	1.42%
2025-12-30	0	16.94	16.93	16.94	16.89	17.70	1,570,000	26,788,178	17.063	16.94	16.93	16.94	16.89	17.70	1,570,000	17.063	-1.40%
2025-12-29	0	17.18	17.09	17.18	17.02	17.83	2,082,000	36,080,260	17.330	17.18	17.09	17.18	17.02	17.83	2,082,000	17.330	-0.58%
2025-12-24	0	17.28	17.26	17.28	16.76	17.28	544,989	9,326,029	17.112	17.28	17.26	17.28	16.76	17.28	544,989	17.112	2.07%
2025-12-23	0	16.93	16.90	16.93	16.46	17.19	1,039,994	17,473,739	16.802	16.93	16.90	16.93	16.46	17.19	1,039,994	16.802	-0.41%
2025-12-22	0	17.00	17.00	17.01	16.34	17.00	2,486,997	41,598,723	16.726	17.00	17.00	17.01	16.34	17.00	2,486,997	16.726	4.04%
2025-12-19	0	16.34	16.31	16.36	16.20	16.79	2,289,000	37,598,386	16.426	16.34	16.31	16.36	16.20	16.79	2,289,000	16.426	-0.06%
2025-12-18	0	16.35	16.28	16.35	16.01	16.50	2,201,319	35,947,645	16.330	16.35	16.28	16.35	16.01	16.50	2,201,319	16.330	-0.61%
2025-12-17	0	16.45	16.41	16.45	15.68	17.00	3,523,812	57,401,603	16.290	16.45	16.41	16.45	15.68	17.00	3,523,812	16.290	-1.38%
2025-12-16	0	16.68	16.67	16.68	16.09	16.80	3,138,000	52,008,750	16.574	16.68	16.67	16.68	16.09	16.80	3,138,000	16.574	2.77%
2025-12-15	0	16.23	16.20	16.23	16.00	17.19	7,817,953	128,056,357	16.380	16.23	16.20	16.23	16.00	17.19	7,817,953	16.380	-2.11%
2025-12-12	0	16.58	16.51	16.58	14.78	16.59	5,291,543	85,131,907	16.088	16.58	16.51	16.58	14.78	16.59	5,291,543	16.088	9.66%
2025-12-11	0	15.12	15.12	15.14	15.01	15.38	768,859	11,641,015	15.141	15.12	15.12	15.14	15.01	15.38	768,859	15.141	0.93%
2025-12-10	0	14.98	14.92	14.98	14.46	15.20	1,646,953	24,425,925	14.831	14.98	14.92	14.98	14.46	15.20	1,646,953	14.831	-1.45%
2025-12-09	0	15.20	15.10	15.20	14.92	15.50	3,256,000	49,666,524	15.254	15.20	15.10	15.20	14.92	15.50	3,256,000	15.254	1.00%
2025-12-08	0	15.05	15.01	15.05	14.02	15.06	2,468,906	36,374,240	14.733	15.05	15.01	15.05	14.02	15.06	2,468,906	14.733	4.01%
2025-12-05	0	14.47	14.40	14.47	13.92	14.47	1,557,906	22,253,116	14.284	14.47	14.40	14.47	13.92	14.47	1,557,906	14.284	2.41%
2025-12-04	0	14.13	13.99	14.13	13.89	14.38	2,126,834	29,871,142	14.045	14.13	13.99	14.13	13.89	14.38	2,126,834	14.045	-0.77%
2025-12-03	0	14.24	14.16	14.24	13.81	14.59	1,287,906	18,409,149	14.294	14.24	14.16	14.24	13.81	14.59	1,287,906	14.294	-0.21%
2025-12-02	0	14.27	14.27	14.28	14.20	14.57	1,483,081	21,275,269	14.345	14.27	14.27	14.28	14.20	14.57	1,483,081	14.345	0.21%
2025-12-01	0	14.24	14.17	14.24	13.92	14.40	1,402,321	19,792,671	14.114	14.24	14.17	14.24	13.92	14.40	1,402,321	14.114	1.42%
2025-11-28	0	14.04	14.04	14.09	14.00	14.31	1,600,953	22,534,699	14.076	14.04	14.04	14.09	14.00	14.31	1,600,953	14.076	-1.47%
2025-11-27	0	14.25	14.22	14.25	13.88	14.35	2,956,000	41,980,040	14.202	14.25	14.22	14.25	13.88	14.35	2,956,000	14.202	3.71%
2025-11-26	0	13.74	13.72	13.74	13.06	13.79	2,406,981	32,198,181	13.377	13.74	13.72	13.74	13.06	13.79	2,406,981	13.377	7.09%
2025-11-25	0	12.83	12.82	12.84	12.40	13.19	2,405,500	30,756,959	12.786	12.83	12.82	12.84	12.40	13.19	2,405,500	12.786	1.99%
2025-11-24	0	12.58	12.57	12.65	12.43	12.78	2,424,739	30,537,676	12.594	12.58	12.57	12.65	12.43	12.78	2,424,739	12.594	0.64%
2025-11-21	0	12.50	12.47	12.50	12.46	13.12	3,766,418	47,809,850	12.694	12.50	12.47	12.50	12.46	13.12	3,766,418	12.694	-6.09%
2025-11-20	0	13.31	13.31	13.33	13.18	14.19	2,155,184	28,798,839	13.363	13.31	13.31	13.33	13.18	14.19	2,155,184	13.363	-0.67%
2025-11-19	0	13.40	13.40	13.42	13.22	13.56	2,582,379	34,642,361	13.415	13.40	13.40	13.42	13.22	13.56	2,582,379	13.415	-0.74%
2025-11-18	0	13.50	13.45	13.53	13.22	14.19	3,090,232	42,055,746	13.609	13.50	13.45	13.53	13.22	14.19	3,090,232	13.609	-5.13%
2025-11-17	0	14.23	14.21	14.25	13.60	14.48	2,256,189	32,035,686	14.199	14.23	14.21	14.25	13.60	14.48	2,256,189	14.199	0.57%
2025-11-14	0	14.15	14.15	14.16	14.02	14.55	2,319,906	32,983,987	14.218	14.15	14.15	14.16	14.02	14.55	2,319,906	14.218	-4.46%
2025-11-13	0	14.81	14.77	14.83	14.45	15.18	2,634,090	38,800,207	14.730	14.81	14.77	14.83	14.45	15.18	2,634,090	14.730	-1.79%
2025-11-12	0	15.08	15.08	15.11	14.82	15.50	2,794,859	41,986,783	15.023	15.08	15.08	15.11	14.82	15.50	2,794,859	15.023	-1.82%
2025-11-11	0	15.36	15.30	15.36	14.38	15.48	7,649,332	116,314,223	15.206	15.36	15.30	15.36	14.38	15.48	7,649,332	15.206	6.89%
2025-11-10	0	14.37	14.36	14.37	14.01	14.63	2,285,981	32,638,880	14.278	14.37	14.36	14.37	14.01	14.63	2,285,981	14.278	0.07%
2025-11-07	0	14.36	14.35	14.43	14.31	14.80	2,437,735	35,546,112	14.582	14.36	14.35	14.43	14.31	14.80	2,437,735	14.582	-2.31%
2025-11-06	0	14.70	14.66	14.70	13.41	14.91	5,170,619	74,927,236	14.491	14.70	14.66	14.70	13.41	14.91	5,170,619	14.491	9.62%
2025-11-05	0	13.41	13.37	13.41	12.70	13.50	2,333,718	30,735,701	13.170	13.41	13.37	13.41	12.70	13.50	2,333,718	13.170	-0.37%
2025-11-04	0	13.46	13.45	13.46	13.16	13.80	2,857,906	38,342,554	13.416	13.46	13.45	13.46	13.16	13.80	2,857,906	13.416	2.28%
2025-11-03	0	13.16	13.15	13.16	12.55	13.20	1,703,923	22,052,368	12.942	13.16	13.15	13.16	12.55	13.20	1,703,923	12.942	5.28%
2025-10-31	0	12.50	12.48	12.50	12.50	13.36	1,940,910	24,713,651	12.733	12.50	12.48	12.50	12.50	13.36	1,940,910	12.733	-4.94%
2025-10-30	0	13.15	13.07	13.15	12.89	13.50	1,365,008	17,898,864	13.113	13.15	13.07	13.15	12.89	13.50	1,365,008	13.113	1.15%
2025-10-28	0	13.00	12.98	13.00	12.91	13.26	1,069,886	13,924,473	13.015	13.00	12.98	13.00	12.91	13.26	1,069,886	13.015	-2.62%
2025-10-27	0	13.35	13.30	13.35	13.24	13.66	2,129,001	28,568,599	13.419	13.35	13.30	13.35	13.24	13.66	2,129,001	13.419	2.06%
2025-10-24	0	13.08	13.08	13.09	12.68	13.09	1,071,804	13,860,200	12.932	13.08	13.08	13.09	12.68	13.09	1,071,804	12.932	2.99%
2025-10-23	0	12.70	12.64	12.70	12.46	12.89	1,064,970	13,412,840	12.595	12.70	12.64	12.70	12.46	12.89	1,064,970	12.595	-1.24%
2025-10-22	0	12.86	12.81	12.86	12.67	13.40	1,441,777	18,495,320	12.828	12.86	12.81	12.86	12.67	13.40	1,441,777	12.828	0.08%
2025-10-21	0	12.85	12.85	12.92	12.85	13.45	1,381,500	18,061,930	13.074	12.85	12.85	12.92	12.85	13.45	1,381,500	13.074	-1.15%
2025-10-20	0	13.00	13.00	13.04	12.73	13.43	2,543,636	33,253,176	13.073	13.00	13.00	13.04	12.73	13.43	2,543,636	13.073	4.08%
2025-10-17	0	12.49	12.44	12.49	12.36	13.00	2,567,514	32,118,408	12.510	12.49	12.44	12.49	12.36	13.00	2,567,514	12.510	-4.07%
2025-10-16	0	13.02	12.94	13.04	12.72	13.20	2,458,974	31,803,397	12.934	13.02	12.94	13.04	12.72	13.20	2,458,974	12.934	0.15%
2025-10-15	0	13.00	13.00	13.01	12.52	13.06	2,763,767	35,358,675	12.794	13.00	13.00	13.01	12.52	13.06	2,763,767	12.794	2.20%
2025-10-14	0	12.72	12.72	12.75	12.69	13.60	1,774,970	22,934,863	12.921	12.72	12.72	12.75	12.69	13.60	1,774,970	12.921	-2.68%
2025-10-13	0	13.07	13.07	13.08	12.32	13.16	2,824,000	36,242,390	12.834	13.07	13.07	13.08	12.32	13.16	2,824,000	12.834	-1.06%
2025-10-10	0	13.21	13.10	13.21	13.00	13.88	1,811,614	23,877,421	13.180	13.21	13.10	13.21	13.00	13.88	1,811,614	13.180	-2.15%
2025-10-09	0	13.50	13.50	13.55	13.21	13.92	1,463,880	19,938,563	13.620	13.50	13.50	13.55	13.21	13.92	1,463,880	13.620	1.12%
2025-10-08	0	13.35	13.30	13.35	13.11	13.65	1,888,943	25,083,496	13.279	13.35	13.30	13.35	13.11	13.65	1,888,943	13.279	-1.48%
2025-10-06	0	13.55	13.52	13.55	13.42	13.68	1,783,823	24,121,375	13.522	13.55	13.52	13.55	13.42	13.68	1,783,823	13.522	0.37%
2025-10-03	0	13.50	13.46	13.50	13.19	14.08	8,089,654	109,338,917	13.516	13.50	13.46	13.50	13.19	14.08	8,089,654	13.516	1.81%
2025-10-02	0	13.26	13.24	13.26	12.60	13.32	2,552,505	33,365,559	13.072	13.26	13.24	13.26	12.60	13.32	2,552,505	13.072	4.57%
2025-09-30	0	12.68	12.68	12.69	12.50	13.12	3,115,780	39,887,266	12.802	12.68	12.68	12.69	12.50	13.12	3,115,780	12.802	3.09%
2025-09-29	0	12.30	12.24	12.30	11.82	12.47	1,856,807	22,787,885	12.273	12.30	12.24	12.30	11.82	12.47	1,856,807	12.273	3.27%
2025-09-26	0	11.91	11.90	11.91	11.90	12.35	2,093,415	25,376,050	12.122	11.91	11.90	11.91	11.90	12.35	2,093,415	12.122	-3.09%
2025-09-25	0	12.29	12.29	12.31	11.82	12.36	2,870,000	34,792,730	12.123	12.29	12.29	12.31	11.82	12.36	2,870,000	12.123	0.49%
2025-09-24	0	12.23	12.20	12.23	11.70	12.49	7,088,880	85,950,580	12.125	12.23	12.20	12.23	11.70	12.49	7,088,880	12.125	-1.13%
2025-09-23	0	12.37	12.35	12.37	11.53	12.45	6,732,850	81,874,470	12.160	12.37	12.35	12.37	11.53	12.45	6,732,850	12.160	6.73%
2025-09-22	0	11.59	11.58	11.59	11.31	11.64	2,138,100	24,665,175	11.536	11.59	11.58	11.59	11.31	11.64	2,138,100	11.536	3.48%
2025-09-19	0	11.20	11.18	11.20	11.15	11.50	2,555,043	28,732,257	11.245	11.20	11.18	11.20	11.15	11.50	2,555,043	11.245	-0.71%
2025-09-18	0	11.28	11.24	11.28	11.09	11.38	1,752,420	19,623,614	11.198	11.28	11.24	11.28	11.09	11.38	1,752,420	11.198	-0.53%
2025-09-17	0	11.34	11.30	11.34	10.82	11.59	2,197,168	24,811,137	11.292	11.34	11.30	11.34	10.82	11.59	2,197,168	11.292	1.16%
2025-09-16	0	11.21	11.20	11.24	10.82	11.30	2,146,584	23,941,265	11.153	11.21	11.20	11.24	10.82	11.30	2,146,584	11.153	3.80%
2025-09-15	0	10.80	10.79	10.80	10.67	10.99	1,790,336	19,429,818	10.853	10.80	10.79	10.80	10.67	10.99	1,790,336	10.853	-3.05%
2025-09-12	0	11.14	11.07	11.14	11.02	11.25	1,264,168	14,039,203	11.105	11.14	11.07	11.14	11.02	11.25	1,264,168	11.105	0.91%
2025-09-11	0	11.04	11.03	11.06	10.61	11.21	1,938,000	21,310,114	10.996	11.04	11.03	11.06	10.61	11.21	1,938,000	10.996	4.05%
2025-09-10	0	10.61	10.57	10.61	10.38	10.89	2,411,424	25,401,633	10.534	10.61	10.57	10.61	10.38	10.89	2,411,424	10.534	-1.21%
2025-09-09	0	10.74	10.66	10.74	10.65	11.03	952,000	10,290,680	10.810	10.74	10.66	10.74	10.65	11.03	952,000	10.810	-0.65%
2025-09-08	0	10.81	10.81	10.86	10.70	11.00	810,000	8,753,920	10.807	10.81	10.81	10.86	10.70	11.00	810,000	10.807	-1.28%
2025-09-05	0	10.95	10.92	10.96	10.78	11.16	1,525,194	16,705,517	10.953	10.95	10.92	10.96	10.78	11.16	1,525,194	10.953	1.58%
2025-09-04	0	10.78	10.74	10.78	10.60	11.10	2,414,000	25,945,600	10.748	10.78	10.74	10.78	10.60	11.10	2,414,000	10.748	-2.36%
2025-09-03	0	11.04	11.03	11.05	10.69	11.07	2,098,393	22,976,471	10.950	11.04	11.03	11.05	10.69	11.07	2,098,393	10.950	3.86%
2025-09-02	0	10.63	10.53	10.63	10.53	11.80	3,135,141	34,047,129	10.860	10.63	10.53	10.63	10.53	11.80	3,135,141	10.860	-5.43%
2025-09-01	0	11.24	11.20	11.24	10.85	11.74	3,856,000	43,387,490	11.252	11.24	11.20	11.24	10.85	11.74	3,856,000	11.252	-2.77%
2025-08-29	0	11.56	11.56	11.64	10.35	11.68	9,128,752	102,512,377	11.230	11.56	11.56	11.64	10.35	11.68	9,128,752	11.230	11.80%
2025-08-28	0	10.34	10.32	10.34	10.12	10.50	4,496,000	46,372,412	10.314	10.34	10.32	10.34	10.12	10.50	4,496,000	10.314	0.39%
2025-08-27	0	10.30	10.27	10.30	9.580	10.42	6,444,700	64,994,289	10.085	10.30	10.27	10.30	9.580	10.42	6,444,700	10.085	7.52%
2025-08-26	0	9.580	9.560	9.580	8.760	9.600	5,278,578	49,077,359	9.2975	9.580	9.560	9.580	8.760	9.600	5,278,578	9.2975	11.40%
2025-08-25	0	8.600	8.600	8.620	8.450	8.920	3,524,000	30,283,122	8.5934	8.600	8.600	8.620	8.450	8.920	3,524,000	8.5934	-4.12%
2025-08-22	0	8.970	8.970	8.980	8.740	9.100	1,866,752	16,813,948	9.0071	8.970	8.970	8.980	8.740	9.100	1,866,752	9.0071	1.47%
2025-08-21	0	8.840	8.840	8.850	8.820	8.960	740,000	6,575,312	8.8856	8.840	8.840	8.850	8.820	8.960	740,000	8.8856	-0.34%
2025-08-20	0	8.870	8.810	8.870	8.720	9.090	592,142	5,217,019	8.8104	8.870	8.810	8.870	8.720	9.090	592,142	8.8104	-1.00%
2025-08-19	0	8.960	8.930	8.960	8.830	9.110	771,948	6,886,215	8.9206	8.960	8.930	8.960	8.830	9.110	771,948	8.9206	-1.65%
2025-08-18	0	9.110	9.030	9.110	8.650	9.200	2,078,000	18,791,514	9.0431	9.110	9.030	9.110	8.650	9.200	2,078,000	9.0431	4.47%
2025-08-15	0	8.720	8.650	8.720	8.630	8.820	601,168	5,226,351	8.6937	8.720	8.650	8.720	8.630	8.820	601,168	8.6937	-0.68%
2025-08-14	0	8.780	8.750	8.800	8.700	8.990	947,738	8,362,213	8.8233	8.780	8.750	8.800	8.700	8.990	947,738	8.8233	-0.68%
2025-08-13	0	8.840	8.810	8.860	8.750	8.950	1,268,598	11,220,610	8.8449	8.840	8.810	8.860	8.750	8.950	1,268,598	8.8449	-0.34%
2025-08-12	0	8.870	8.820	8.870	8.640	8.870	1,114,000	9,782,500	8.7814	8.870	8.820	8.870	8.640	8.870	1,114,000	8.7814	2.07%
2025-08-11	0	8.690	8.630	8.690	8.600	8.840	1,203,532	10,445,049	8.6787	8.690	8.630	8.690	8.600	8.840	1,203,532	8.6787	-0.91%
2025-08-08	0	8.770	8.730	8.770	8.510	8.810	1,237,117	10,740,386	8.6818	8.770	8.730	8.770	8.510	8.810	1,237,117	8.6818	1.15%
2025-08-07	0	8.670	8.620	8.670	8.490	8.730	876,116	7,535,221	8.6007	8.670	8.620	8.670	8.490	8.730	876,116	8.6007	0.46%
2025-08-06	0	8.630	8.610	8.630	8.580	8.710	758,752	6,547,529	8.6293	8.630	8.610	8.630	8.580	8.710	758,752	8.6293	-0.12%
2025-08-05	0	8.640	8.640	8.670	8.600	8.700	662,000	5,726,728	8.6506	8.640	8.640	8.670	8.600	8.700	662,000	8.6506	-0.23%
2025-08-04	0	8.660	8.630	8.660	8.350	8.660	845,584	7,278,229	8.6073	8.660	8.630	8.660	8.350	8.660	845,584	8.6073	2.36%
2025-08-01	0	8.460	8.410	8.460	8.410	8.900	1,792,000	15,389,448	8.5879	8.460	8.410	8.460	8.410	8.900	1,792,000	8.5879	-0.70%
2025-07-31	0	8.520	8.500	8.530	8.400	8.550	2,630,000	22,296,799	8.4779	8.520	8.500	8.530	8.400	8.550	2,630,000	8.4779	0.35%
2025-07-30	0	8.490	8.480	8.520	8.440	9.010	2,014,000	17,421,072	8.6500	8.490	8.480	8.520	8.440	9.010	2,014,000	8.6500	-6.50%
2025-07-29	0	9.080	9.010	9.090	8.860	9.120	1,118,629	10,020,765	8.9581	9.080	9.010	9.090	8.860	9.120	1,118,629	8.9581	0.44%
2025-07-28	0	9.040	9.010	9.040	8.900	9.250	1,036,000	9,418,978	9.0917	9.040	9.010	9.040	8.900	9.250	1,036,000	9.0917	-3.42%
2025-07-25	0	9.360	9.320	9.370	9.220	9.470	761,168	7,129,180	9.3661	9.360	9.320	9.370	9.220	9.470	761,168	9.3661	0.86%
2025-07-24	0	9.280	9.200	9.280	9.190	9.300	886,632	8,204,771	9.2539	9.280	9.200	9.280	9.190	9.300	886,632	9.2539	-0.22%
2025-07-23	0	9.300	9.250	9.300	9.110	9.420	1,156,752	10,689,130	9.2406	9.300	9.250	9.300	9.110	9.420	1,156,752	9.2406	-2.00%
2025-07-22	0	9.490	9.440	9.490	9.390	9.510	590,000	5,582,690	9.4622	9.490	9.440	9.490	9.390	9.510	590,000	9.4622	0.00%
2025-07-21	0	9.490	9.460	9.500	9.250	9.540	946,000	8,904,480	9.4128	9.490	9.460	9.500	9.250	9.540	946,000	9.4128	0.96%
2025-07-18	0	9.400	9.320	9.400	9.230	9.600	1,885,920	17,723,485	9.3978	9.400	9.320	9.400	9.230	9.600	1,885,920	9.3978	-1.16%
2025-07-17	0	9.510	9.430	9.510	9.360	9.650	1,145,088	10,824,699	9.4532	9.510	9.430	9.510	9.360	9.650	1,145,088	9.4532	-0.52%
2025-07-16	0	9.560	9.560	9.590	9.230	9.630	3,311,556	31,293,463	9.4498	9.560	9.560	9.590	9.230	9.630	3,311,556	9.4498	3.58%
2025-07-15	0	9.230	9.200	9.230	8.780	9.230	3,317,500	30,087,699	9.0694	9.230	9.200	9.230	8.780	9.230	3,317,500	9.0694	5.13%
2025-07-14	0	8.780	8.710	8.780	8.510	8.780	1,844,000	16,048,900	8.7033	8.780	8.710	8.780	8.510	8.780	1,844,000	8.7033	3.66%
2025-07-11	0	8.470	8.470	8.480	8.430	8.630	2,136,706	18,190,833	8.5135	8.470	8.470	8.480	8.430	8.630	2,136,706	8.5135	-0.35%
2025-07-10	0	8.500	8.430	8.500	8.430	8.700	1,828,336	15,532,919	8.4957	8.500	8.430	8.500	8.430	8.700	1,828,336	8.4957	-0.58%
2025-07-09	0	8.550	8.510	8.550	8.480	8.700	1,689,464	14,539,193	8.6058	8.550	8.510	8.550	8.480	8.700	1,689,464	8.6058	-2.40%
2025-07-08	0	8.760	8.740	8.760	8.660	8.800	942,719	8,242,942	8.7438	8.760	8.740	8.760	8.660	8.800	942,719	8.7438	1.04%
2025-07-07	0	8.670	8.650	8.670	8.530	8.680	1,708,000	14,693,080	8.6025	8.670	8.650	8.670	8.530	8.680	1,708,000	8.6025	-0.34%
2025-07-04	0	8.700	8.700	8.740	8.460	8.750	1,306,000	11,302,900	8.6546	8.700	8.700	8.740	8.460	8.750	1,306,000	8.6546	0.58%
2025-07-03	0	8.650	8.640	8.650	8.350	8.850	5,245,168	45,692,710	8.7114	8.650	8.640	8.650	8.350	8.850	5,245,168	8.7114	3.10%
2025-07-02	0	8.390	8.350	8.390	8.240	8.520	2,908,336	24,459,102	8.4100	8.390	8.350	8.390	8.240	8.520	2,908,336	8.4100	0.60%
2025-06-30	0	8.340	8.300	8.340	8.250	8.450	2,088,000	17,383,730	8.3255	8.340	8.300	8.340	8.250	8.450	2,088,000	8.3255	0.97%
2025-06-27	0	8.260	8.240	8.260	7.900	8.330	4,096,000	33,543,056	8.1892	8.260	8.240	8.260	7.900	8.330	4,096,000	8.1892	4.82%
2025-06-26	0	7.880	7.840	7.880	7.750	7.890	1,360,157	10,660,395	7.8376	7.880	7.840	7.880	7.750	7.890	1,360,157	7.8376	1.16%
2025-06-25	0	7.790	7.760	7.790	7.520	7.790	1,692,000	13,003,740	7.6854	7.790	7.760	7.790	7.520	7.790	1,692,000	7.6854	2.50%
2025-06-24	0	7.600	7.580	7.600	7.370	7.600	1,958,000	14,647,668	7.4809	7.600	7.580	7.600	7.370	7.600	1,958,000	7.4809	1.47%
2025-06-23	0	7.490	7.470	7.500	7.220	7.490	1,592,528	11,673,870	7.3304	7.490	7.470	7.500	7.220	7.490	1,592,528	7.3304	2.04%
2025-06-20	0	7.340	7.300	7.340	7.250	7.440	1,292,000	9,462,170	7.3237	7.340	7.300	7.340	7.250	7.440	1,292,000	7.3237	0.14%
2025-06-19	0	7.330	7.330	7.340	7.300	7.650	1,058,000	7,790,060	7.3630	7.330	7.330	7.340	7.300	7.650	1,058,000	7.3630	-4.68%
2025-06-18	0	7.690	7.660	7.690	7.490	7.750	1,496,000	11,479,392	7.6734	7.690	7.660	7.690	7.490	7.750	1,496,000	7.6734	1.85%
2025-06-17	0	7.550	7.500	7.550	7.450	7.630	1,526,208	11,492,782	7.5303	7.550	7.500	7.550	7.450	7.630	1,526,208	7.5303	1.34%
2025-06-16	0	7.450	7.440	7.450	7.400	7.520	574,000	4,272,040	7.4426	7.450	7.440	7.450	7.400	7.520	574,000	7.4426	-0.53%
2025-06-13	0	7.490	7.470	7.490	7.300	7.490	901,823	6,676,050	7.4028	7.490	7.470	7.490	7.300	7.490	901,823	7.4028	-0.93%
2025-06-12	0	7.560	7.510	7.560	7.460	7.640	905,552	6,812,633	7.5232	7.560	7.510	7.560	7.460	7.640	905,552	7.5232	1.75%
2025-06-11	0	7.430	7.400	7.430	7.360	7.640	3,469,535	25,813,813	7.4401	7.430	7.400	7.430	7.360	7.640	3,469,535	7.4401	0.95%
2025-06-10	0	7.360	7.330	7.360	7.310	7.460	1,911,645	14,065,960	7.3580	7.360	7.330	7.360	7.310	7.460	1,911,645	7.3580	-0.27%
2025-06-09	0	7.380	7.370	7.380	7.380	7.560	1,026,000	7,626,896	7.4336	7.380	7.370	7.380	7.380	7.560	1,026,000	7.4336	0.00%
2025-06-06	0	7.380	7.370	7.430	7.360	7.590	675,459	5,014,796	7.4243	7.380	7.370	7.430	7.360	7.590	675,459	7.4243	-2.64%
2025-06-05	0	7.580	7.560	7.580	7.150	7.580	2,185,060	16,267,817	7.4450	7.580	7.560	7.580	7.150	7.580	2,185,060	7.4450	5.28%
2025-06-04	0	7.200	7.190	7.200	7.100	7.300	2,362,000	17,007,240	7.2004	7.200	7.190	7.200	7.100	7.300	2,362,000	7.2004	0.56%
2025-06-03	0	7.160	7.150	7.170	7.120	7.230	733,453	5,262,395	7.1748	7.160	7.150	7.170	7.120	7.230	733,453	7.1748	0.00%
2025-06-02	0	7.160	7.160	7.170	7.010	7.400	730,438	5,187,895	7.1024	7.160	7.160	7.170	7.010	7.400	730,438	7.1024	-0.97%
2025-05-30	0	7.230	7.230	7.270	7.170	7.380	2,068,000	15,002,960	7.2548	7.230	7.230	7.270	7.170	7.380	2,068,000	7.2548	-0.96%
2025-05-29	0	7.300	7.300	7.360	7.160	7.470	2,317,706	16,982,998	7.3275	7.300	7.300	7.360	7.160	7.470	2,317,706	7.3275	-1.08%
2025-05-28	0	7.380	7.380	7.430	7.380	7.630	1,172,000	8,722,240	7.4422	7.380	7.380	7.430	7.380	7.630	1,172,000	7.4422	-1.73%
2025-05-27	0	7.510	7.500	7.520	7.400	7.660	2,587,070	19,393,312	7.4962	7.510	7.500	7.520	7.400	7.660	2,587,070	7.4962	-1.18%
2025-05-26	0	7.600	7.600	7.690	7.600	7.820	1,594,000	12,297,720	7.7150	7.600	7.600	7.690	7.600	7.820	1,594,000	7.7150	-1.17%
2025-05-23	0	7.690	7.680	7.690	7.540	7.750	1,182,000	9,049,710	7.6563	7.690	7.680	7.690	7.540	7.750	1,182,000	7.6563	1.05%
2025-05-22	0	7.610	7.600	7.610	7.550	7.860	860,000	6,609,300	7.6852	7.610	7.600	7.610	7.550	7.860	860,000	7.6852	-1.68%
2025-05-21	0	7.740	7.690	7.740	7.640	7.810	1,745,070	13,461,188	7.7138	7.740	7.690	7.740	7.640	7.810	1,745,070	7.7138	-1.02%
2025-05-20	0	7.820	7.800	7.820	7.780	7.940	1,645,535	12,928,369	7.8566	7.820	7.800	7.820	7.780	7.940	1,645,535	7.8566	-0.64%
2025-05-19	0	8.250	8.200	8.280	8.120	8.300	840,000	6,903,500	8.2185	7.870	7.822	7.899	7.746	7.918	880,559	7.8399	-0.12%
2025-05-16	0	8.260	8.260	8.270	8.110	8.340	1,442,000	11,896,420	8.2499	7.880	7.880	7.889	7.736	7.956	1,511,626	7.8699	-0.24%
2025-05-15	0	8.280	8.270	8.290	8.220	8.460	1,070,605	8,909,544	8.3220	7.899	7.889	7.908	7.841	8.070	1,122,299	7.9387	-2.47%
2025-05-14	0	8.490	8.490	8.500	8.360	8.520	657,200	5,548,942	8.4433	8.099	8.099	8.108	7.975	8.128	688,933	8.0544	-0.12%
2025-05-13	0	8.500	8.460	8.520	8.190	8.510	945,981	7,900,444	8.3516	8.108	8.070	8.128	7.813	8.118	991,657	7.9669	-0.23%
2025-05-12	0	8.520	8.520	8.530	8.020	8.540	561,070	4,703,151	8.3825	8.128	8.128	8.137	7.651	8.147	588,161	7.9964	3.15%
2025-05-09	0	8.260	8.210	8.270	8.180	8.570	570,000	4,715,020	8.2720	7.880	7.832	7.889	7.803	8.175	597,522	7.8910	-2.59%
2025-05-08	0	8.480	8.460	8.490	8.260	8.560	496,000	4,192,660	8.4529	8.089	8.070	8.099	7.880	8.166	519,949	8.0636	1.56%
2025-05-07	0	8.350	8.340	8.380	8.300	8.480	578,000	4,836,100	8.3670	7.965	7.956	7.994	7.918	8.089	605,909	7.9816	-1.65%
2025-05-06	0	8.490	8.480	8.490	8.310	8.540	1,006,000	8,497,690	8.4470	8.099	8.089	8.099	7.927	8.147	1,054,574	8.0579	0.95%
2025-05-02	0	8.410	8.380	8.410	8.000	8.410	956,000	7,887,480	8.2505	8.023	7.994	8.023	7.632	8.023	1,002,160	7.8705	4.73%
2025-04-30	0	8.030	8.030	8.070	7.990	8.130	652,000	5,244,420	8.0436	7.660	7.660	7.698	7.622	7.756	683,482	7.6731	-1.35%
2025-04-29	0	8.140	8.130	8.140	8.000	8.200	745,000	6,060,866	8.1354	7.765	7.756	7.765	7.632	7.822	780,972	7.7607	0.87%
2025-04-28	0	8.070	8.010	8.080	7.810	8.150	1,454,000	11,724,262	8.0635	7.698	7.641	7.708	7.450	7.775	1,524,206	7.6920	2.54%
2025-04-25	0	7.870	7.860	7.930	7.780	8.020	572,000	4,518,322	7.8992	7.508	7.498	7.565	7.422	7.651	599,619	7.5353	-0.38%
2025-04-24	0	7.900	7.890	7.910	7.750	8.200	2,746,000	21,935,970	7.9883	7.536	7.527	7.546	7.393	7.822	2,878,590	7.6204	1.94%
2025-04-23	0	7.750	7.730	7.750	7.610	7.790	696,000	5,368,590	7.7135	7.393	7.374	7.393	7.259	7.431	729,606	7.3582	0.78%
2025-04-22	0	7.690	7.690	7.700	7.430	7.790	2,961,082	22,796,818	7.6988	7.336	7.336	7.345	7.088	7.431	3,104,057	7.3442	3.36%
2025-04-17	0	7.440	7.440	7.450	7.270	7.450	1,051,180	7,780,803	7.4020	7.097	7.097	7.107	6.935	7.107	1,101,936	7.0610	1.09%
2025-04-16	0	7.360	7.340	7.360	7.320	7.580	916,000	6,760,480	7.3804	7.021	7.002	7.021	6.983	7.231	960,229	7.0405	-2.52%
2025-04-15	0	7.550	7.520	7.550	7.510	7.740	1,488,000	11,255,920	7.5645	7.202	7.174	7.202	7.164	7.383	1,559,848	7.2160	-2.71%
2025-04-14	0	7.760	7.690	7.760	7.660	7.840	1,430,850	11,061,398	7.7306	7.403	7.336	7.403	7.307	7.479	1,499,938	7.3746	1.44%
2025-04-11	0	7.650	7.540	7.650	7.480	7.660	1,486,000	11,284,306	7.5937	7.298	7.193	7.298	7.135	7.307	1,557,751	7.2440	-0.39%
2025-04-10	0	7.680	7.680	7.700	7.600	7.830	2,290,484	17,719,214	7.7360	7.326	7.326	7.345	7.250	7.469	2,401,079	7.3797	3.78%
2025-04-09	0	7.400	7.400	7.430	7.000	7.440	1,940,000	14,077,736	7.2566	7.059	7.059	7.088	6.678	7.097	2,033,672	6.9223	0.14%
2025-04-08	0	7.390	7.380	7.390	6.980	7.440	3,680,000	26,704,120	7.2566	7.050	7.040	7.050	6.658	7.097	3,857,687	6.9223	4.97%
2025-04-07	0	7.040	7.040	7.050	6.950	7.600	4,890,958	35,103,468	7.1772	6.716	6.716	6.725	6.630	7.250	5,127,116	6.8466	-13.09%
2025-04-03	0	8.100	8.050	8.100	7.960	8.440	5,232,000	42,423,232	8.1084	7.727	7.679	7.727	7.593	8.051	5,484,625	7.7349	-5.15%
2025-04-02	0	8.540	8.540	8.560	8.100	8.670	3,734,000	31,752,926	8.5037	8.147	8.147	8.166	7.727	8.271	3,914,295	8.1120	5.43%
2025-04-01	0	8.100	8.080	8.100	8.010	8.250	2,276,532	18,467,292	8.1120	7.727	7.708	7.727	7.641	7.870	2,386,453	7.7384	-0.98%
2025-03-31	0	8.180	8.180	8.200	7.680	8.290	11,317,432	92,034,769	8.1321	7.803	7.803	7.822	7.326	7.908	11,863,890	7.7576	7.49%
2025-03-28	0	7.610	7.600	7.610	7.230	7.680	5,692,000	42,485,990	7.4642	7.259	7.250	7.259	6.897	7.326	5,966,836	7.1204	3.96%
2025-03-27	0	7.320	7.320	7.330	7.080	7.450	3,944,000	28,741,840	7.2875	6.983	6.983	6.992	6.754	7.107	4,134,435	6.9518	2.23%
2025-03-26	0	7.160	7.150	7.180	7.110	7.300	2,770,000	19,943,766	7.1999	6.830	6.821	6.849	6.783	6.964	2,903,748	6.8683	0.28%
2025-03-25	0	7.140	7.130	7.140	7.050	7.740	4,464,240	32,161,831	7.2043	6.811	6.802	6.811	6.725	7.383	4,679,794	6.8725	-7.27%
2025-03-24	0	7.700	7.700	7.710	7.200	7.710	2,122,958	15,952,518	7.5143	7.345	7.345	7.355	6.868	7.355	2,225,464	7.1682	7.84%
2025-03-21	0	7.140	7.130	7.200	7.110	7.550	2,478,000	17,877,106	7.2143	6.811	6.802	6.868	6.783	7.202	2,597,649	6.8820	-2.99%
2025-03-20	0	7.360	7.360	7.370	7.320	7.550	1,407,000	10,441,398	7.4210	7.021	7.021	7.031	6.983	7.202	1,474,936	7.0792	-0.94%
2025-03-19	0	7.430	7.420	7.430	7.330	7.770	1,023,260	7,642,706	7.4690	7.088	7.078	7.088	6.992	7.412	1,072,668	7.1250	-2.75%
2025-03-18	0	7.640	7.570	7.640	7.580	7.730	1,027,240	7,850,803	7.6426	7.288	7.221	7.288	7.231	7.374	1,076,840	7.2906	0.92%
2025-03-17	0	7.570	7.560	7.600	7.480	7.750	1,422,000	10,770,152	7.5739	7.221	7.212	7.250	7.135	7.393	1,490,661	7.2251	0.93%
2025-03-14	0	7.500	7.490	7.510	7.300	7.670	880,428	6,564,414	7.4559	7.155	7.145	7.164	6.964	7.317	922,939	7.1125	2.74%
2025-03-13	0	7.300	7.300	7.350	7.210	7.600	2,409,330	17,711,541	7.3512	6.964	6.964	7.011	6.878	7.250	2,525,664	7.0126	-3.57%
2025-03-12	0	7.570	7.570	7.620	7.550	7.820	1,324,000	10,133,538	7.6537	7.221	7.221	7.269	7.202	7.460	1,387,929	7.3012	-2.32%
2025-03-11	0	7.750	7.740	7.780	7.620	7.900	1,744,000	13,426,092	7.6984	7.393	7.383	7.422	7.269	7.536	1,828,208	7.3439	-3.00%
2025-03-10	0	7.990	7.960	7.990	7.890	8.140	1,938,000	15,520,900	8.0087	7.622	7.593	7.622	7.527	7.765	2,031,576	7.6398	-1.72%
2025-03-07	0	8.130	8.080	8.130	7.630	8.290	2,183,427	17,784,477	8.1452	7.756	7.708	7.756	7.279	7.908	2,288,853	7.7700	2.14%
2025-03-06	0	7.960	7.960	7.970	7.730	8.080	2,576,000	20,487,480	7.9532	7.593	7.593	7.603	7.374	7.708	2,700,381	7.5869	3.38%
2025-03-05	0	7.700	7.700	7.710	7.530	7.770	1,581,105	12,094,173	7.6492	7.345	7.345	7.355	7.183	7.412	1,657,448	7.2969	1.85%
2025-03-04	0	7.560	7.560	7.580	7.350	7.660	2,222,043	16,720,578	7.5249	7.212	7.212	7.231	7.011	7.307	2,329,334	7.1783	-0.26%
2025-03-03	0	7.580	7.490	7.590	7.320	7.600	2,598,000	19,398,058	7.4665	7.231	7.145	7.240	6.983	7.250	2,723,443	7.1226	2.71%
2025-02-28	0	7.380	7.380	7.400	7.320	8.080	4,141,240	31,241,331	7.5440	7.040	7.040	7.059	6.983	7.708	4,341,198	7.1965	-8.21%
2025-02-27	0	8.040	8.030	8.050	7.920	8.180	3,826,000	30,751,036	8.0374	7.670	7.660	7.679	7.555	7.803	4,010,737	7.6672	-0.74%
2025-02-26	0	8.100	8.070	8.100	7.890	8.160	5,310,000	42,766,356	8.0539	7.727	7.698	7.727	7.527	7.784	5,566,391	7.6830	1.25%
2025-02-25	0	8.000	7.940	8.000	7.720	8.750	10,109,178	83,244,149	8.2345	7.632	7.574	7.632	7.364	8.347	10,597,296	7.8552	-10.11%
2025-02-24	0	8.900	8.900	8.920	8.660	8.970	7,267,749	64,162,557	8.8284	8.490	8.490	8.509	8.261	8.557	7,618,670	8.4218	-1.33%
2025-02-21	0	9.020	9.020	9.040	8.410	9.070	5,639,620	49,990,601	8.8642	8.605	8.605	8.624	8.023	8.652	5,911,927	8.4559	7.38%
2025-02-20	0	8.400	8.400	8.420	8.250	8.420	2,041,000	17,073,373	8.3652	8.013	8.013	8.032	7.870	8.032	2,139,549	7.9799	-0.71%
2025-02-19	0	8.460	8.430	8.470	8.040	8.470	1,892,860	15,746,657	8.3190	8.070	8.042	8.080	7.670	8.080	1,984,256	7.9358	3.80%
2025-02-18	0	8.150	8.100	8.150	8.010	8.200	2,422,000	19,632,156	8.1058	7.775	7.727	7.775	7.641	7.822	2,538,945	7.7324	0.62%
2025-02-17	0	8.100	8.100	8.120	8.010	8.280	3,126,000	25,437,866	8.1375	7.727	7.727	7.746	7.641	7.899	3,276,938	7.7627	-0.49%
2025-02-14	0	8.140	8.100	8.140	7.870	8.270	3,204,000	25,844,428	8.0663	7.765	7.727	7.765	7.508	7.889	3,358,704	7.6948	3.43%
2025-02-13	0	7.870	7.870	7.890	7.780	8.040	2,284,100	18,026,852	7.8923	7.508	7.508	7.527	7.422	7.670	2,394,387	7.5288	-1.25%
2025-02-12	0	7.970	7.970	8.050	7.760	8.100	1,309,349	10,407,685	7.9487	7.603	7.603	7.679	7.403	7.727	1,372,570	7.5826	2.18%
2025-02-11	0	7.800	7.750	7.800	7.760	8.000	1,832,000	14,402,150	7.8614	7.441	7.393	7.441	7.403	7.632	1,920,457	7.4993	-2.99%
2025-02-10	0	8.040	8.010	8.040	7.780	8.100	2,412,202	19,319,778	8.0092	7.670	7.641	7.670	7.422	7.727	2,528,674	7.6403	-0.37%
2025-02-07	0	8.070	8.070	8.080	8.010	8.500	2,587,620	21,185,755	8.1874	7.698	7.698	7.708	7.641	8.108	2,712,562	7.8102	-5.06%
2025-02-06	0	8.500	8.500	8.510	8.280	8.640	2,613,000	22,158,355	8.4800	8.108	8.108	8.118	7.899	8.242	2,739,168	8.0894	2.66%
2025-02-05	0	8.280	8.270	8.280	8.030	8.280	2,112,000	17,352,440	8.2161	7.899	7.889	7.899	7.660	7.899	2,213,977	7.8377	0.61%
2025-02-04	0	8.230	8.180	8.240	7.860	8.280	3,547,213	29,003,805	8.1765	7.851	7.803	7.860	7.498	7.899	3,718,489	7.7999	3.91%
2025-02-03	0	7.920	7.920	7.940	7.600	7.930	4,113,240	31,820,916	7.7362	7.555	7.555	7.574	7.250	7.565	4,311,846	7.3799	3.26%
2025-01-28	0	7.670	7.580	7.670	7.520	7.690	193,620	1,468,883	7.5864	7.317	7.231	7.317	7.174	7.336	202,969	7.2370	-0.13%
2025-01-27	0	7.680	7.610	7.680	7.550	7.770	1,384,860	10,567,330	7.6306	7.326	7.259	7.326	7.202	7.412	1,451,727	7.2791	-0.26%
2025-01-24	0	7.700	7.700	7.730	7.600	7.770	1,238,810	9,553,689	7.7120	7.345	7.345	7.374	7.250	7.412	1,298,625	7.3568	0.26%
2025-01-23	0	7.680	7.620	7.680	7.590	7.820	1,840,860	14,185,977	7.7062	7.326	7.269	7.326	7.240	7.460	1,929,745	7.3512	-0.78%
2025-01-22	0	7.740	7.730	7.740	7.690	7.850	2,054,860	15,988,227	7.7807	7.383	7.374	7.383	7.336	7.488	2,154,078	7.4223	-0.13%
2025-01-21	0	7.750	7.750	7.760	7.470	7.750	2,248,000	17,169,904	7.6379	7.393	7.393	7.403	7.126	7.393	2,356,544	7.2861	2.79%
2025-01-20	0	7.540	7.510	7.540	7.270	7.650	3,334,940	25,039,343	7.5082	7.193	7.164	7.193	6.935	7.298	3,495,966	7.1624	3.43%
2025-01-17	0	7.290	7.260	7.290	7.010	7.380	2,582,000	18,574,820	7.1940	6.954	6.926	6.954	6.687	7.040	2,706,671	6.8626	2.97%
2025-01-16	0	7.080	7.040	7.080	6.950	7.080	1,998,000	13,943,167	6.9786	6.754	6.716	6.754	6.630	6.754	2,094,473	6.6571	1.87%
2025-01-15	0	6.950	6.950	6.960	6.700	7.090	1,884,000	13,006,620	6.9037	6.630	6.630	6.639	6.391	6.763	1,974,968	6.5857	2.21%
2025-01-14	0	6.800	6.750	6.800	6.500	6.820	2,695,020	18,131,393	6.7277	6.487	6.439	6.487	6.201	6.506	2,825,148	6.4179	4.62%
2025-01-13	0	6.500	6.500	6.520	6.300	6.800	2,572,000	16,857,705	6.5543	6.201	6.201	6.220	6.010	6.487	2,696,188	6.2524	-4.41%
2025-01-10	0	6.800	6.800	6.860	6.800	6.990	948,000	6,504,420	6.8612	6.487	6.487	6.544	6.487	6.668	993,774	6.5452	-0.73%
2025-01-09	0	6.850	6.850	6.870	6.770	7.080	890,000	6,153,140	6.9136	6.534	6.534	6.554	6.458	6.754	932,973	6.5952	-0.29%
2025-01-08	0	6.870	6.870	6.880	6.760	7.040	1,370,000	9,390,172	6.8541	6.554	6.554	6.563	6.449	6.716	1,436,150	6.5384	-2.83%
2025-01-07	0	7.070	7.000	7.070	6.910	7.100	966,000	6,765,742	7.0039	6.744	6.678	6.744	6.592	6.773	1,012,643	6.6813	1.14%
2025-01-06	0	6.990	6.990	7.040	6.990	7.230	773,157	5,473,522	7.0794	6.668	6.668	6.716	6.668	6.897	810,489	6.7534	-0.85%
2025-01-03	0	7.050	7.050	7.110	6.950	7.270	897,630	6,402,996	7.1332	6.725	6.725	6.783	6.630	6.935	940,972	6.8047	0.57%
2025-01-02	0	7.010	6.970	7.010	6.930	7.290	812,000	5,725,510	7.0511	6.687	6.649	6.687	6.611	6.954	851,207	6.7263	-1.68%
2024-12-31	0	7.130	7.130	7.190	7.100	7.510	1,499,000	10,810,150	7.2116	6.802	6.802	6.859	6.773	7.164	1,571,379	6.8794	-2.99%
2024-12-30	0	7.350	7.350	7.430	7.280	7.570	1,888,000	14,030,842	7.4316	7.011	7.011	7.088	6.945	7.221	1,979,161	7.0893	0.96%
2024-12-27	0	7.280	7.220	7.280	7.000	7.330	2,444,620	17,694,705	7.2382	6.945	6.887	6.945	6.678	6.992	2,562,658	6.9048	1.96%
2024-12-24	0	7.140	7.100	7.140	7.030	7.150	474,000	3,373,320	7.1167	6.811	6.773	6.811	6.706	6.821	496,887	6.7889	1.56%
2024-12-23	0	7.030	7.020	7.060	6.900	7.060	710,000	4,971,650	7.0023	6.706	6.697	6.735	6.582	6.735	744,282	6.6798	2.33%
2024-12-20	0	6.870	6.820	6.870	6.770	6.940	2,002,857	13,713,614	6.8470	6.554	6.506	6.554	6.458	6.620	2,099,564	6.5316	-0.43%
2024-12-19	0	6.900	6.900	6.910	6.790	7.080	1,802,857	12,394,605	6.8750	6.582	6.582	6.592	6.477	6.754	1,889,907	6.5583	-3.36%
2024-12-18	0	7.140	7.130	7.140	6.690	7.150	2,506,000	17,559,900	7.0071	6.811	6.802	6.811	6.382	6.821	2,627,001	6.6844	5.62%
2024-12-17	0	6.760	6.750	6.800	6.680	7.000	622,700	4,209,189	6.7596	6.449	6.439	6.487	6.372	6.678	652,767	6.4482	-1.46%
2024-12-16	0	6.860	6.850	6.890	6.810	7.020	842,857	5,821,857	6.9073	6.544	6.534	6.573	6.496	6.697	883,554	6.5891	-0.72%
2024-12-13	0	6.910	6.910	6.920	6.740	6.930	1,312,000	9,015,460	6.8715	6.592	6.592	6.601	6.430	6.611	1,375,349	6.5550	2.22%
2024-12-12	0	6.760	6.760	6.790	6.530	6.800	1,910,000	12,781,260	6.6918	6.449	6.449	6.477	6.229	6.487	2,002,224	6.3835	3.52%
2024-12-11	0	6.530	6.530	6.560	6.490	6.750	1,104,000	7,232,380	6.5511	6.229	6.229	6.258	6.191	6.439	1,157,306	6.2493	-2.39%
2024-12-10	0	6.690	6.670	6.690	6.690	7.040	1,544,857	10,646,385	6.8915	6.382	6.363	6.382	6.382	6.716	1,619,450	6.5741	-1.33%
2024-12-09	0	6.780	6.780	6.840	6.590	6.850	1,184,857	7,974,724	6.7305	6.468	6.468	6.525	6.286	6.534	1,242,067	6.4205	1.19%
2024-12-06	0	6.700	6.700	6.760	6.700	6.860	368,571	2,497,477	6.7761	6.391	6.391	6.449	6.391	6.544	386,367	6.4640	-1.33%
2024-12-05	0	6.790	6.730	6.790	6.680	6.900	1,221,714	8,273,498	6.7720	6.477	6.420	6.477	6.372	6.582	1,280,704	6.4601	-0.88%
2024-12-04	0	6.850	6.830	6.850	6.590	6.930	1,317,039	8,965,394	6.8072	6.534	6.515	6.534	6.286	6.611	1,380,632	6.4937	1.33%
2024-12-03	0	6.760	6.680	6.770	6.570	6.930	1,148,544	7,727,229	6.7278	6.449	6.372	6.458	6.267	6.611	1,204,001	6.4180	-0.59%
2024-12-02	0	6.800	6.780	6.800	6.670	6.950	684,016	4,633,267	6.7736	6.487	6.468	6.487	6.363	6.630	717,043	6.4616	-0.15%
2024-11-29	0	6.810	6.750	6.820	6.750	6.910	765,714	5,233,066	6.8342	6.496	6.439	6.506	6.439	6.592	802,686	6.5194	1.04%
2024-11-28	0	6.740	6.660	6.740	6.500	6.740	786,000	5,245,064	6.6731	6.430	6.353	6.430	6.201	6.430	823,952	6.3657	0.00%
2024-11-27	0	6.740	6.660	6.740	6.340	6.740	4,162,000	27,258,320	6.5493	6.430	6.353	6.430	6.048	6.430	4,362,961	6.2477	3.53%
2024-11-26	0	6.510	6.480	6.510	6.480	6.830	1,310,000	8,660,259	6.6109	6.210	6.182	6.210	6.182	6.515	1,373,253	6.3064	-4.12%
2024-11-25	0	6.790	6.780	6.790	6.720	6.870	2,748,857	18,665,379	6.7902	6.477	6.468	6.477	6.410	6.554	2,881,585	6.4775	-1.31%
2024-11-22	0	6.880	6.830	6.880	6.770	7.050	2,403,714	16,631,870	6.9192	6.563	6.515	6.563	6.458	6.725	2,519,776	6.6005	-1.43%
2024-11-21	0	6.980	6.980	6.990	6.600	7.060	4,305,000	29,821,406	6.9272	6.658	6.658	6.668	6.296	6.735	4,512,865	6.6081	4.80%
2024-11-20	0	6.660	6.660	6.700	6.470	6.740	1,492,000	9,876,722	6.6198	6.353	6.353	6.391	6.172	6.430	1,564,041	6.3149	1.83%
2024-11-19	0	6.540	6.450	6.560	6.210	6.540	1,151,714	7,375,823	6.4042	6.239	6.153	6.258	5.924	6.239	1,207,324	6.1092	4.64%
2024-11-18	0	6.250	6.180	6.270	6.180	6.560	1,277,587	8,111,296	6.3489	5.962	5.895	5.981	5.895	6.258	1,339,275	6.0565	-3.40%
2024-11-15	0	6.470	6.360	6.470	6.360	6.550	1,120,550	7,239,800	6.4609	6.172	6.067	6.172	6.067	6.248	1,174,655	6.1633	1.25%
2024-11-14	0	6.390	6.360	6.390	6.330	6.640	2,669,714	17,361,557	6.5032	6.096	6.067	6.096	6.038	6.334	2,798,620	6.2036	-2.74%
2024-11-13	0	6.570	6.550	6.570	6.560	6.730	2,622,000	17,350,666	6.6173	6.267	6.248	6.267	6.258	6.420	2,748,602	6.3125	-1.94%
2024-11-12	0	6.700	6.670	6.700	6.460	6.800	5,576,496	37,403,458	6.7073	6.391	6.363	6.391	6.162	6.487	5,845,755	6.3984	4.20%
2024-11-11	0	6.430	6.420	6.430	6.170	6.450	2,856,000	18,185,020	6.3673	6.134	6.124	6.134	5.886	6.153	2,993,901	6.0740	3.54%
2024-11-08	0	6.210	6.190	6.220	6.060	6.340	1,722,490	10,686,547	6.2041	5.924	5.905	5.934	5.781	6.048	1,805,660	5.9184	1.80%
2024-11-07	0	6.100	6.060	6.100	5.840	6.140	1,324,847	7,970,989	6.0165	5.819	5.781	5.819	5.571	5.857	1,388,817	5.7394	2.18%
2024-11-06	0	5.970	5.940	5.970	5.890	6.150	1,113,660	6,645,875	5.9676	5.695	5.666	5.695	5.619	5.867	1,167,433	5.6927	-3.08%
2024-11-05	0	6.160	6.140	6.160	5.730	6.270	5,086,832	30,798,809	6.0546	5.876	5.857	5.876	5.466	5.981	5,332,448	5.7757	7.50%
2024-11-04	0	5.730	5.710	5.740	5.650	5.810	903,892	5,169,448	5.7191	5.466	5.447	5.476	5.390	5.542	947,536	5.4557	0.70%
2024-11-01	0	5.690	5.680	5.690	5.690	5.960	1,107,536	6,375,562	5.7565	5.428	5.418	5.428	5.428	5.685	1,161,013	5.4914	-3.56%
2024-10-31	0	5.900	5.900	5.910	5.720	5.930	1,712,000	10,044,490	5.8671	5.628	5.628	5.638	5.457	5.657	1,794,663	5.5969	1.90%
2024-10-30	0	5.790	5.760	5.790	5.750	5.930	2,236,000	13,021,940	5.8238	5.523	5.495	5.523	5.485	5.657	2,343,964	5.5555	-1.19%
2024-10-29	0	5.860	5.850	5.860	5.790	5.990	2,926,796	17,311,452	5.9148	5.590	5.581	5.590	5.523	5.714	3,068,115	5.6424	0.00%
2024-10-28	0	5.860	5.820	5.860	5.560	5.950	2,005,620	11,654,522	5.8109	5.590	5.552	5.590	5.304	5.676	2,102,461	5.5433	5.59%
2024-10-25	0	5.550	5.550	5.560	5.430	5.550	2,062,000	11,334,290	5.4967	5.294	5.294	5.304	5.180	5.294	2,161,563	5.2436	1.65%
2024-10-24	0	5.460	5.460	5.490	5.450	5.630	4,874,000	26,911,404	5.5214	5.209	5.209	5.237	5.199	5.371	5,109,339	5.2671	-3.53%
2024-10-23	0	5.660	5.660	5.670	5.620	6.060	5,760,000	33,231,800	5.7694	5.399	5.399	5.409	5.361	5.781	6,038,119	5.5037	-6.75%
2024-10-22	0	6.070	6.010	6.070	5.990	6.080	2,750,000	16,580,655	6.0293	5.790	5.733	5.790	5.714	5.800	2,882,783	5.7516	0.17%
2024-10-21	0	6.060	6.030	6.060	6.030	6.320	778,000	4,806,620	6.1782	5.781	5.752	5.781	5.752	6.029	815,565	5.8936	-1.78%
2024-10-18	0	6.170	6.160	6.190	5.940	6.230	1,742,000	10,642,640	6.1094	5.886	5.876	5.905	5.666	5.943	1,826,112	5.8280	3.70%
2024-10-17	0	5.950	5.900	5.960	5.890	6.220	2,440,300	14,667,319	6.0105	5.676	5.628	5.685	5.619	5.934	2,558,129	5.7336	-1.49%
2024-10-16	0	6.040	6.000	6.050	5.800	6.060	1,967,664	11,783,250	5.9884	5.762	5.724	5.771	5.533	5.781	2,062,672	5.7126	3.25%
2024-10-15	0	5.850	5.840	5.850	5.810	6.260	2,902,000	17,340,470	5.9754	5.581	5.571	5.581	5.542	5.972	3,042,122	5.7001	-5.34%
2024-10-14	0	6.180	6.170	6.190	5.930	6.270	1,817,664	11,159,447	6.1394	5.895	5.886	5.905	5.657	5.981	1,905,429	5.8567	-1.12%
2024-10-10	0	6.250	6.220	6.250	6.080	6.500	4,025,664	25,465,117	6.3257	5.962	5.934	5.962	5.800	6.201	4,220,042	6.0343	3.99%
2024-10-09	0	6.010	6.000	6.010	5.770	6.120	3,518,000	20,985,130	5.9651	5.733	5.724	5.733	5.504	5.838	3,687,865	5.6903	0.33%
2024-10-08	0	5.990	5.990	6.020	5.810	6.400	5,957,185	36,151,003	6.0685	5.714	5.714	5.743	5.542	6.105	6,244,825	5.7890	-4.62%
2024-10-07	0	6.280	6.270	6.280	6.220	6.620	4,275,002	27,173,908	6.3565	5.991	5.981	5.991	5.934	6.315	4,481,419	6.0637	1.95%
2024-10-04	0	6.160	6.110	6.160	5.660	6.160	4,069,664	24,503,503	6.0210	5.876	5.829	5.876	5.399	5.876	4,266,166	5.7437	5.30%
2024-10-03	0	5.850	5.840	5.850	5.810	6.250	5,946,000	35,172,136	5.9153	5.581	5.571	5.581	5.542	5.962	6,233,100	5.6428	-6.40%
2024-10-02	0	6.250	6.250	6.270	6.110	6.570	5,952,868	37,177,897	6.2454	5.962	5.962	5.981	5.829	6.267	6,240,300	5.9577	-2.80%
2024-09-30	0	6.430	6.430	6.500	5.930	6.430	4,575,664	28,151,825	6.1525	6.134	6.134	6.201	5.657	6.134	4,796,598	5.8691	8.61%
2024-09-27	0	5.920	5.910	5.920	5.750	6.100	3,346,260	19,938,558	5.9585	5.647	5.638	5.647	5.485	5.819	3,507,833	5.6840	3.32%
2024-09-26	0	5.730	5.670	5.730	5.510	5.770	4,100,000	23,352,273	5.6957	5.466	5.409	5.466	5.256	5.504	4,297,967	5.4333	2.87%
2024-09-25	0	5.570	5.570	5.610	5.520	5.830	3,542,000	19,873,510	5.6108	5.313	5.313	5.352	5.266	5.561	3,713,024	5.3524	-1.76%
2024-09-24	0	5.670	5.670	5.690	5.500	5.690	2,340,000	13,080,508	5.5900	5.409	5.409	5.428	5.247	5.428	2,452,986	5.3325	2.16%
2024-09-23	0	5.550	5.520	5.550	5.510	5.710	2,518,016	14,111,690	5.6043	5.294	5.266	5.294	5.256	5.447	2,639,597	5.3462	-2.97%
2024-09-20	0	5.720	5.720	5.730	5.580	5.830	16,358,000	93,515,250	5.7168	5.457	5.457	5.466	5.323	5.561	17,147,840	5.4535	0.70%
2024-09-19	0	5.680	5.610	5.680	5.490	5.700	2,626,712	14,734,774	5.6096	5.418	5.352	5.418	5.237	5.437	2,753,542	5.3512	2.53%
2024-09-17	0	5.540	5.540	5.560	5.460	5.660	2,316,000	12,952,900	5.5928	5.285	5.285	5.304	5.209	5.399	2,427,827	5.3352	1.47%
2024-09-16	0	5.460	5.450	5.470	5.240	5.490	1,480,000	7,911,480	5.3456	5.209	5.199	5.218	4.999	5.237	1,551,461	5.0994	1.68%
2024-09-13	0	5.370	5.370	5.380	5.260	5.470	2,822,796	15,135,511	5.3619	5.123	5.123	5.132	5.018	5.218	2,959,094	5.1149	2.68%
2024-09-12	0	5.230	5.220	5.230	5.150	5.350	3,450,796	17,986,465	5.2123	4.989	4.980	4.989	4.913	5.104	3,617,416	4.9722	1.55%
2024-09-11	0	5.150	5.150	5.180	5.050	5.250	4,174,000	21,399,860	5.1269	4.913	4.913	4.941	4.817	5.008	4,375,540	4.8908	-1.15%
2024-09-10	0	5.210	5.200	5.210	5.150	5.260	5,723,371	29,799,908	5.2067	4.970	4.960	4.970	4.913	5.018	5,999,722	4.9669	2.16%
2024-09-09	0	5.100	5.100	5.110	5.000	5.140	4,650,000	23,592,270	5.0736	4.865	4.865	4.875	4.770	4.903	4,874,524	4.8399	0.00%
2024-09-05	0	5.100	5.090	5.100	5.050	5.230	2,586,000	13,239,967	5.1199	4.865	4.856	4.865	4.817	4.989	2,710,864	4.8840	-2.11%
2024-09-04	0	5.210	5.210	5.220	5.130	5.270	2,426,000	12,631,074	5.2065	4.970	4.970	4.980	4.894	5.027	2,543,139	4.9667	-0.57%
2024-09-03	0	5.240	5.230	5.300	5.190	5.490	1,958,000	10,339,256	5.2805	4.999	4.989	5.056	4.951	5.237	2,052,541	5.0373	-2.78%
2024-09-02	0	5.390	5.350	5.390	5.330	5.720	4,934,000	26,851,969	5.4422	5.142	5.104	5.142	5.084	5.457	5,172,236	5.1916	-5.11%
2024-08-30	0	5.680	5.610	5.680	5.540	5.740	3,854,000	21,671,966	5.6232	5.418	5.352	5.418	5.285	5.476	4,040,089	5.3642	1.25%
2024-08-29	0	5.610	5.600	5.610	5.460	6.070	7,082,000	40,479,347	5.7158	5.352	5.342	5.352	5.209	5.790	7,423,952	5.4525	-8.33%
2024-08-28	0	6.120	6.120	6.150	5.830	6.330	5,289,796	32,329,979	6.1118	5.838	5.838	5.867	5.561	6.038	5,545,212	5.8303	-3.01%
2024-08-27	0	6.310	6.310	6.320	6.250	6.610	1,826,000	11,588,650	6.3465	6.019	6.019	6.029	5.962	6.306	1,914,168	6.0541	-5.11%
2024-08-26	0	6.650	6.620	6.650	6.470	6.650	1,558,000	10,275,790	6.5955	6.344	6.315	6.344	6.172	6.344	1,633,227	6.2917	2.31%
2024-08-23	0	6.500	6.500	6.510	6.350	6.500	1,482,000	9,544,950	6.4406	6.201	6.201	6.210	6.058	6.201	1,553,558	6.1439	0.15%
2024-08-22	0	6.490	6.490	6.540	6.400	6.540	585,344	3,793,509	6.4808	6.191	6.191	6.239	6.105	6.239	613,607	6.1823	-0.76%
2024-08-21	0	6.540	6.540	6.580	6.480	6.620	905,514	5,932,261	6.5513	6.239	6.239	6.277	6.182	6.315	949,236	6.2495	-0.91%
2024-08-20	0	6.600	6.520	6.600	6.410	6.600	1,430,000	9,300,740	6.5040	6.296	6.220	6.296	6.115	6.296	1,499,047	6.2044	0.00%
2024-08-19	0	6.600	6.570	6.610	6.580	6.890	1,011,835	6,773,802	6.6946	6.296	6.267	6.306	6.277	6.573	1,060,691	6.3862	-2.80%
2024-08-16	0	6.790	6.790	6.800	6.730	7.030	5,326,000	36,614,200	6.8746	6.477	6.477	6.487	6.420	6.706	5,583,164	6.5580	2.11%
2024-08-15	0	6.650	6.640	6.650	6.370	6.650	2,794,019	18,126,131	6.4875	6.344	6.334	6.344	6.077	6.344	2,928,927	6.1887	3.91%
2024-08-14	0	6.400	6.340	6.400	6.330	6.550	1,362,000	8,772,598	6.4410	6.105	6.048	6.105	6.038	6.248	1,427,764	6.1443	-2.29%
2024-08-13	0	6.550	6.510	6.550	6.430	6.630	1,340,643	8,703,387	6.4919	6.248	6.210	6.248	6.134	6.325	1,405,375	6.1929	-0.76%
2024-08-12	0	6.600	6.600	6.610	6.570	6.750	1,241,000	8,254,612	6.6516	6.296	6.296	6.306	6.267	6.439	1,300,921	6.3452	-0.45%
2024-08-09	0	6.630	6.620	6.640	6.380	6.670	3,248,000	21,294,074	6.5561	6.325	6.315	6.334	6.086	6.363	3,404,828	6.2541	5.57%
2024-08-08	0	6.280	6.280	6.310	6.110	6.390	2,230,000	14,036,092	6.2942	5.991	5.991	6.019	5.829	6.096	2,337,675	6.0043	0.48%
2024-08-07	0	6.250	6.240	6.250	5.780	6.280	3,212,773	19,824,671	6.1706	5.962	5.953	5.962	5.514	5.991	3,367,901	5.8864	7.20%
2024-08-06	0	5.830	5.830	5.850	5.770	5.920	950,000	5,558,110	5.8506	5.561	5.561	5.581	5.504	5.647	995,870	5.5812	1.04%
2024-08-05	0	5.770	5.770	5.800	5.700	6.150	2,970,000	17,526,264	5.9011	5.504	5.504	5.533	5.437	5.867	3,113,405	5.6293	-8.41%
2024-08-02	0	6.300	6.290	6.330	6.250	6.390	752,000	4,744,904	6.3097	6.010	6.000	6.038	5.962	6.096	788,310	6.0191	-1.41%
2024-08-01	0	6.390	6.360	6.400	6.330	6.470	784,000	5,027,000	6.4120	6.096	6.067	6.105	6.038	6.172	821,855	6.1166	0.63%
2024-07-31	0	6.350	6.330	6.350	6.170	6.450	2,070,000	13,091,852	6.3246	6.058	6.038	6.058	5.886	6.153	2,169,949	6.0333	1.44%
2024-07-30	0	6.260	6.260	6.290	6.240	6.430	1,126,025	7,079,871	6.2875	5.972	5.972	6.000	5.953	6.134	1,180,395	5.9979	-2.34%
2024-07-29	0	6.410	6.400	6.410	6.070	6.440	2,378,000	14,967,420	6.2941	6.115	6.105	6.115	5.790	6.143	2,492,821	6.0042	5.25%
2024-07-26	0	6.090	6.090	6.110	6.090	6.180	770,000	4,709,100	6.1157	5.809	5.809	5.829	5.809	5.895	807,179	5.8340	-0.49%
2024-07-25	0	6.120	6.100	6.120	6.030	6.250	2,400,000	14,654,488	6.1060	5.838	5.819	5.838	5.752	5.962	2,515,883	5.8248	-1.61%
2024-07-24	0	6.220	6.200	6.220	5.920	6.270	2,402,000	14,831,460	6.1746	5.934	5.914	5.934	5.647	5.981	2,517,980	5.8902	5.78%
2024-07-23	0	5.880	5.880	5.950	5.860	6.050	988,000	5,850,340	5.9214	5.609	5.609	5.676	5.590	5.771	1,035,705	5.6487	-2.81%
2024-07-22	0	6.050	6.000	6.050	5.930	6.060	868,000	5,211,040	6.0035	5.771	5.724	5.771	5.657	5.781	909,911	5.7270	1.68%
2024-07-19	0	5.950	5.910	5.950	5.840	6.060	7,038,000	42,385,338	6.0224	5.676	5.638	5.676	5.571	5.781	7,377,827	5.7450	-1.98%
2024-07-18	0	6.070	6.000	6.070	5.950	6.130	1,419,000	8,599,548	6.0603	5.790	5.724	5.790	5.676	5.848	1,487,516	5.7811	0.17%
2024-07-17	0	6.060	6.020	6.060	5.880	6.320	3,868,773	23,232,279	6.0051	5.781	5.743	5.781	5.609	6.029	4,055,575	5.7285	-4.57%
2024-07-16	0	6.350	6.340	6.350	6.320	6.410	952,000	6,049,100	6.3541	6.058	6.048	6.058	6.029	6.115	997,967	6.0614	-1.55%
2024-07-15	0	6.450	6.410	6.450	6.380	6.520	2,688,773	17,323,990	6.4431	6.153	6.115	6.153	6.086	6.220	2,818,599	6.1463	1.10%
2024-07-12	0	6.380	6.340	6.380	6.280	6.530	1,530,000	9,742,650	6.3677	6.086	6.048	6.086	5.991	6.229	1,603,875	6.0744	-2.30%
2024-07-11	0	6.530	6.480	6.530	6.310	6.590	2,926,319	18,915,318	6.4639	6.229	6.182	6.229	6.019	6.286	3,067,615	6.1661	3.82%
2024-07-10	0	6.290	6.280	6.290	6.250	6.520	2,710,000	17,223,399	6.3555	6.000	5.991	6.000	5.962	6.220	2,840,851	6.0628	-1.26%
2024-07-09	0	6.370	6.370	6.380	6.210	6.450	2,398,773	15,174,347	6.3259	6.077	6.077	6.086	5.924	6.153	2,514,597	6.0345	0.31%
2024-07-08	0	6.350	6.300	6.350	6.250	6.440	1,304,000	8,245,060	6.3229	6.058	6.010	6.058	5.962	6.143	1,366,963	6.0317	-1.09%
2024-07-05	0	6.420	6.380	6.420	6.190	6.500	2,751,546	17,539,796	6.3745	6.124	6.086	6.124	5.905	6.201	2,884,403	6.0809	0.47%
2024-07-04	0	6.390	6.390	6.410	6.360	6.640	2,572,000	16,549,260	6.4344	6.096	6.096	6.115	6.067	6.334	2,696,188	6.1380	-2.74%
2024-07-03	0	6.570	6.560	6.580	6.520	6.760	1,766,000	11,695,356	6.6225	6.267	6.258	6.277	6.220	6.449	1,851,271	6.3175	-3.81%
2024-07-02	0	6.830	6.810	6.830	6.770	6.960	3,930,000	26,917,840	6.8493	6.515	6.496	6.515	6.458	6.639	4,119,759	6.5338	-0.15%
2024-06-28	0	6.840	6.830	6.850	6.300	6.870	5,306,000	35,916,536	6.7690	6.525	6.515	6.534	6.010	6.554	5,562,198	6.4573	6.88%
2024-06-27	0	6.400	6.330	6.400	6.250	6.500	2,378,819	15,151,816	6.3695	6.105	6.038	6.105	5.962	6.201	2,493,679	6.0761	-2.29%
2024-06-26	0	6.550	6.530	6.550	6.430	6.690	2,042,000	13,379,120	6.5520	6.248	6.229	6.248	6.134	6.382	2,140,597	6.2502	-0.46%
2024-06-25	0	6.580	6.540	6.580	6.370	6.640	2,636,797	17,176,290	6.5141	6.277	6.239	6.277	6.077	6.334	2,764,114	6.2140	2.02%
2024-06-24	0	6.450	6.440	6.450	6.380	6.750	2,048,000	13,216,806	6.4535	6.153	6.143	6.153	6.086	6.439	2,146,887	6.1563	-2.42%
2024-06-21	0	6.610	6.600	6.610	6.470	6.800	2,760,000	18,187,148	6.5895	6.306	6.296	6.306	6.172	6.487	2,893,266	6.2860	-1.78%
2024-06-20	0	6.730	6.720	6.730	6.650	6.870	2,066,000	13,960,187	6.7571	6.420	6.410	6.420	6.344	6.554	2,165,756	6.4459	-1.17%
2024-06-19	0	6.810	6.790	6.810	6.720	6.860	1,938,000	13,153,770	6.7873	6.496	6.477	6.496	6.410	6.544	2,031,576	6.4747	0.59%
2024-06-18	0	6.770	6.770	6.780	6.680	6.950	1,700,439	11,613,781	6.8299	6.458	6.458	6.468	6.372	6.630	1,782,544	6.5153	-1.31%
2024-06-17	0	6.860	6.860	6.870	6.610	7.090	3,734,000	25,323,890	6.7820	6.544	6.544	6.554	6.306	6.763	3,914,295	6.4696	-2.70%
2024-06-14	0	7.050	7.040	7.060	7.020	7.240	1,682,450	11,973,504	7.1167	6.725	6.716	6.735	6.697	6.907	1,763,686	6.7889	-1.81%
2024-06-13	0	7.180	7.130	7.180	6.870	7.200	3,679,258	26,120,399	7.0994	6.849	6.802	6.849	6.554	6.868	3,856,910	6.7724	4.66%
2024-06-12	0	6.860	6.840	6.860	6.640	6.940	3,249,628	22,154,793	6.8176	6.544	6.525	6.544	6.334	6.620	3,406,535	6.5036	3.47%
2024-06-11	0	6.630	6.630	6.650	6.470	6.700	2,306,065	15,172,929	6.5796	6.325	6.325	6.344	6.172	6.391	2,417,412	6.2765	1.69%
2024-06-07	0	6.520	6.520	6.530	6.390	6.720	4,954,890	32,227,293	6.5041	6.220	6.220	6.229	6.096	6.410	5,194,135	6.2046	-2.83%
2024-06-06	0	6.710	6.690	6.710	6.590	7.090	4,490,955	30,416,249	6.7728	6.401	6.382	6.401	6.286	6.763	4,707,799	6.4608	-3.03%
2024-06-05	0	6.920	6.920	6.950	6.880	7.300	2,160,813	15,161,622	7.0166	6.601	6.601	6.630	6.563	6.964	2,265,147	6.6934	-4.81%
2024-06-04	0	7.270	7.250	7.270	7.120	7.380	1,324,754	9,574,608	7.2275	6.935	6.916	6.935	6.792	7.040	1,388,719	6.8946	0.69%
2024-06-03	0	7.220	7.220	7.240	7.180	7.430	989,220	7,183,366	7.2616	6.887	6.887	6.907	6.849	7.088	1,036,984	6.9272	-1.63%
2024-05-31	0	7.340	7.330	7.340	7.250	7.530	6,254,528	46,060,383	7.3643	7.002	6.992	7.002	6.916	7.183	6,556,526	7.0251	1.80%
2024-05-30	0	7.210	7.200	7.210	7.110	7.380	1,333,508	9,679,032	7.2583	6.878	6.868	6.878	6.783	7.040	1,397,896	6.9240	-0.41%
2024-05-29	0	7.240	7.240	7.270	7.230	7.450	1,808,848	13,202,668	7.2989	6.907	6.907	6.935	6.897	7.107	1,896,188	6.9627	-2.43%
2024-05-28	0	7.420	7.420	7.450	7.340	7.590	1,873,986	14,024,995	7.4840	7.078	7.078	7.107	7.002	7.240	1,964,471	7.1393	0.68%
2024-05-27	0	7.370	7.330	7.370	7.200	7.430	1,584,000	11,610,270	7.3297	7.031	6.992	7.031	6.868	7.088	1,660,483	6.9921	2.36%
2024-05-24	0	7.200	7.200	7.230	6.870	7.300	2,658,000	19,000,220	7.1483	6.868	6.868	6.897	6.554	6.964	2,786,341	6.8191	3.00%
2024-05-23	0	6.990	6.960	6.990	6.870	7.090	3,440,262	24,137,452	7.0162	6.668	6.639	6.668	6.554	6.763	3,606,374	6.6930	-1.41%
2024-05-22	0	7.090	7.080	7.090	7.080	7.210	1,219,431	8,696,402	7.1315	6.763	6.754	6.763	6.754	6.878	1,278,311	6.8030	-1.66%
2024-05-21	0	7.210	7.200	7.210	7.130	7.520	2,485,606	18,002,332	7.2426	6.878	6.868	6.878	6.802	7.174	2,605,623	6.9090	-3.74%
2024-05-20	0	7.490	7.450	7.490	7.300	7.570	2,698,025	20,194,505	7.4849	7.145	7.107	7.145	6.964	7.221	2,828,298	7.1402	3.31%
2024-05-17	0	7.530	7.530	7.560	7.510	7.760	2,860,262	21,648,385	7.5687	6.916	6.916	6.944	6.898	7.127	3,114,168	6.9516	-2.71%
2024-05-16	0	7.740	7.740	7.750	7.460	7.740	5,030,022	38,322,301	7.6187	7.109	7.109	7.118	6.852	7.109	5,476,538	6.9975	0.26%
2024-05-14	0	7.720	7.710	7.720	7.400	7.770	5,115,414	39,262,751	7.6754	7.091	7.081	7.091	6.797	7.136	5,569,510	7.0496	3.62%
2024-05-13	0	7.450	7.430	7.450	6.780	7.580	9,216,929	67,320,394	7.3040	6.843	6.824	6.843	6.227	6.962	10,035,117	6.7085	9.88%
2024-05-10	0	6.780	6.770	6.820	6.560	6.890	3,395,276	22,930,473	6.7536	6.227	6.218	6.264	6.025	6.328	3,696,675	6.2030	0.59%
2024-05-09	0	6.740	6.690	6.740	6.470	6.740	3,358,754	22,162,869	6.5985	6.190	6.145	6.190	5.942	6.190	3,656,911	6.0605	2.90%
2024-05-08	0	6.550	6.550	6.560	6.480	6.800	788,000	5,184,260	6.5790	6.016	6.016	6.025	5.952	6.246	857,951	6.0426	-3.11%
2024-05-07	0	6.760	6.750	6.760	6.650	6.850	1,804,392	12,201,585	6.7622	6.209	6.200	6.209	6.108	6.292	1,964,568	6.2108	1.65%
2024-05-06	0	6.650	6.640	6.690	6.490	6.700	2,012,000	13,229,420	6.5753	6.108	6.099	6.145	5.961	6.154	2,190,605	6.0392	0.76%
2024-05-03	0	6.600	6.600	6.610	6.380	6.720	3,237,508	21,351,786	6.5951	6.062	6.062	6.071	5.860	6.172	3,524,902	6.0574	4.10%
2024-05-02	0	6.340	6.340	6.380	6.210	6.460	1,838,754	11,628,895	6.3243	5.823	5.823	5.860	5.704	5.933	2,001,980	5.8087	-1.25%
2024-04-30	0	6.420	6.390	6.420	6.330	6.550	1,857,252	11,982,282	6.4516	5.897	5.869	5.897	5.814	6.016	2,022,120	5.9256	1.74%
2024-04-29	0	6.310	6.280	6.310	6.200	6.570	2,390,000	15,072,612	6.3065	5.796	5.768	5.796	5.694	6.034	2,602,161	5.7923	-2.92%
2024-04-26	0	6.500	6.480	6.500	6.260	6.600	2,952,000	19,200,060	6.5041	5.970	5.952	5.970	5.750	6.062	3,214,049	5.9738	4.33%
2024-04-25	0	6.230	6.230	6.240	6.120	6.250	1,442,000	8,954,680	6.2099	5.722	5.722	5.731	5.621	5.740	1,570,006	5.7036	-0.16%
2024-04-24	0	6.240	6.220	6.240	6.180	6.390	1,244,754	7,788,372	6.2570	5.731	5.713	5.731	5.676	5.869	1,355,251	5.7468	-0.16%
2024-04-23	0	6.250	6.230	6.250	6.150	6.330	2,033,169	12,665,824	6.2296	5.740	5.722	5.740	5.649	5.814	2,213,654	5.7217	-0.79%
2024-04-22	0	6.300	6.260	6.310	6.170	6.380	1,523,638	9,539,633	6.2611	5.786	5.750	5.796	5.667	5.860	1,658,891	5.7506	-0.63%
2024-04-19	0	6.340	6.310	6.340	6.210	6.400	2,622,000	16,546,476	6.3106	5.823	5.796	5.823	5.704	5.878	2,854,755	5.7961	-0.94%
2024-04-18	0	6.400	6.400	6.450	6.250	6.500	2,752,000	17,548,546	6.3767	5.878	5.878	5.924	5.740	5.970	2,996,295	5.8567	-1.39%
2024-04-17	0	6.490	6.490	6.500	6.120	6.550	6,084,754	38,910,631	6.3948	5.961	5.961	5.970	5.621	6.016	6,624,898	5.8734	6.39%
2024-04-16	0	6.100	6.100	6.110	6.030	6.160	2,477,420	15,105,981	6.0975	5.603	5.603	5.612	5.538	5.658	2,697,341	5.6003	-0.81%
2024-04-15	0	6.150	6.140	6.190	6.060	6.240	1,930,000	11,920,560	6.1765	5.649	5.639	5.685	5.566	5.731	2,101,326	5.6729	-0.65%
2024-04-12	0	6.190	6.180	6.190	6.170	6.360	3,185,668	19,910,170	6.2499	5.685	5.676	5.685	5.667	5.841	3,468,460	5.7403	-0.80%
2024-04-11	0	6.240	6.240	6.250	5.900	6.300	4,314,000	26,735,360	6.1973	5.731	5.731	5.740	5.419	5.786	4,696,954	5.6921	5.41%
2024-04-10	0	5.920	5.900	5.920	5.830	6.150	3,150,000	18,641,760	5.9180	5.437	5.419	5.437	5.355	5.649	3,429,626	5.4355	-1.82%
2024-04-09	0	6.030	6.010	6.040	6.000	6.190	2,992,754	18,186,575	6.0769	5.538	5.520	5.548	5.511	5.685	3,258,421	5.5814	-1.95%
2024-04-08	0	6.150	6.140	6.150	5.770	6.190	4,652,000	28,173,478	6.0562	5.649	5.639	5.649	5.300	5.685	5,064,959	5.5624	8.27%
2024-04-05	0	5.680	5.680	5.720	5.610	5.850	1,786,754	10,185,818	5.7007	5.217	5.217	5.254	5.153	5.373	1,945,364	5.2359	-1.90%
2024-04-03	0	5.790	5.790	5.830	5.710	5.920	4,336,000	25,301,410	5.8352	5.318	5.318	5.355	5.244	5.437	4,720,907	5.3594	-2.03%
2024-04-02	0	5.910	5.850	5.910	5.600	5.940	2,646,000	15,454,240	5.8406	5.428	5.373	5.428	5.143	5.456	2,880,886	5.3644	4.42%
2024-03-28	0	5.660	5.600	5.660	5.460	5.720	5,587,828	31,335,394	5.6078	5.199	5.143	5.199	5.015	5.254	6,083,860	5.1506	-2.25%
2024-03-27	0	5.790	5.740	5.790	5.590	5.830	8,056,000	45,938,486	5.7024	5.318	5.272	5.318	5.134	5.355	8,771,132	5.2375	2.84%
2024-03-26	0	5.630	5.630	5.700	5.570	5.860	4,066,000	23,145,014	5.6923	5.171	5.171	5.235	5.116	5.382	4,426,939	5.2282	-3.60%
2024-03-25	0	5.840	5.830	5.840	5.790	5.910	2,212,000	12,901,970	5.8327	5.364	5.355	5.364	5.318	5.428	2,408,359	5.3572	-0.68%
2024-03-22	0	5.880	5.870	5.880	5.820	6.050	2,895,770	17,073,734	5.8961	5.401	5.391	5.401	5.345	5.557	3,152,828	5.4154	-1.51%
2024-03-21	0	5.970	5.950	5.970	5.850	6.110	3,680,000	21,848,496	5.9371	5.483	5.465	5.483	5.373	5.612	4,006,674	5.4530	-0.33%
2024-03-20	0	5.990	5.950	5.990	5.630	6.140	6,154,754	36,434,685	5.9198	5.502	5.465	5.502	5.171	5.639	6,701,112	5.4371	4.17%
2024-03-19	0	5.750	5.720	5.750	5.330	5.770	5,241,755	29,175,391	5.5660	5.281	5.254	5.281	4.895	5.300	5,707,066	5.1122	6.28%
2024-03-18	0	5.410	5.380	5.410	5.270	5.500	7,830,000	42,127,002	5.3802	4.969	4.941	4.969	4.840	5.052	8,525,070	4.9415	0.19%
2024-03-15	0	5.400	5.400	5.410	5.170	5.550	10,330,000	55,273,160	5.3507	4.960	4.960	4.969	4.748	5.097	11,246,995	4.9145	-0.37%
2024-03-14	0	5.420	5.380	5.420	5.310	5.500	3,218,400	17,429,808	5.4157	4.978	4.941	4.978	4.877	5.052	3,504,098	4.9741	-0.91%
2024-03-13	0	5.470	5.440	5.470	5.380	5.590	3,178,000	17,325,148	5.4516	5.024	4.996	5.024	4.941	5.134	3,460,111	5.0071	1.48%
2024-03-12	0	5.390	5.340	5.390	5.340	5.750	5,257,000	28,580,640	5.4367	4.951	4.905	4.951	4.905	5.281	5,723,664	4.9934	-3.75%
2024-03-11	0	5.600	5.600	5.620	5.500	5.750	3,548,000	20,030,490	5.6456	5.143	5.143	5.162	5.052	5.281	3,862,956	5.1853	2.75%
2024-03-08	0	5.450	5.450	5.480	5.420	5.550	2,458,000	13,489,820	5.4881	5.006	5.006	5.033	4.978	5.097	2,676,197	5.0407	0.18%
2024-03-07	0	5.440	5.420	5.440	5.400	5.650	7,387,000	40,591,330	5.4950	4.996	4.978	4.996	4.960	5.189	8,042,745	5.0469	1.68%
2024-03-06	0	5.350	5.350	5.380	5.150	5.430	4,907,000	26,247,740	5.3490	4.914	4.914	4.941	4.730	4.987	5,342,595	4.9129	3.48%
2024-03-05	0	5.170	5.140	5.170	5.060	5.200	2,654,000	13,690,440	5.1584	4.748	4.721	4.748	4.647	4.776	2,889,596	4.7378	1.57%
2024-03-04	0	5.090	5.080	5.120	4.980	5.250	4,100,000	20,903,938	5.0985	4.675	4.666	4.703	4.574	4.822	4,463,957	4.6828	0.20%
2024-03-01	0	5.080	5.050	5.080	4.920	5.200	4,636,000	23,508,260	5.0708	4.666	4.638	4.666	4.519	4.776	5,047,538	4.6574	3.46%
2024-02-29	0	4.910	4.910	4.930	4.630	4.950	7,038,000	34,048,760	4.8378	4.510	4.510	4.528	4.253	4.546	7,662,764	4.4434	4.25%
2024-02-28	0	4.710	4.710	4.740	4.650	4.790	1,442,000	6,800,220	4.7158	4.326	4.326	4.354	4.271	4.399	1,570,006	4.3313	-1.46%
2024-02-27	0	4.780	4.770	4.780	4.690	4.840	3,922,000	18,751,937	4.7812	4.390	4.381	4.390	4.308	4.445	4,270,156	4.3914	1.49%
2024-02-26	0	4.710	4.700	4.710	4.650	4.870	5,958,000	28,297,060	4.7494	4.326	4.317	4.326	4.271	4.473	6,486,892	4.3622	2.39%
2024-02-23	0	4.600	4.600	4.610	4.450	4.680	1,526,500	6,965,915	4.5633	4.225	4.225	4.234	4.087	4.298	1,662,008	4.1913	0.22%
2024-02-22	0	4.590	4.580	4.590	4.330	4.590	1,566,000	7,043,980	4.4981	4.216	4.207	4.216	3.977	4.216	1,705,014	4.1313	4.56%
2024-02-21	0	4.390	4.360	4.390	4.230	4.440	2,602,000	11,409,470	4.3849	4.032	4.005	4.032	3.885	4.078	2,832,980	4.0274	3.29%
2024-02-20	0	4.250	4.220	4.250	4.090	4.290	1,199,669	5,048,912	4.2086	3.903	3.876	3.903	3.757	3.940	1,306,164	3.8655	2.41%
2024-02-19	0	4.150	4.150	4.200	4.100	4.230	502,000	2,086,480	4.1563	3.812	3.812	3.858	3.766	3.885	546,563	3.8175	-2.81%
2024-02-16	0	4.270	4.230	4.270	4.090	4.270	2,116,000	8,884,160	4.1986	3.922	3.885	3.922	3.757	3.922	2,303,838	3.8562	4.91%
2024-02-15	0	4.070	4.070	4.100	3.980	4.100	1,282,000	5,181,980	4.0421	3.738	3.738	3.766	3.656	3.766	1,395,803	3.7125	0.99%
2024-02-14	0	4.030	4.030	4.060	4.030	4.250	473,998	1,933,491	4.0791	3.701	3.701	3.729	3.701	3.903	516,075	3.7465	-5.18%
2024-02-09	0	4.250	4.150	4.250	4.170	4.250	159,190	667,972	4.1961	3.903	3.812	3.903	3.830	3.903	173,321	3.8540	1.19%
2024-02-08	0	4.200	4.190	4.200	4.130	4.250	1,192,000	4,999,740	4.1944	3.858	3.848	3.858	3.793	3.903	1,297,814	3.8524	1.20%
2024-02-07	0	4.150	4.100	4.150	4.070	4.300	1,112,000	4,640,892	4.1735	3.812	3.766	3.812	3.738	3.949	1,210,712	3.8332	-1.19%
2024-02-06	0	4.200	4.160	4.200	3.910	4.250	2,034,000	8,373,400	4.1167	3.858	3.821	3.858	3.591	3.903	2,214,558	3.7811	5.79%
2024-02-05	0	3.970	3.960	3.970	3.860	4.200	3,706,000	14,751,682	3.9805	3.646	3.637	3.646	3.545	3.858	4,034,982	3.6559	-5.02%
2024-02-02	0	4.180	4.130	4.190	4.150	4.390	1,738,000	7,400,460	4.2580	3.839	3.793	3.848	3.812	4.032	1,892,282	3.9109	-3.24%
2024-02-01	0	4.320	4.320	4.340	4.200	4.340	1,544,000	6,632,412	4.2956	3.968	3.968	3.986	3.858	3.986	1,681,061	3.9454	2.13%
2024-01-31	0	4.230	4.220	4.230	4.050	4.270	2,690,000	11,268,049	4.1889	3.885	3.876	3.885	3.720	3.922	2,928,792	3.8473	0.71%
2024-01-30	0	4.200	4.200	4.250	4.100	4.350	3,875,000	16,442,290	4.2432	3.858	3.858	3.903	3.766	3.995	4,218,984	3.8972	0.48%
2024-01-29	0	4.180	4.170	4.180	4.120	4.230	1,194,000	4,951,476	4.1470	3.839	3.830	3.839	3.784	3.885	1,299,991	3.8089	1.70%
2024-01-26	0	4.110	4.110	4.120	3.890	4.300	6,322,000	26,197,992	4.1439	3.775	3.775	3.784	3.573	3.949	6,883,205	3.8061	2.24%
2024-01-25	0	4.020	4.020	4.030	3.920	4.020	970,000	3,858,100	3.9774	3.692	3.692	3.701	3.600	3.692	1,056,107	3.6531	1.52%
2024-01-24	0	3.960	3.960	4.000	3.810	4.010	2,632,000	10,286,280	3.9082	3.637	3.637	3.674	3.499	3.683	2,865,643	3.5895	3.66%
2024-01-23	0	3.820	3.820	3.830	3.710	3.870	2,568,000	9,731,762	3.7896	3.509	3.509	3.518	3.408	3.554	2,795,962	3.4806	2.14%
2024-01-22	0	3.740	3.730	3.750	3.680	3.850	2,062,000	7,707,800	3.7380	3.435	3.426	3.444	3.380	3.536	2,245,044	3.4333	-1.58%
2024-01-19	0	3.800	3.800	3.850	3.760	3.860	2,160,000	8,203,940	3.7981	3.490	3.490	3.536	3.453	3.545	2,351,743	3.4885	0.53%
2024-01-18	0	3.780	3.780	3.790	3.730	3.920	3,882,000	14,764,686	3.8034	3.472	3.472	3.481	3.426	3.600	4,226,606	3.4933	-2.07%
2024-01-17	0	3.860	3.850	3.870	3.830	3.940	2,258,000	8,748,480	3.8744	3.545	3.536	3.554	3.518	3.619	2,458,443	3.5585	-2.53%
2024-01-16	0	3.960	3.930	3.960	3.920	4.140	3,244,000	13,076,980	4.0311	3.637	3.610	3.637	3.600	3.802	3,531,970	3.7025	1.02%
2024-01-15	0	3.920	3.920	3.950	3.810	3.970	1,098,000	4,276,920	3.8952	3.600	3.600	3.628	3.499	3.646	1,195,470	3.5776	1.82%
2024-01-12	0	3.850	3.780	3.850	3.780	3.920	942,000	3,599,480	3.8211	3.536	3.472	3.536	3.472	3.600	1,025,621	3.5096	-1.28%
2024-01-11	0	3.900	3.870	3.900	3.750	3.920	1,758,000	6,808,920	3.8731	3.582	3.554	3.582	3.444	3.600	1,914,058	3.5573	3.17%
2024-01-10	0	3.780	3.780	3.790	3.700	3.870	1,712,000	6,465,048	3.7763	3.472	3.472	3.481	3.398	3.554	1,863,974	3.4684	-2.83%
2024-01-09	0	3.890	3.860	3.890	3.850	4.040	1,216,000	4,777,100	3.9285	3.573	3.545	3.573	3.536	3.711	1,323,944	3.6082	-3.95%
2024-01-08	0	4.050	4.040	4.050	3.910	4.090	2,580,000	10,416,560	4.0374	3.720	3.711	3.720	3.591	3.757	2,809,027	3.7082	2.02%
2024-01-05	0	3.970	3.950	3.980	3.890	4.050	1,442,000	5,716,918	3.9646	3.646	3.628	3.656	3.573	3.720	1,570,006	3.6413	0.00%
2024-01-04	0	3.970	3.940	3.970	3.850	4.030	1,242,000	4,941,504	3.9787	3.646	3.619	3.646	3.536	3.701	1,352,252	3.6543	1.28%
2024-01-03	0	3.920	3.870	3.920	3.850	3.930	586,000	2,280,220	3.8912	3.600	3.554	3.600	3.536	3.610	638,019	3.5739	1.03%
2024-01-02	0	3.880	3.850	3.880	3.850	3.940	556,000	2,163,190	3.8906	3.564	3.536	3.564	3.536	3.619	605,356	3.5734	-1.02%
2023-12-29	0	3.920	3.890	3.920	3.780	3.980	1,926,000	7,533,720	3.9116	3.600	3.573	3.600	3.472	3.656	2,096,971	3.5927	2.08%
2023-12-28	0	3.840	3.780	3.840	3.710	3.850	1,666,000	6,315,900	3.7911	3.527	3.472	3.527	3.408	3.536	1,813,891	3.4820	2.40%
2023-12-27	0	3.750	3.730	3.750	3.530	3.850	2,236,000	8,338,160	3.7291	3.444	3.426	3.444	3.242	3.536	2,434,490	3.4250	4.75%
2023-12-22	0	3.580	3.570	3.580	3.520	3.640	804,000	2,867,680	3.5668	3.288	3.279	3.288	3.233	3.343	875,371	3.2760	-1.10%
2023-12-21	0	3.620	3.600	3.620	3.580	3.700	1,556,000	5,660,455	3.6378	3.325	3.306	3.325	3.288	3.398	1,694,126	3.3412	-2.95%
2023-12-20	0	3.730	3.650	3.750	3.550	3.730	1,058,000	3,856,540	3.6451	3.426	3.352	3.444	3.261	3.426	1,151,919	3.3479	4.19%
2023-12-19	0	3.580	3.570	3.600	3.500	3.660	928,000	3,344,180	3.6036	3.288	3.279	3.306	3.215	3.362	1,010,379	3.3098	1.42%
2023-12-18	0	3.530	3.530	3.590	3.440	3.590	1,082,000	3,791,060	3.5038	3.242	3.242	3.297	3.160	3.297	1,178,049	3.2181	0.28%
2023-12-15	0	3.520	3.480	3.520	3.470	3.580	962,000	3,380,960	3.5145	3.233	3.196	3.233	3.187	3.288	1,047,397	3.2280	-0.56%
2023-12-14	0	3.540	3.500	3.540	3.480	3.570	1,310,000	4,590,100	3.5039	3.251	3.215	3.251	3.196	3.279	1,426,289	3.2182	-1.12%
2023-12-13	0	3.580	3.560	3.590	3.470	3.700	2,620,000	9,314,990	3.5553	3.288	3.270	3.297	3.187	3.398	2,852,578	3.2655	-2.45%
2023-12-12	0	3.670	3.670	3.720	3.230	3.740	5,672,000	20,490,520	3.6126	3.371	3.371	3.417	2.967	3.435	6,175,504	3.3180	13.98%
2023-12-11	0	3.220	3.200	3.230	3.160	3.280	936,000	2,998,840	3.2039	2.957	2.939	2.967	2.902	3.013	1,019,089	2.9427	-1.23%
2023-12-08	0	3.260	3.260	3.280	3.200	3.290	604,000	1,957,880	3.2415	2.994	2.994	3.013	2.939	3.022	657,617	2.9772	1.24%
2023-12-07	0	3.220	3.220	3.240	3.220	3.320	2,042,000	6,643,160	3.2533	2.957	2.957	2.976	2.957	3.049	2,223,269	2.9880	-3.30%
2023-12-06	0	3.330	3.310	3.340	3.290	3.450	832,000	2,775,600	3.3361	3.058	3.040	3.068	3.022	3.169	905,857	3.0641	-1.77%
2023-12-05	0	3.390	3.360	3.390	3.230	3.600	2,758,000	9,134,102	3.3119	3.114	3.086	3.114	2.967	3.306	3,002,828	3.0418	-0.88%
2023-12-04	0	3.420	3.420	3.480	3.250	3.600	6,353,000	22,037,130	3.4688	3.141	3.141	3.196	2.985	3.306	6,916,956	3.1860	5.23%
2023-12-01	0	3.250	3.250	3.310	3.140	3.350	2,834,900	9,309,434	3.2839	2.985	2.985	3.040	2.884	3.077	3,086,554	3.0161	4.17%
2023-11-30	0	3.120	3.120	3.150	3.080	3.210	1,953,508	6,130,320	3.1381	2.866	2.866	2.893	2.829	2.948	2,126,921	2.8823	-1.89%
2023-11-29	0	3.180	3.160	3.190	3.150	3.350	2,322,000	7,573,780	3.2617	2.921	2.902	2.930	2.893	3.077	2,528,124	2.9958	-0.62%
2023-11-28	0	3.200	3.190	3.200	2.980	3.200	2,296,000	7,182,140	3.1281	2.939	2.930	2.939	2.737	2.939	2,499,816	2.8731	7.38%
2023-11-27	0	2.980	2.980	2.990	2.820	2.990	2,531,000	7,358,620	2.9074	2.737	2.737	2.746	2.590	2.746	2,755,677	2.6703	4.56%
2023-11-24	0	2.850	2.850	2.870	2.790	2.880	1,458,000	4,150,396	2.8466	2.618	2.618	2.636	2.563	2.645	1,587,427	2.6145	1.42%
2023-11-23	0	2.810	2.810	2.830	2.710	2.820	646,000	1,785,140	2.7634	2.581	2.581	2.599	2.489	2.590	703,345	2.5381	2.93%
2023-11-22	0	2.730	2.730	2.780	2.720	2.800	346,000	948,520	2.7414	2.507	2.507	2.553	2.498	2.572	376,714	2.5179	-0.73%
2023-11-21	0	2.750	2.740	2.750	2.750	2.810	1,054,000	2,916,580	2.7672	2.526	2.517	2.526	2.526	2.581	1,147,564	2.5415	-0.36%
2023-11-20	0	2.760	2.740	2.760	2.630	2.810	2,214,000	6,040,720	2.7284	2.535	2.517	2.535	2.416	2.581	2,410,537	2.5060	-2.47%
2023-11-17	0	2.830	2.820	2.840	2.750	2.850	1,282,000	3,578,380	2.7912	2.599	2.590	2.608	2.526	2.618	1,395,803	2.5637	-2.08%
2023-11-16	0	2.890	2.860	2.900	2.850	2.890	54,000	155,160	2.8733	2.654	2.627	2.664	2.618	2.654	58,794	2.6391	-1.03%
2023-11-15	0	2.920	2.900	2.930	2.870	2.950	234,000	679,800	2.9051	2.682	2.664	2.691	2.636	2.709	254,772	2.6683	0.69%
2023-11-14	0	2.900	2.830	2.900	2.850	2.900	52,000	150,020	2.8850	2.664	2.599	2.664	2.618	2.664	56,616	2.6498	2.11%
2023-11-13	0	2.840	2.820	2.840	2.820	2.870	84,000	238,040	2.8338	2.608	2.590	2.608	2.590	2.636	91,457	2.6028	0.35%
2023-11-10	0	2.830	2.830	2.870	2.830	2.870	88,000	250,920	2.8514	2.599	2.599	2.636	2.599	2.636	95,812	2.6189	-0.70%
2023-11-09	0	2.850	2.820	2.850	2.820	2.870	246,000	697,520	2.8354	2.618	2.590	2.618	2.590	2.636	267,837	2.6043	-0.70%
2023-11-08	0	2.870	2.860	2.870	2.810	2.930	732,000	2,084,360	2.8475	2.636	2.627	2.636	2.581	2.691	796,980	2.6153	-1.03%
2023-11-07	0	2.900	2.890	2.910	2.900	2.940	38,000	110,920	2.9189	2.664	2.654	2.673	2.664	2.700	41,373	2.6810	-1.36%
2023-11-06	0	2.940	2.930	2.940	2.880	2.950	560,000	1,638,060	2.9251	2.700	2.691	2.700	2.645	2.709	609,711	2.6866	0.68%
2023-11-03	0	2.920	2.880	2.930	2.880	2.950	530,000	1,542,200	2.9098	2.682	2.645	2.691	2.645	2.709	577,048	2.6726	0.69%
2023-11-02	0	2.900	2.880	2.910	2.840	2.920	264,000	757,380	2.8689	2.664	2.645	2.673	2.608	2.682	287,435	2.6350	1.40%
2023-11-01	0	2.860	2.860	2.900	2.820	3.000	1,938,000	5,649,780	2.9153	2.627	2.627	2.664	2.590	2.755	2,110,036	2.6776	-1.04%
2023-10-31	0	2.890	2.870	2.890	2.890	2.950	118,000	342,103	2.8992	2.654	2.636	2.654	2.654	2.709	128,475	2.6628	-1.70%
2023-10-30	0	2.940	2.910	2.940	2.890	2.950	1,382,000	4,045,900	2.9276	2.700	2.673	2.700	2.654	2.709	1,504,680	2.6889	1.38%
2023-10-27	0	2.900	2.870	2.900	2.830	2.900	162,000	465,540	2.8737	2.664	2.636	2.664	2.599	2.664	176,381	2.6394	1.40%
2023-10-26	0	2.860	2.790	2.860	2.820	2.860	28,000	79,260	2.8307	2.627	2.563	2.627	2.590	2.627	30,486	2.5999	2.51%
2023-10-25	0	2.790	2.790	2.810	2.780	2.910	716,000	2,016,140	2.8158	2.563	2.563	2.581	2.553	2.673	779,559	2.5863	-1.76%
2023-10-24	0	2.840	2.810	2.850	2.780	2.840	92,000	257,720	2.8013	2.608	2.581	2.618	2.553	2.608	100,167	2.5729	1.07%
2023-10-20	0	2.810	2.800	2.830	2.800	2.840	302,000	849,320	2.8123	2.581	2.572	2.599	2.572	2.608	328,809	2.5830	0.00%
2023-10-19	0	2.810	2.810	2.830	2.790	2.820	450,000	1,261,900	2.8042	2.581	2.581	2.599	2.563	2.590	489,947	2.5756	-1.40%
2023-10-18	0	2.850	2.810	2.850	2.800	2.890	254,100	722,398	2.8430	2.618	2.581	2.618	2.572	2.654	276,656	2.6112	-2.40%
2023-10-17	0	2.920	2.850	2.940	2.850	2.920	122,000	352,320	2.8879	2.682	2.618	2.700	2.618	2.682	132,830	2.6524	1.74%
2023-10-16	0	2.870	2.830	2.870	2.830	2.870	42,000	119,340	2.8414	2.636	2.599	2.636	2.599	2.636	45,728	2.6098	0.00%
2023-10-13	0	2.870	2.830	2.880	2.810	2.900	788,000	2,229,685	2.8295	2.636	2.599	2.645	2.581	2.664	857,951	2.5988	-1.71%
2023-10-12	0	2.920	2.880	2.920	2.870	2.960	530,000	1,534,491	2.8953	2.682	2.645	2.682	2.636	2.719	577,048	2.6592	1.74%
2023-10-11	0	2.870	2.870	2.900	2.850	2.910	559,000	1,606,817	2.8744	2.636	2.636	2.664	2.618	2.673	608,622	2.6401	1.41%
2023-10-10	0	2.830	2.820	2.840	2.790	2.930	661,333	1,877,701	2.8393	2.599	2.590	2.608	2.563	2.691	720,040	2.6078	-0.70%
2023-10-09	0	2.850	2.850	2.870	2.840	3.000	132,000	379,980	2.8786	2.618	2.618	2.636	2.608	2.755	143,718	2.6439	-0.70%
2023-10-06	0	2.870	2.850	2.870	2.850	2.890	84,000	241,080	2.8700	2.636	2.618	2.636	2.618	2.654	91,457	2.6360	0.70%
2023-10-05	0	2.850	2.840	2.850	2.850	2.900	196,000	563,320	2.8741	2.618	2.608	2.618	2.618	2.664	213,399	2.6398	-0.70%
2023-10-04	0	2.870	2.830	2.880	2.830	2.880	298,000	848,600	2.8477	2.636	2.599	2.645	2.599	2.645	324,453	2.6155	0.00%
2023-10-03	0	2.870	2.850	2.870	2.860	2.910	450,896	1,294,337	2.8706	2.636	2.618	2.636	2.627	2.673	490,922	2.6365	-1.37%
2023-09-29	0	2.910	2.910	2.920	2.890	2.970	360,000	1,053,520	2.9264	2.673	2.673	2.682	2.654	2.728	391,957	2.6878	1.04%
2023-09-28	0	2.880	2.880	2.910	2.880	2.950	1,568,000	4,555,620	2.9054	2.645	2.645	2.673	2.645	2.709	1,707,192	2.6685	-3.03%
2023-09-27	0	2.970	2.950	2.980	2.950	2.990	38,000	113,020	2.9742	2.728	2.709	2.737	2.709	2.746	41,373	2.7317	0.00%
2023-09-26	0	2.970	2.970	2.980	2.940	3.020	402,000	1,203,688	2.9942	2.728	2.728	2.737	2.700	2.774	437,686	2.7501	0.68%
2023-09-25	0	2.950	2.950	3.040	2.950	3.020	218,000	649,180	2.9779	2.709	2.709	2.792	2.709	2.774	237,352	2.7351	-1.01%
2023-09-22	0	2.980	2.980	3.000	2.940	2.990	222,000	658,152	2.9646	2.737	2.737	2.755	2.700	2.746	241,707	2.7229	0.68%
2023-09-21	0	2.960	2.960	2.990	2.930	2.980	472,000	1,393,010	2.9513	2.719	2.719	2.746	2.691	2.737	513,899	2.7107	0.68%
2023-09-20	0	2.940	2.930	2.940	2.920	2.960	434,000	1,275,400	2.9387	2.700	2.691	2.700	2.682	2.719	472,526	2.6991	-0.34%
2023-09-19	0	2.950	2.950	2.960	2.950	2.990	156,000	462,460	2.9645	2.709	2.709	2.719	2.709	2.746	169,848	2.7228	0.00%
2023-09-18	0	2.950	2.950	2.980	2.950	3.030	239,325	713,362	2.9807	2.709	2.709	2.737	2.709	2.783	260,570	2.7377	-2.96%
2023-09-15	0	3.040	3.040	3.050	2.950	3.080	3,234,000	9,710,600	3.0027	2.792	2.792	2.801	2.709	2.829	3,521,083	2.7578	-0.65%
2023-09-14	0	3.060	3.010	3.060	2.960	3.060	126,000	380,410	3.0191	2.811	2.765	2.811	2.719	2.811	137,185	2.7730	1.66%
2023-09-13	0	3.010	2.960	3.020	2.950	3.110	2,256,000	6,776,660	3.0038	2.765	2.719	2.774	2.709	2.856	2,456,265	2.7589	-1.95%
2023-09-12	0	3.070	3.070	3.090	3.070	3.110	215,663	665,588	3.0862	2.820	2.820	2.838	2.820	2.856	234,807	2.8346	-0.32%
2023-09-11	0	3.080	3.080	3.090	3.080	3.110	212,038	655,979	3.0937	2.829	2.829	2.838	2.829	2.856	230,861	2.8415	-1.60%
2023-09-07	0	3.130	3.130	3.200	3.130	3.190	166,311	524,203	3.1519	2.875	2.875	2.939	2.875	2.930	181,074	2.8950	-0.95%
2023-09-06	0	3.160	3.150	3.200	3.100	3.200	607,126	1,918,286	3.1596	2.902	2.893	2.939	2.847	2.939	661,021	2.9020	-1.86%
2023-09-05	0	3.220	3.220	3.250	3.220	3.300	204,000	664,952	3.2596	2.957	2.957	2.985	2.957	3.031	222,109	2.9938	-3.59%
2023-09-04	0	3.340	3.290	3.350	3.270	3.350	588,000	1,935,248	3.2912	3.068	3.022	3.077	3.003	3.077	640,197	3.0229	-0.60%
2023-08-31	0	3.360	3.330	3.360	3.220	3.360	2,554,000	8,470,890	3.3167	3.086	3.058	3.086	2.957	3.086	2,780,719	3.0463	3.38%
2023-08-30	0	3.250	3.230	3.250	3.210	3.250	1,014,000	3,282,110	3.2368	2.985	2.967	2.985	2.948	2.985	1,104,013	2.9729	1.56%
2023-08-29	0	3.200	3.200	3.240	3.130	3.270	1,208,000	3,879,914	3.2118	2.939	2.939	2.976	2.875	3.003	1,315,234	2.9500	0.95%
2023-08-28	0	3.170	3.130	3.170	2.930	3.200	1,530,000	4,787,560	3.1291	2.912	2.875	2.912	2.691	2.939	1,665,818	2.8740	9.31%
2023-08-25	0	2.900	2.900	2.940	2.900	2.960	158,000	462,300	2.9259	2.664	2.664	2.700	2.664	2.719	172,026	2.6874	-0.34%
2023-08-24	0	2.910	2.910	2.940	2.900	2.950	674,000	1,963,600	2.9134	2.673	2.673	2.700	2.664	2.709	733,831	2.6758	-0.34%
2023-08-23	0	2.920	2.920	2.970	2.920	3.000	360,000	1,063,460	2.9541	2.682	2.682	2.728	2.682	2.755	391,957	2.7132	-2.67%
2023-08-22	0	3.000	2.970	3.000	2.950	3.010	396,000	1,179,520	2.9786	2.755	2.728	2.755	2.709	2.765	431,153	2.7357	1.35%
2023-08-21	0	2.960	2.960	2.990	2.950	3.110	124,000	369,280	2.9781	2.719	2.719	2.746	2.709	2.856	135,007	2.7353	-2.63%
2023-08-18	0	3.040	3.040	3.070	3.040	3.160	376,000	1,165,760	3.1004	2.792	2.792	2.820	2.792	2.902	409,378	2.8476	-3.18%
2023-08-17	0	3.140	3.110	3.150	3.100	3.160	548,000	1,715,460	3.1304	2.884	2.856	2.893	2.847	2.902	596,646	2.8752	-0.32%
2023-08-16	0	3.150	3.100	3.150	3.050	3.150	1,368,000	4,246,780	3.1044	2.893	2.847	2.893	2.801	2.893	1,489,437	2.8513	1.61%
2023-08-15	0	3.100	3.100	3.110	3.040	3.140	1,478,000	4,577,420	3.0970	2.847	2.847	2.856	2.792	2.884	1,609,202	2.8445	3.68%
2023-08-14	0	2.990	2.970	2.980	2.960	3.040	774,000	2,316,240	2.9926	2.746	2.728	2.737	2.719	2.792	842,708	2.7486	1.01%
2023-08-11	0	2.960	2.940	2.960	2.920	2.970	814,000	2,390,640	2.9369	2.719	2.700	2.719	2.682	2.728	886,259	2.6975	1.37%
2023-08-10	0	2.920	2.910	2.930	2.910	2.940	386,000	1,126,080	2.9173	2.682	2.673	2.691	2.673	2.700	420,265	2.6795	0.00%
2023-08-09	0	2.920	2.920	2.930	2.920	2.940	400,000	1,172,500	2.9313	2.682	2.682	2.691	2.682	2.700	435,508	2.6923	-0.68%
2023-08-08	0	2.940	2.930	2.940	2.920	2.980	958,000	2,819,260	2.9429	2.700	2.691	2.700	2.682	2.737	1,043,042	2.7029	-1.01%
2023-08-07	0	2.970	2.970	3.000	2.960	3.020	1,004,000	2,984,520	2.9726	2.728	2.728	2.755	2.719	2.774	1,093,125	2.7303	-1.33%
2023-08-04	0	3.010	3.010	3.030	3.010	3.040	186,664	564,051	3.0217	2.765	2.765	2.783	2.765	2.792	203,234	2.7754	-0.33%
2023-08-03	0	3.020	3.000	3.020	2.990	3.030	468,000	1,408,479	3.0096	2.774	2.755	2.774	2.746	2.783	509,544	2.7642	1.00%
2023-08-02	0	2.990	2.990	3.020	2.990	3.090	834,000	2,531,268	3.0351	2.746	2.746	2.774	2.746	2.838	908,034	2.7876	-1.64%
2023-08-01	0	3.040	3.010	3.040	2.990	3.060	1,462,000	4,422,761	3.0251	2.792	2.765	2.792	2.746	2.811	1,591,782	2.7785	0.33%
2023-07-31	0	3.030	2.990	3.030	2.930	3.030	2,208,000	6,599,791	2.9890	2.783	2.746	2.783	2.691	2.783	2,404,004	2.7453	-0.33%
2023-07-28	0	3.040	3.030	3.040	3.000	3.110	1,622,000	4,949,060	3.0512	2.792	2.783	2.792	2.755	2.856	1,765,985	2.8024	-3.18%
2023-07-27	0	3.140	3.140	3.160	3.100	3.170	320,000	1,000,640	3.1270	2.884	2.884	2.902	2.847	2.912	348,406	2.8720	-0.63%
2023-07-26	0	3.160	3.120	3.160	3.070	3.190	520,000	1,629,780	3.1342	2.902	2.866	2.902	2.820	2.930	566,160	2.8787	1.61%
2023-07-25	0	3.110	3.110	3.140	3.040	3.150	888,000	2,748,080	3.0947	2.856	2.856	2.884	2.792	2.893	966,828	2.8424	2.98%
2023-07-24	0	3.020	3.020	3.080	3.000	3.100	532,000	1,616,200	3.0380	2.774	2.774	2.829	2.755	2.847	579,226	2.7903	-1.31%
2023-07-21	0	3.060	3.060	3.080	3.060	3.150	426,000	1,319,100	3.0965	2.811	2.811	2.829	2.811	2.893	463,816	2.8440	-4.08%
2023-07-20	0	3.190	3.160	3.190	3.160	3.200	162,000	514,060	3.1732	2.930	2.902	2.930	2.902	2.939	176,381	2.9145	-0.31%
2023-07-19	0	3.200	3.180	3.200	3.160	3.280	712,000	2,278,180	3.1997	2.939	2.921	2.939	2.902	3.013	775,204	2.9388	-2.14%
2023-07-18	0	3.270	3.240	3.270	3.210	3.300	814,000	2,657,740	3.2650	3.003	2.976	3.003	2.948	3.031	886,259	2.9988	1.87%
2023-07-14	0	3.210	3.210	3.270	3.200	3.270	248,000	803,480	3.2398	2.948	2.948	3.003	2.939	3.003	270,015	2.9757	-0.62%
2023-07-13	0	3.230	3.230	3.270	3.180	3.290	834,000	2,693,724	3.2299	2.967	2.967	3.003	2.921	3.022	908,034	2.9665	0.62%
2023-07-12	0	3.210	3.210	3.230	3.200	3.290	668,000	2,164,400	3.2401	2.948	2.948	2.967	2.939	3.022	727,298	2.9759	0.00%
2023-07-11	0	3.210	3.210	3.240	3.180	3.300	584,000	1,891,800	3.2394	2.948	2.948	2.976	2.921	3.031	635,842	2.9753	-0.31%
2023-07-10	0	3.220	3.220	3.300	3.220	3.320	508,000	1,662,140	3.2719	2.957	2.957	3.031	2.957	3.049	553,095	3.0052	-2.42%
2023-07-07	0	3.300	3.270	3.300	3.250	3.310	1,136,933	3,746,061	3.2949	3.031	3.003	3.031	2.985	3.040	1,237,859	3.0262	0.00%
2023-07-06	0	3.300	3.300	3.320	3.290	3.340	328,000	1,084,460	3.3063	3.031	3.031	3.049	3.022	3.068	357,117	3.0367	-0.90%
2023-07-05	0	3.330	3.310	3.330	3.280	3.340	626,000	2,071,662	3.3094	3.058	3.040	3.058	3.013	3.068	681,570	3.0395	2.15%
2023-07-04	0	3.260	3.260	3.290	3.220	3.300	312,000	1,018,430	3.2642	2.994	2.994	3.022	2.957	3.031	339,696	2.9981	-0.61%
2023-07-03	0	3.280	3.280	3.300	3.200	3.330	712,000	2,322,680	3.2622	3.013	3.013	3.031	2.939	3.058	775,204	2.9962	2.82%
2023-06-30	0	3.190	3.180	3.190	3.160	3.230	348,000	1,111,680	3.1945	2.930	2.921	2.930	2.902	2.967	378,892	2.9340	-1.24%
2023-06-29	0	3.230	3.200	3.230	3.200	3.300	548,000	1,765,500	3.2217	2.967	2.939	2.967	2.939	3.031	596,646	2.9590	-0.62%
2023-06-28	0	3.250	3.230	3.250	3.210	3.260	216,000	697,280	3.2281	2.985	2.967	2.985	2.948	2.994	235,174	2.9649	-0.61%
2023-06-27	0	3.270	3.250	3.270	3.210	3.280	114,000	370,880	3.2533	3.003	2.985	3.003	2.948	3.013	124,120	2.9881	1.87%
2023-06-26	0	3.210	3.200	3.210	3.170	3.230	340,000	1,089,940	3.2057	2.948	2.939	2.948	2.912	2.967	370,182	2.9443	-1.23%
2023-06-23	0	3.250	3.220	3.250	3.220	3.360	1,149,000	3,794,648	3.3026	2.985	2.957	2.985	2.957	3.086	1,250,997	3.0333	-4.97%
2023-06-21	0	3.420	3.390	3.420	3.370	3.460	438,886	1,505,003	3.4291	3.141	3.114	3.141	3.095	3.178	477,846	3.1496	-1.44%
2023-06-20	0	3.470	3.470	3.480	3.450	3.540	466,000	1,628,990	3.4957	3.187	3.187	3.196	3.169	3.251	507,367	3.2107	-1.98%
2023-06-19	0	3.540	3.510	3.540	3.410	3.540	890,000	3,090,880	3.4729	3.251	3.224	3.251	3.132	3.251	969,005	3.1897	3.81%
2023-06-16	0	3.410	3.380	3.410	3.150	3.420	1,852,000	6,179,300	3.3366	3.132	3.104	3.132	2.893	3.141	2,016,402	3.0645	4.28%
2023-06-15	0	3.270	3.250	3.280	3.210	3.300	1,246,000	4,069,180	3.2658	3.003	2.985	3.013	2.948	3.031	1,356,608	2.9995	0.31%
2023-06-14	0	3.260	3.240	3.260	3.190	3.300	822,000	2,660,834	3.2370	2.994	2.976	2.994	2.930	3.031	894,969	2.9731	1.24%
2023-06-13	0	3.220	3.220	3.240	3.140	3.330	2,566,000	8,328,316	3.2456	2.957	2.957	2.976	2.884	3.058	2,793,784	2.9810	2.22%
2023-06-12	0	3.150	3.150	3.170	3.130	3.190	762,000	2,410,020	3.1628	2.893	2.893	2.912	2.875	2.930	829,643	2.9049	-0.63%
2023-06-09	0	3.170	3.160	3.230	3.150	3.240	212,000	677,560	3.1960	2.912	2.902	2.967	2.893	2.976	230,819	2.9355	0.00%
2023-06-08	0	3.170	3.130	3.170	3.130	3.180	470,000	1,483,180	3.1557	2.912	2.875	2.912	2.875	2.921	511,722	2.8984	0.63%
2023-06-07	0	3.150	3.120	3.150	3.140	3.220	370,000	1,173,280	3.1710	2.893	2.866	2.893	2.884	2.957	402,845	2.9125	0.00%
2023-06-06	0	3.150	3.100	3.150	3.100	3.170	888,000	2,789,279	3.1411	2.893	2.847	2.893	2.847	2.912	966,828	2.8850	0.32%
2023-06-05	0	3.140	3.140	3.180	3.140	3.280	1,072,000	3,438,100	3.2072	2.884	2.884	2.921	2.884	3.013	1,167,162	2.9457	-3.09%
2023-06-02	0	3.240	3.200	3.240	3.170	3.350	1,098,000	3,538,486	3.2227	2.976	2.939	2.976	2.912	3.077	1,195,470	2.9599	-2.11%
2023-06-01	0	3.310	3.220	3.310	3.220	3.330	1,968,000	6,445,390	3.2751	3.040	2.957	3.040	2.957	3.058	2,142,700	3.0081	3.76%
2023-05-31	0	3.190	3.150	3.200	3.150	3.300	11,254,000	35,918,179	3.1916	2.930	2.893	2.939	2.893	3.031	12,253,019	2.9314	1.27%
2023-05-30	0	3.150	3.140	3.200	3.050	3.200	1,038,000	3,215,536	3.0978	2.893	2.884	2.939	2.801	2.939	1,130,143	2.8452	0.64%
2023-05-29	0	3.130	3.100	3.130	3.090	3.210	888,000	2,798,973	3.1520	2.875	2.847	2.875	2.838	2.948	966,828	2.8950	1.62%
2023-05-25	0	3.080	3.050	3.080	2.980	3.180	2,194,000	6,746,782	3.0751	2.829	2.801	2.829	2.737	2.921	2,388,762	2.8244	-3.14%
2023-05-24	0	3.180	3.170	3.180	3.160	3.230	1,174,000	3,752,078	3.1960	2.921	2.912	2.921	2.902	2.967	1,278,216	2.9354	-1.55%
2023-05-23	0	3.230	3.200	3.230	3.190	3.250	386,000	1,247,101	3.2308	2.967	2.939	2.967	2.930	2.985	420,265	2.9674	-0.62%
2023-05-22	0	3.250	3.240	3.250	3.170	3.270	704,336	2,276,661	3.2324	2.985	2.976	2.985	2.912	3.003	766,860	2.9688	2.20%
2023-05-19	0	3.180	3.170	3.180	3.140	3.270	1,046,000	3,361,071	3.2133	2.921	2.912	2.921	2.884	3.003	1,138,854	2.9513	-0.93%
2023-05-18	0	3.210	3.170	3.210	3.150	3.350	1,958,000	6,294,400	3.2147	2.948	2.912	2.948	2.893	3.077	2,131,812	2.9526	-4.46%
2023-05-17	0	3.590	3.570	3.590	3.570	3.630	418,000	1,501,979	3.5933	3.086	3.069	3.086	3.069	3.120	486,259	3.0888	-1.37%
2023-05-16	0	3.640	3.590	3.640	3.540	3.650	1,494,000	5,388,648	3.6069	3.129	3.086	3.129	3.043	3.138	1,737,969	3.1005	3.12%
2023-05-15	0	3.530	3.490	3.540	3.470	3.660	2,070,000	7,313,082	3.5329	3.034	3.000	3.043	2.983	3.146	2,408,029	3.0370	-3.81%
2023-05-12	0	3.670	3.640	3.680	3.610	3.750	1,756,000	6,456,530	3.6768	3.155	3.129	3.163	3.103	3.224	2,042,753	3.1607	0.55%
2023-05-11	0	3.650	3.580	3.650	3.580	3.720	826,000	2,989,560	3.6193	3.138	3.077	3.138	3.077	3.198	960,885	3.1113	-0.82%
2023-05-10	0	3.680	3.650	3.680	3.610	3.690	1,928,000	7,055,210	3.6593	3.163	3.138	3.163	3.103	3.172	2,242,840	3.1457	1.38%
2023-05-09	0	3.630	3.590	3.630	3.560	3.650	1,182,000	4,269,560	3.6121	3.120	3.086	3.120	3.060	3.138	1,375,019	3.1051	1.40%
2023-05-08	0	3.580	3.580	3.650	3.530	3.720	3,606,294	13,128,910	3.6406	3.077	3.077	3.138	3.034	3.198	4,195,198	3.1295	1.42%
2023-05-05	0	3.530	3.500	3.530	3.420	3.550	2,666,000	9,269,480	3.4769	3.034	3.009	3.034	2.940	3.052	3,101,355	2.9888	0.86%
2023-05-04	0	3.500	3.500	3.520	3.460	3.520	726,000	2,536,900	3.4944	3.009	3.009	3.026	2.974	3.026	844,555	3.0038	-0.57%
2023-05-03	0	3.520	3.470	3.530	3.420	3.520	608,000	2,118,080	3.4837	3.026	2.983	3.034	2.940	3.026	707,286	2.9947	-0.28%
2023-05-02	0	3.530	3.500	3.530	3.480	3.600	1,040,000	3,694,740	3.5526	3.034	3.009	3.034	2.991	3.095	1,209,831	3.0539	1.15%
2023-04-28	0	3.490	3.460	3.490	3.430	3.490	930,000	3,220,460	3.4629	3.000	2.974	3.000	2.949	3.000	1,081,868	2.9768	1.75%
2023-04-27	0	3.430	3.420	3.430	3.430	3.540	758,000	2,615,640	3.4507	2.949	2.940	2.949	2.949	3.043	881,781	2.9663	-2.83%
2023-04-26	0	3.530	3.500	3.530	3.360	3.570	3,138,000	10,963,420	3.4938	3.034	3.009	3.034	2.888	3.069	3,650,432	3.0033	4.44%
2023-04-25	0	3.380	3.380	3.400	3.330	3.600	1,184,000	4,040,739	3.4128	2.906	2.906	2.923	2.863	3.095	1,377,346	2.9337	-5.32%
2023-04-24	0	3.570	3.550	3.580	3.480	3.600	1,068,000	3,796,260	3.5546	3.069	3.052	3.077	2.991	3.095	1,242,403	3.0556	1.71%
2023-04-21	0	3.510	3.500	3.520	3.480	3.610	2,028,000	7,158,130	3.5296	3.017	3.009	3.026	2.991	3.103	2,359,170	3.0342	-1.68%
2023-04-20	0	3.570	3.570	3.580	3.500	3.610	2,260,000	8,048,920	3.5615	3.069	3.069	3.077	3.009	3.103	2,629,056	3.0615	0.56%
2023-04-19	0	3.550	3.550	3.560	3.480	3.620	2,744,000	9,797,700	3.5706	3.052	3.052	3.060	2.991	3.112	3,192,092	3.0694	1.14%
2023-04-18	0	3.510	3.460	3.520	3.450	3.620	3,501,002	12,418,726	3.5472	3.017	2.974	3.026	2.966	3.112	4,072,712	3.0493	1.45%
2023-04-17	0	3.460	3.420	3.460	3.330	3.460	1,148,000	3,926,140	3.4200	2.974	2.940	2.974	2.863	2.974	1,335,467	2.9399	2.06%
2023-04-14	0	3.390	3.390	3.400	3.330	3.430	1,084,000	3,681,230	3.3960	2.914	2.914	2.923	2.863	2.949	1,261,016	2.9193	0.00%
2023-04-13	0	3.390	3.360	3.390	3.350	3.460	1,134,000	3,850,630	3.3956	2.914	2.888	2.914	2.880	2.974	1,319,181	2.9190	-2.02%
2023-04-12	0	3.460	3.430	3.470	3.300	3.490	2,384,318	8,205,070	3.4413	2.974	2.949	2.983	2.837	3.000	2,773,675	2.9582	3.59%
2023-04-11	0	3.340	3.310	3.340	3.290	3.370	1,106,000	3,680,560	3.3278	2.871	2.845	2.871	2.828	2.897	1,286,609	2.8607	-0.30%
2023-04-06	0	3.350	3.350	3.390	3.280	3.420	2,228,000	7,467,060	3.3515	2.880	2.880	2.914	2.820	2.940	2,591,830	2.8810	0.60%
2023-04-04	0	3.330	3.300	3.330	3.280	3.430	904,600	2,998,032	3.3142	2.863	2.837	2.863	2.820	2.949	1,052,320	2.8490	-1.48%
2023-04-03	0	3.380	3.380	3.420	3.350	3.450	2,498,000	8,515,346	3.4089	2.906	2.906	2.940	2.880	2.966	2,905,921	2.9303	-1.17%
2023-03-31	0	3.420	3.410	3.420	3.220	3.430	4,208,000	14,039,450	3.3364	2.940	2.931	2.940	2.768	2.949	4,895,162	2.8680	5.23%
2023-03-30	0	3.250	3.230	3.250	3.110	3.260	2,718,000	8,673,240	3.1910	2.794	2.777	2.794	2.673	2.802	3,161,847	2.7431	1.25%
2023-03-29	0	3.210	3.170	3.210	3.070	3.220	1,896,000	5,942,940	3.1345	2.759	2.725	2.759	2.639	2.768	2,205,615	2.6945	2.56%
2023-03-28	0	3.130	3.120	3.130	3.020	3.160	2,078,000	6,476,640	3.1168	2.691	2.682	2.691	2.596	2.716	2,417,335	2.6792	0.97%
2023-03-27	0	3.100	3.070	3.100	3.080	3.280	2,962,000	9,379,819	3.1667	2.665	2.639	2.665	2.648	2.820	3,445,692	2.7222	-4.62%
2023-03-24	0	3.250	3.240	3.250	3.000	3.250	3,672,000	11,529,359	3.1398	2.794	2.785	2.794	2.579	2.794	4,271,634	2.6991	7.26%
2023-03-23	0	3.030	3.010	3.030	2.960	3.030	1,804,000	5,404,660	2.9959	2.605	2.587	2.605	2.544	2.605	2,098,591	2.5754	1.00%
2023-03-22	0	3.000	2.960	3.000	2.950	3.000	818,000	2,427,480	2.9676	2.579	2.544	2.579	2.536	2.579	951,579	2.5510	1.35%
2023-03-21	0	2.960	2.940	2.960	2.930	2.980	334,000	985,820	2.9516	2.544	2.527	2.544	2.519	2.562	388,542	2.5372	0.34%
2023-03-20	0	2.950	2.930	2.940	2.920	3.000	430,000	1,267,350	2.9473	2.536	2.519	2.527	2.510	2.579	500,219	2.5336	-1.34%
2023-03-17	0	2.990	2.990	3.000	2.940	3.010	758,000	2,264,100	2.9869	2.570	2.570	2.579	2.527	2.587	881,781	2.5676	1.36%
2023-03-16	0	2.950	2.930	2.950	2.930	2.950	666,003	1,958,428	2.9406	2.536	2.519	2.536	2.519	2.536	774,761	2.5278	0.00%
2023-03-15	0	2.950	2.950	2.970	2.930	2.980	232,000	684,102	2.9487	2.536	2.536	2.553	2.519	2.562	269,885	2.5348	0.00%
2023-03-14	0	2.950	2.930	2.950	2.920	2.950	1,207,997	3,547,031	2.9363	2.536	2.519	2.536	2.510	2.536	1,405,262	2.5241	0.68%
2023-03-13	0	2.930	2.910	2.940	2.840	2.930	1,240,000	3,581,460	2.8883	2.519	2.502	2.527	2.441	2.519	1,442,491	2.4828	0.34%
2023-03-10	0	2.920	2.880	2.920	2.860	2.960	2,536,003	7,302,128	2.8794	2.510	2.476	2.510	2.459	2.544	2,950,130	2.4752	0.00%
2023-03-09	0	2.920	2.920	2.960	2.870	2.960	854,003	2,474,882	2.8980	2.510	2.510	2.544	2.467	2.544	993,461	2.4912	0.00%
2023-03-08	0	2.920	2.900	2.950	2.880	2.950	802,000	2,329,440	2.9045	2.510	2.493	2.536	2.476	2.536	932,966	2.4968	-1.02%
2023-03-07	0	2.950	2.930	2.950	2.910	2.970	451,997	1,326,150	2.9340	2.536	2.519	2.536	2.502	2.553	525,808	2.5221	0.34%
2023-03-06	0	2.940	2.950	2.960	2.850	2.970	1,352,000	3,946,000	2.9186	2.527	2.536	2.544	2.450	2.553	1,572,780	2.5089	3.52%
2023-03-03	0	2.840	2.850	2.880	2.820	2.870	1,534,000	4,366,079	2.8462	2.441	2.450	2.476	2.424	2.467	1,784,501	2.4467	-1.05%
2023-03-02	0	2.870	2.840	2.880	2.780	2.900	1,193,997	3,383,491	2.8338	2.467	2.441	2.476	2.390	2.493	1,388,976	2.4360	-0.35%
2023-03-01	0	2.880	2.880	2.920	2.790	2.940	1,470,000	4,227,659	2.8760	2.476	2.476	2.510	2.398	2.527	1,710,050	2.4722	3.60%
2023-02-28	0	2.780	2.780	2.820	2.710	2.900	2,230,987	6,225,683	2.7906	2.390	2.390	2.424	2.330	2.493	2,595,305	2.3988	-3.14%
2023-02-27	0	2.870	2.860	2.890	2.860	2.970	711,997	2,055,051	2.8863	2.467	2.459	2.484	2.459	2.553	828,265	2.4812	-1.03%
2023-02-24	0	2.900	2.900	2.930	2.880	2.950	1,372,000	3,982,900	2.9030	2.493	2.493	2.519	2.476	2.536	1,596,046	2.4955	-0.68%
2023-02-23	0	2.920	2.900	2.930	2.870	2.950	978,000	2,833,960	2.8977	2.510	2.493	2.519	2.467	2.536	1,137,706	2.4909	-1.02%
2023-02-22	0	2.950	2.930	2.950	2.910	2.990	468,000	1,375,538	2.9392	2.536	2.519	2.536	2.502	2.570	544,424	2.5266	-1.34%
2023-02-21	0	2.990	2.970	2.990	2.980	3.010	238,329	713,710	2.9946	2.570	2.553	2.570	2.562	2.587	277,248	2.5743	0.34%
2023-02-20	0	2.980	2.980	3.030	2.950	3.020	684,010	2,040,570	2.9832	2.562	2.562	2.605	2.536	2.596	795,708	2.5645	0.00%
2023-02-17	0	2.980	2.940	2.990	2.920	3.000	458,000	1,349,940	2.9475	2.562	2.527	2.570	2.510	2.579	532,791	2.5337	1.71%
2023-02-16	0	2.930	2.930	2.990	2.920	3.020	438,000	1,304,580	2.9785	2.519	2.519	2.570	2.510	2.596	509,525	2.5604	-0.34%
2023-02-15	0	2.940	2.930	2.940	2.920	3.090	920,000	2,749,280	2.9883	2.527	2.519	2.527	2.510	2.656	1,070,235	2.5689	-4.23%
2023-02-14	0	3.070	3.050	3.070	3.050	3.110	412,000	1,263,626	3.0671	2.639	2.622	2.639	2.622	2.673	479,279	2.6365	-0.32%
2023-02-13	0	3.080	3.080	3.100	3.030	3.130	504,000	1,558,940	3.0931	2.648	2.648	2.665	2.605	2.691	586,303	2.6589	-0.96%
2023-02-10	0	3.110	3.100	3.110	3.070	3.150	974,003	3,027,809	3.1086	2.673	2.665	2.673	2.639	2.708	1,133,057	2.6722	0.65%
2023-02-09	0	3.090	3.070	3.090	3.020	3.120	2,214,000	6,819,960	3.0804	2.656	2.639	2.656	2.596	2.682	2,575,544	2.6480	2.66%
2023-02-08	0	3.010	3.000	3.020	2.970	3.020	1,420,000	4,258,380	2.9989	2.587	2.579	2.596	2.553	2.596	1,651,885	2.5779	1.35%
2023-02-07	0	2.970	2.950	2.970	2.920	2.980	462,333	1,364,872	2.9521	2.553	2.536	2.553	2.510	2.562	537,832	2.5377	1.71%
2023-02-06	0	2.920	2.910	2.930	2.880	2.970	546,000	1,594,820	2.9209	2.510	2.502	2.519	2.476	2.553	635,161	2.5109	-2.01%
2023-02-03	0	2.980	2.980	2.990	2.950	3.000	406,000	1,205,320	2.9688	2.562	2.562	2.570	2.536	2.579	472,299	2.5520	-0.33%
2023-02-02	0	2.990	2.970	2.990	2.970	3.030	768,000	2,302,600	2.9982	2.570	2.553	2.570	2.553	2.605	893,414	2.5773	0.34%
2023-02-01	0	2.980	2.950	2.980	2.860	2.980	1,150,003	3,380,348	2.9394	2.562	2.536	2.562	2.459	2.562	1,337,797	2.5268	3.83%
2023-01-31	0	2.870	2.850	2.870	2.840	2.940	1,351,997	3,903,701	2.8874	2.467	2.450	2.467	2.441	2.527	1,572,777	2.4820	-2.38%
2023-01-30	0	2.940	2.940	2.950	2.850	3.020	2,788,000	8,237,490	2.9546	2.527	2.527	2.536	2.450	2.596	3,243,278	2.5399	1.73%
2023-01-27	0	2.890	2.890	2.920	2.890	2.990	1,356,000	4,003,480	2.9524	2.484	2.484	2.510	2.484	2.570	1,577,433	2.5380	-0.34%
2023-01-26	0	2.900	2.880	2.900	2.760	2.900	2,031,997	5,789,771	2.8493	2.493	2.476	2.493	2.373	2.493	2,363,820	2.4493	5.07%
2023-01-20	0	2.760	2.750	2.760	2.720	2.760	808,000	2,212,520	2.7383	2.373	2.364	2.373	2.338	2.373	939,946	2.3539	1.10%
2023-01-19	0	2.730	2.710	2.730	2.710	2.750	442,000	1,202,560	2.7207	2.347	2.330	2.347	2.330	2.364	514,178	2.3388	-0.73%
2023-01-18	0	2.750	2.720	2.750	2.730	2.780	318,000	870,800	2.7384	2.364	2.338	2.364	2.347	2.390	369,929	2.3540	0.00%
2023-01-17	0	2.750	2.750	2.760	2.740	2.770	236,000	650,000	2.7542	2.364	2.364	2.373	2.355	2.381	274,539	2.3676	-0.72%
2023-01-16	0	2.770	2.770	2.800	2.770	2.830	444,000	1,248,572	2.8121	2.381	2.381	2.407	2.381	2.433	516,505	2.4173	-1.07%
2023-01-13	0	2.800	2.790	2.800	2.740	2.800	254,000	705,980	2.7794	2.407	2.398	2.407	2.355	2.407	295,478	2.3893	0.00%
2023-01-12	0	2.800	2.780	2.800	2.770	2.820	194,000	543,700	2.8026	2.407	2.390	2.407	2.381	2.424	225,680	2.4092	0.00%
2023-01-11	0	2.800	2.800	2.830	2.770	2.850	662,000	1,861,839	2.8124	2.407	2.407	2.433	2.381	2.450	770,104	2.4176	0.36%
2023-01-10	0	2.790	2.770	2.790	2.750	2.820	456,000	1,270,090	2.7853	2.398	2.381	2.398	2.364	2.424	530,464	2.3943	-0.71%
2023-01-09	0	2.810	2.770	2.810	2.770	2.810	288,354	804,871	2.7913	2.416	2.381	2.416	2.381	2.416	335,442	2.3994	2.55%
2023-01-06	0	2.740	2.730	2.740	2.740	2.820	482,000	1,338,980	2.7780	2.355	2.347	2.355	2.355	2.424	560,710	2.3880	-0.72%
2023-01-05	0	2.760	2.760	2.780	2.740	2.820	1,146,000	3,194,160	2.7872	2.373	2.373	2.390	2.355	2.424	1,333,141	2.3960	0.36%
2023-01-04	0	2.750	2.750	2.780	2.680	2.830	1,454,000	4,025,120	2.7683	2.364	2.364	2.390	2.304	2.433	1,691,437	2.3797	3.00%
2023-01-03	0	2.670	2.670	2.690	2.530	2.700	967,997	2,570,415	2.6554	2.295	2.295	2.312	2.175	2.321	1,126,070	2.2826	2.69%
2022-12-30	0	2.600	2.600	2.650	2.540	2.650	746,000	1,936,980	2.5965	2.235	2.235	2.278	2.183	2.278	867,821	2.2320	2.36%
2022-12-29	0	2.540	2.540	2.600	2.520	2.580	242,000	615,760	2.5445	2.183	2.183	2.235	2.166	2.218	281,518	2.1873	-0.78%
2022-12-28	0	2.560	2.560	2.600	2.530	2.620	440,000	1,132,400	2.5736	2.201	2.201	2.235	2.175	2.252	511,852	2.2124	1.59%
2022-12-23	0	2.520	2.520	2.550	2.500	2.520	138,000	345,880	2.5064	2.166	2.166	2.192	2.149	2.166	160,535	2.1545	0.00%
2022-12-22	0	2.520	2.510	2.540	2.510	2.560	206,000	521,200	2.5301	2.166	2.158	2.183	2.158	2.201	239,640	2.1749	-0.79%
2022-12-21	0	2.540	2.520	2.550	2.500	2.550	132,000	333,360	2.5255	2.183	2.166	2.192	2.149	2.192	153,555	2.1709	2.01%
2022-12-20	0	2.490	2.490	2.520	2.490	2.540	230,000	577,520	2.5110	2.140	2.140	2.166	2.140	2.183	267,559	2.1585	-1.58%
2022-12-19	0	2.530	2.530	2.540	2.530	2.570	284,000	725,560	2.5548	2.175	2.175	2.183	2.175	2.209	330,377	2.1962	-2.32%
2022-12-16	0	2.590	2.580	2.590	2.580	2.650	324,000	840,760	2.5949	2.226	2.218	2.226	2.218	2.278	376,909	2.2307	-1.52%
2022-12-15	0	2.630	2.600	2.660	2.600	2.660	266,000	702,220	2.6399	2.261	2.235	2.287	2.235	2.287	309,438	2.2693	-1.87%
2022-12-14	0	2.680	2.630	2.680	2.570	2.700	464,000	1,231,800	2.6547	2.304	2.261	2.304	2.209	2.321	539,771	2.2821	2.68%
2022-12-13	0	2.610	2.610	2.620	2.540	2.640	500,000	1,296,540	2.5931	2.244	2.244	2.252	2.183	2.269	581,650	2.2291	-1.14%
2022-12-12	0	2.640	2.590	2.640	2.600	2.640	144,000	376,900	2.6174	2.269	2.226	2.269	2.235	2.269	167,515	2.2499	0.76%
2022-12-09	0	2.620	2.620	2.650	2.620	2.710	562,000	1,496,240	2.6623	2.252	2.252	2.278	2.252	2.330	653,774	2.2886	-0.76%
2022-12-08	0	2.640	2.640	2.660	2.590	2.670	330,000	867,860	2.6299	2.269	2.269	2.287	2.226	2.295	383,889	2.2607	0.76%
2022-12-07	0	2.620	2.620	2.630	2.620	2.730	728,365	1,944,312	2.6694	2.252	2.252	2.261	2.252	2.347	847,306	2.2947	-3.68%
2022-12-06	0	2.720	2.670	2.720	2.670	2.770	1,002,000	2,726,069	2.7206	2.338	2.295	2.338	2.295	2.381	1,165,626	2.3387	0.74%
2022-12-05	0	2.700	2.680	2.700	2.620	2.720	1,925,580	5,137,087	2.6678	2.321	2.304	2.321	2.252	2.338	2,240,025	2.2933	3.85%
2022-12-02	0	2.600	2.580	2.600	2.540	2.600	323,577	834,263	2.5783	2.235	2.218	2.235	2.183	2.235	376,417	2.2163	-0.38%
2022-12-01	0	2.610	2.580	2.610	2.570	2.680	911,997	2,374,502	2.6036	2.244	2.218	2.244	2.209	2.304	1,060,925	2.2381	0.77%
2022-11-30	0	2.590	2.590	2.620	2.570	2.630	763,997	1,982,112	2.5944	2.226	2.226	2.252	2.209	2.261	888,757	2.2302	-0.77%
2022-11-29	0	2.610	2.570	2.610	2.520	2.650	1,802,000	4,656,740	2.5842	2.244	2.209	2.244	2.166	2.278	2,096,265	2.2214	1.16%
2022-11-28	0	2.580	2.580	2.590	2.530	2.640	895,997	2,313,561	2.5821	2.218	2.218	2.226	2.175	2.269	1,042,312	2.2196	-2.64%
2022-11-25	0	2.650	2.640	2.650	2.630	2.760	992,000	2,632,380	2.6536	2.278	2.269	2.278	2.261	2.373	1,153,993	2.2811	-3.28%
2022-11-24	0	2.740	2.710	2.740	2.660	2.820	1,196,000	3,256,860	2.7231	2.355	2.330	2.355	2.287	2.424	1,391,306	2.3409	0.37%
2022-11-23	0	2.730	2.700	2.730	2.660	2.770	832,000	2,249,320	2.7035	2.347	2.321	2.347	2.287	2.381	967,865	2.3240	-1.09%
2022-11-22	0	2.760	2.760	2.780	2.570	2.820	7,000,000	19,127,280	2.7325	2.373	2.373	2.390	2.209	2.424	8,143,093	2.3489	5.34%
2022-11-21	0	2.620	2.600	2.620	2.450	2.630	2,251,997	5,754,952	2.5555	2.252	2.235	2.252	2.106	2.261	2,619,746	2.1968	6.94%
2022-11-18	0	2.450	2.430	2.450	2.420	2.500	572,000	1,407,440	2.4606	2.106	2.089	2.106	2.080	2.149	665,407	2.1152	1.66%
2022-11-17	0	2.410	2.410	2.450	2.410	2.480	549,999	1,342,237	2.4404	2.072	2.072	2.106	2.072	2.132	639,813	2.0979	-3.21%
2022-11-16	0	2.490	2.480	2.490	2.470	2.530	839,995	2,101,547	2.5019	2.140	2.132	2.140	2.123	2.175	977,165	2.1507	2.89%
2022-11-15	0	2.420	2.420	2.460	2.420	2.470	847,994	2,076,875	2.4492	2.080	2.080	2.115	2.080	2.123	986,471	2.1054	0.83%
2022-11-14	0	2.400	2.400	2.440	2.400	2.470	941,997	2,291,852	2.4330	2.063	2.063	2.097	2.063	2.123	1,095,824	2.0914	0.00%
2022-11-11	0	2.400	2.390	2.400	2.360	2.490	788,000	1,888,500	2.3966	2.063	2.055	2.063	2.029	2.140	916,680	2.0602	3.00%
2022-11-10	0	2.330	2.330	2.350	2.300	2.390	750,000	1,759,422	2.3459	2.003	2.003	2.020	1.977	2.055	872,474	2.0166	-3.32%
2022-11-09	0	2.410	2.400	2.410	2.390	2.490	763,997	1,867,412	2.4443	2.072	2.063	2.072	2.055	2.140	888,757	2.1012	0.00%
2022-11-08	0	2.410	2.410	2.450	2.310	2.470	1,408,997	3,408,832	2.4193	2.072	2.072	2.106	1.986	2.123	1,639,085	2.0797	2.99%
2022-11-07	0	2.340	2.330	2.340	2.290	2.360	1,578,000	3,678,360	2.3310	2.012	2.003	2.012	1.969	2.029	1,835,686	2.0038	3.08%
2022-11-04	0	2.270	2.250	2.280	2.200	2.280	1,742,000	3,911,460	2.2454	1.951	1.934	1.960	1.891	1.960	2,026,467	1.9302	3.65%
2022-11-03	0	2.190	2.170	2.180	2.150	2.210	270,000	588,500	2.1796	1.883	1.865	1.874	1.848	1.900	314,091	1.8737	-0.90%
2022-11-02	0	2.210	2.190	2.210	2.160	2.230	444,000	978,050	2.2028	1.900	1.883	1.900	1.857	1.917	516,505	1.8936	2.79%
2022-11-01	0	2.150	2.120	2.170	2.090	2.170	406,000	870,880	2.1450	1.848	1.822	1.865	1.797	1.865	472,299	1.8439	3.37%
2022-10-31	0	2.080	2.070	2.120	2.080	2.130	888,000	1,867,300	2.1028	1.788	1.779	1.822	1.788	1.831	1,033,010	1.8076	0.00%
2022-10-28	0	2.080	2.080	2.090	2.070	2.190	1,502,000	3,188,667	2.1229	1.788	1.788	1.797	1.779	1.883	1,747,275	1.8249	-5.02%
2022-10-27	0	2.190	2.190	2.200	2.100	2.270	1,330,000	2,890,300	2.1732	1.883	1.883	1.891	1.805	1.951	1,547,188	1.8681	-2.67%
2022-10-26	0	2.250	2.240	2.250	2.230	2.290	306,000	692,239	2.2622	1.934	1.926	1.934	1.917	1.969	355,969	1.9447	0.00%
2022-10-25	0	2.250	2.230	2.250	2.150	2.260	907,997	2,006,593	2.2099	1.934	1.917	1.934	1.848	1.943	1,056,272	1.8997	4.65%
2022-10-24	0	2.150	2.150	2.190	2.150	2.270	786,000	1,708,200	2.1733	1.848	1.848	1.883	1.848	1.951	914,353	1.8682	-5.29%
2022-10-21	0	2.270	2.230	2.270	2.160	2.280	556,000	1,243,100	2.2358	1.951	1.917	1.951	1.857	1.960	646,794	1.9219	5.58%
2022-10-20	0	2.150	2.150	2.160	2.080	2.230	5,546,400	11,919,936	2.1491	1.848	1.848	1.857	1.788	1.917	6,452,122	1.8474	-3.15%
2022-10-19	0	2.220	2.220	2.270	2.180	2.280	550,000	1,218,620	2.2157	1.908	1.908	1.951	1.874	1.960	639,814	1.9046	-2.63%
2022-10-18	0	2.280	2.260	2.280	2.260	2.340	778,000	1,773,530	2.2796	1.960	1.943	1.960	1.943	2.012	905,047	1.9596	1.33%
2022-10-17	0	2.250	2.230	2.250	2.210	2.260	320,000	716,600	2.2394	1.934	1.917	1.934	1.900	1.943	372,256	1.9250	-0.44%
2022-10-14	0	2.260	2.260	2.300	2.230	2.320	1,718,000	3,920,880	2.2822	1.943	1.943	1.977	1.917	1.994	1,998,548	1.9619	1.80%
2022-10-13	0	2.220	2.180	2.220	2.180	2.230	478,000	1,052,400	2.2017	1.908	1.874	1.908	1.874	1.917	556,057	1.8926	0.91%
2022-10-12	0	2.200	2.160	2.200	2.020	2.220	930,000	1,994,610	2.1447	1.891	1.857	1.891	1.736	1.908	1,081,868	1.8437	5.77%
2022-10-11	0	2.080	2.080	2.090	2.000	2.150	1,556,000	3,199,040	2.0559	1.788	1.788	1.797	1.719	1.848	1,810,093	1.7673	1.46%
2022-10-10	0	2.050	2.050	2.090	2.040	2.120	692,000	1,424,480	2.0585	1.762	1.762	1.797	1.754	1.822	805,003	1.7695	-2.84%
2022-10-07	0	2.110	2.090	2.110	2.090	2.130	144,000	303,340	2.1065	1.814	1.797	1.814	1.797	1.831	167,515	1.8108	-1.40%
2022-10-06	0	2.140	2.130	2.140	2.130	2.180	100,000	215,640	2.1564	1.840	1.831	1.840	1.831	1.874	116,330	1.8537	0.00%
2022-10-05	0	2.140	2.120	2.140	2.080	2.170	886,000	1,892,500	2.1360	1.840	1.822	1.840	1.788	1.865	1,030,683	1.8362	4.39%
2022-10-03	0	2.050	2.030	2.050	1.990	2.060	668,000	1,358,500	2.0337	1.762	1.745	1.762	1.711	1.771	777,084	1.7482	3.02%
2022-09-30	0	1.990	1.990	2.030	1.990	2.140	6,090,000	12,369,700	2.0311	1.711	1.711	1.745	1.711	1.840	7,084,491	1.7460	-6.13%
2022-09-29	0	2.120	2.120	2.150	2.120	2.230	1,122,000	2,428,820	2.1647	1.822	1.822	1.848	1.822	1.917	1,305,221	1.8608	-4.50%
2022-09-28	0	2.220	2.220	2.230	2.200	2.300	770,000	1,720,740	2.2347	1.908	1.908	1.917	1.891	1.977	895,740	1.9210	-2.20%
2022-09-27	0	2.270	2.270	2.310	2.260	2.300	568,000	1,292,940	2.2763	1.951	1.951	1.986	1.943	1.977	660,754	1.9568	-0.87%
2022-09-26	0	2.290	2.280	2.290	2.260	2.320	540,000	1,228,440	2.2749	1.969	1.960	1.969	1.943	1.994	628,181	1.9555	-0.87%
2022-09-23	0	2.310	2.300	2.310	2.290	2.320	1,078,000	2,484,160	2.3044	1.986	1.977	1.986	1.969	1.994	1,254,036	1.9809	-1.28%
2022-09-22	0	2.340	2.330	2.340	2.310	2.370	458,000	1,067,520	2.3308	2.012	2.003	2.012	1.986	2.037	532,791	2.0036	-1.68%
2022-09-21	0	2.380	2.370	2.380	2.360	2.450	513,997	1,230,153	2.3933	2.046	2.037	2.046	2.029	2.106	597,932	2.0573	-0.42%
2022-09-20	0	2.390	2.380	2.390	2.370	2.450	864,003	2,090,307	2.4193	2.055	2.046	2.055	2.037	2.106	1,005,094	2.0797	1.27%
2022-09-19	0	2.360	2.360	2.380	2.360	2.430	778,000	1,864,336	2.3963	2.029	2.029	2.046	2.029	2.089	905,047	2.0599	-2.48%
2022-09-16	0	2.420	2.420	2.440	2.420	2.530	1,889,600	4,629,748	2.4501	2.080	2.080	2.097	2.080	2.175	2,198,170	2.1062	-3.59%
2022-09-15	0	2.510	2.510	2.530	2.490	2.540	568,000	1,427,780	2.5137	2.158	2.158	2.175	2.140	2.183	660,754	2.1608	-1.57%
2022-09-14	0	2.550	2.530	2.550	2.510	2.550	468,000	1,179,840	2.5210	2.192	2.175	2.192	2.158	2.192	544,424	2.1671	-1.16%
2022-09-13	0	2.580	2.580	2.610	2.580	2.620	576,000	1,496,000	2.5972	2.218	2.218	2.244	2.218	2.252	670,060	2.2326	-0.77%
2022-09-09	0	2.600	2.600	2.610	2.570	2.610	190,000	492,740	2.5934	2.235	2.235	2.244	2.209	2.244	221,027	2.2293	1.17%
2022-09-08	0	2.570	2.570	2.600	2.560	2.600	176,000	455,000	2.5852	2.209	2.209	2.235	2.201	2.235	204,741	2.2223	0.00%
2022-09-07	0	2.570	2.550	2.570	2.520	2.570	350,191	894,932	2.5556	2.209	2.192	2.209	2.166	2.209	407,377	2.1968	1.98%
2022-09-06	0	2.520	2.520	2.530	2.490	2.530	294,000	739,600	2.5156	2.166	2.166	2.175	2.140	2.175	342,010	2.1625	-0.40%
2022-09-05	0	2.530	2.520	2.530	2.500	2.600	770,000	1,942,040	2.5221	2.175	2.166	2.175	2.149	2.235	895,740	2.1681	-1.56%
2022-09-02	0	2.570	2.570	2.590	2.570	2.650	416,000	1,081,080	2.5988	2.209	2.209	2.226	2.209	2.278	483,932	2.2339	-1.91%
2022-09-01	0	2.620	2.620	2.640	2.610	2.680	228,000	602,600	2.6430	2.252	2.252	2.269	2.244	2.304	265,232	2.2720	-1.13%
2022-08-31	0	2.650	2.650	2.670	2.600	2.700	798,000	2,098,592	2.6298	2.278	2.278	2.295	2.235	2.321	928,313	2.2607	-0.38%
2022-08-30	0	2.660	2.660	2.670	2.640	2.730	806,000	2,167,440	2.6891	2.287	2.287	2.295	2.269	2.347	937,619	2.3116	-2.21%
2022-08-29	0	2.720	2.710	2.770	2.600	2.830	2,438,000	6,709,680	2.7521	2.338	2.330	2.381	2.235	2.433	2,836,123	2.3658	4.62%
2022-08-26	0	2.600	2.600	2.640	2.600	2.650	520,000	1,364,960	2.6249	2.235	2.235	2.269	2.235	2.278	604,915	2.2564	-0.38%
2022-08-25	0	2.610	2.580	2.610	2.560	2.610	136,000	350,520	2.5774	2.244	2.218	2.244	2.201	2.244	158,209	2.2156	1.56%
2022-08-24	0	2.570	2.550	2.570	2.540	2.620	222,000	570,620	2.5704	2.209	2.192	2.209	2.183	2.252	258,252	2.2095	-2.28%
2022-08-23	0	2.630	2.640	2.670	2.620	2.670	120,000	316,660	2.6388	2.261	2.269	2.295	2.252	2.295	139,596	2.2684	-0.38%
2022-08-22	0	2.640	2.630	2.680	2.630	2.680	126,000	335,800	2.6651	2.269	2.261	2.304	2.261	2.304	146,576	2.2910	-1.12%
2022-08-19	0	2.670	2.670	2.680	2.560	2.670	780,000	2,049,040	2.6270	2.295	2.295	2.304	2.201	2.295	907,373	2.2582	3.49%
2022-08-18	0	2.580	2.580	2.590	2.560	2.600	186,000	480,240	2.5819	2.218	2.218	2.226	2.201	2.235	216,374	2.2195	0.00%
2022-08-17	0	2.580	2.580	2.610	2.570	2.620	254,000	659,600	2.5969	2.218	2.218	2.244	2.209	2.252	295,478	2.2323	-0.77%
2022-08-16	0	2.600	2.580	2.600	2.580	2.620	328,000	850,860	2.5941	2.235	2.218	2.235	2.218	2.252	381,562	2.2299	-0.76%
2022-08-15	0	2.620	2.590	2.620	2.580	2.680	288,000	756,840	2.6279	2.252	2.226	2.252	2.218	2.304	335,030	2.2590	0.38%
2022-08-12	0	2.610	2.610	2.620	2.580	2.640	568,000	1,489,060	2.6216	2.244	2.244	2.252	2.218	2.269	660,754	2.2536	0.77%
2022-08-11	0	2.590	2.560	2.590	2.540	2.590	254,000	650,680	2.5617	2.226	2.201	2.226	2.183	2.226	295,478	2.2021	2.37%
2022-08-10	0	2.530	2.520	2.530	2.520	2.570	758,000	1,925,100	2.5397	2.175	2.166	2.175	2.166	2.209	881,781	2.1832	-3.07%
2022-08-09	0	2.610	2.580	2.610	2.560	2.640	442,000	1,153,640	2.6100	2.244	2.218	2.244	2.201	2.269	514,178	2.2437	1.95%
2022-08-08	0	2.560	2.530	2.560	2.520	2.590	356,000	907,880	2.5502	2.201	2.175	2.201	2.166	2.226	414,134	2.1922	-1.54%
2022-08-05	0	2.600	2.590	2.600	2.570	2.640	546,188	1,422,472	2.6044	2.235	2.226	2.235	2.209	2.269	635,380	2.2388	-0.76%
2022-08-04	0	2.620	2.620	2.640	2.570	2.660	936,000	2,466,820	2.6355	2.252	2.252	2.269	2.209	2.287	1,088,848	2.2655	2.34%
2022-08-03	0	2.560	2.540	2.570	2.530	2.670	812,000	2,087,080	2.5703	2.201	2.183	2.209	2.175	2.295	944,599	2.2095	-1.54%
2022-08-02	0	2.600	2.580	2.610	2.550	2.700	1,524,997	3,959,042	2.5961	2.235	2.218	2.244	2.192	2.321	1,774,027	2.2317	-4.06%
2022-08-01	0	2.710	2.720	2.730	2.670	2.810	1,334,000	3,605,040	2.7024	2.330	2.338	2.347	2.295	2.416	1,551,841	2.3231	-3.21%
2022-07-29	0	2.800	2.780	2.810	2.750	2.880	1,548,000	4,321,320	2.7916	2.407	2.390	2.416	2.364	2.476	1,800,787	2.3997	-1.75%
2022-07-28	0	2.850	2.830	2.850	2.810	2.900	1,282,000	3,669,246	2.8621	2.450	2.433	2.450	2.416	2.493	1,491,349	2.4604	-1.04%
2022-07-27	0	2.880	2.870	2.880	2.790	2.880	1,076,000	3,066,788	2.8502	2.476	2.467	2.476	2.398	2.476	1,251,710	2.4501	2.13%
2022-07-26	0	2.820	2.810	2.820	2.800	2.880	680,000	1,917,984	2.8206	2.424	2.416	2.424	2.407	2.476	791,043	2.4246	-0.70%
2022-07-25	0	2.840	2.820	2.840	2.700	2.870	1,594,000	4,418,460	2.7719	2.441	2.424	2.441	2.321	2.467	1,854,299	2.3828	4.80%
2022-07-22	0	2.710	2.700	2.710	2.690	2.790	1,474,003	4,030,978	2.7347	2.330	2.321	2.330	2.312	2.398	1,714,706	2.3508	0.00%
2022-07-21	0	2.710	2.710	2.730	2.700	2.820	1,040,000	2,861,680	2.7516	2.330	2.330	2.347	2.321	2.424	1,209,831	2.3654	-3.21%
2022-07-20	0	2.800	2.790	2.800	2.790	2.890	936,000	2,652,424	2.8338	2.407	2.398	2.407	2.398	2.484	1,088,848	2.4360	-1.06%
2022-07-19	0	2.830	2.830	2.840	2.810	2.880	1,018,000	2,893,440	2.8423	2.433	2.433	2.441	2.416	2.476	1,184,238	2.4433	0.35%
2022-07-18	0	2.820	2.800	2.820	2.690	2.840	1,056,000	2,955,214	2.7985	2.424	2.407	2.424	2.312	2.441	1,228,444	2.4057	2.55%
2022-07-15	0	2.750	2.690	2.750	2.670	2.790	900,000	2,457,456	2.7305	2.364	2.312	2.364	2.295	2.398	1,046,969	2.3472	-1.79%
2022-07-14	0	2.800	2.780	2.800	2.770	2.870	1,266,000	3,567,420	2.8179	2.407	2.390	2.407	2.381	2.467	1,472,737	2.4223	-1.75%
2022-07-13	0	2.850	2.810	2.850	2.690	2.880	3,218,000	9,070,320	2.8186	2.450	2.416	2.450	2.312	2.476	3,743,496	2.4230	4.40%
2022-07-12	0	2.730	2.720	2.740	2.690	2.800	684,997	1,871,301	2.7318	2.347	2.338	2.355	2.312	2.407	796,856	2.3484	-0.73%
2022-07-11	0	2.750	2.750	2.760	2.570	2.760	2,568,000	6,918,110	2.6940	2.364	2.364	2.373	2.209	2.373	2,987,352	2.3158	5.77%
2022-07-08	0	2.600	2.580	2.600	2.570	2.610	672,000	1,744,400	2.5958	2.235	2.218	2.235	2.209	2.244	781,737	2.2314	1.96%
2022-07-07	0	2.550	2.520	2.560	2.480	2.550	454,000	1,141,700	2.5148	2.192	2.166	2.201	2.132	2.192	528,138	2.1617	2.82%
2022-07-06	0	2.480	2.480	2.500	2.470	2.580	1,350,000	3,388,840	2.5103	2.132	2.132	2.149	2.123	2.218	1,570,454	2.1579	-3.12%
2022-07-05	0	2.560	2.560	2.580	2.560	2.590	434,991	1,119,796	2.5743	2.201	2.201	2.218	2.201	2.226	506,025	2.2129	-0.39%
2022-07-04	0	2.570	2.550	2.570	2.530	2.580	740,000	1,890,710	2.5550	2.209	2.192	2.209	2.175	2.218	860,841	2.1964	0.00%
2022-06-30	0	2.570	2.560	2.570	2.540	2.620	2,026,000	5,201,720	2.5675	2.209	2.201	2.209	2.183	2.252	2,356,844	2.2071	-1.91%
2022-06-29	0	2.620	2.600	2.620	2.560	2.630	694,000	1,802,600	2.5974	2.252	2.235	2.252	2.201	2.261	807,330	2.2328	-1.50%
2022-06-28	0	2.660	2.620	2.660	2.560	2.660	1,090,000	2,842,700	2.6080	2.287	2.252	2.287	2.201	2.287	1,267,996	2.2419	1.92%
2022-06-27	0	2.610	2.560	2.610	2.550	2.630	2,006,000	5,197,256	2.5909	2.244	2.201	2.244	2.192	2.261	2,333,578	2.2272	0.77%
2022-06-24	0	2.590	2.550	2.590	2.540	2.650	1,694,000	4,369,040	2.5791	2.226	2.192	2.226	2.183	2.278	1,970,629	2.2171	-1.89%
2022-06-23	0	2.640	2.600	2.640	2.590	2.660	596,000	1,558,940	2.6157	2.269	2.235	2.269	2.226	2.287	693,326	2.2485	0.76%
2022-06-22	0	2.620	2.610	2.630	2.590	2.680	594,000	1,553,340	2.6151	2.252	2.244	2.261	2.226	2.304	691,000	2.2480	-2.24%
2022-06-21	0	2.680	2.660	2.680	2.630	2.700	898,000	2,394,720	2.6667	2.304	2.287	2.304	2.261	2.321	1,044,643	2.2924	0.75%
2022-06-20	0	2.660	2.610	2.660	2.540	2.740	1,388,000	3,688,840	2.6577	2.287	2.244	2.287	2.183	2.355	1,614,659	2.2846	4.31%
2022-06-17	0	2.550	2.550	2.600	2.490	2.600	746,000	1,902,200	2.5499	2.192	2.192	2.235	2.140	2.235	867,821	2.1919	3.66%
2022-06-16	0	2.460	2.450	2.460	2.450	2.530	528,000	1,312,780	2.4863	2.115	2.106	2.115	2.106	2.175	614,222	2.1373	-2.77%
2022-06-15	0	2.530	2.530	2.580	2.500	2.620	272,000	691,780	2.5433	2.175	2.175	2.218	2.149	2.252	316,417	2.1863	-2.32%
2022-06-14	0	2.590	2.550	2.590	2.450	2.590	494,000	1,230,180	2.4902	2.226	2.192	2.226	2.106	2.226	574,670	2.1407	2.37%
2022-06-13	0	2.530	2.530	2.550	2.530	2.600	360,000	922,940	2.5637	2.175	2.175	2.192	2.175	2.235	418,788	2.2038	-3.07%
2022-06-10	0	2.610	2.600	2.610	2.520	2.630	558,072	1,444,008	2.5875	2.244	2.235	2.244	2.166	2.261	649,205	2.2243	0.77%
2022-06-09	0	2.590	2.560	2.590	2.550	2.620	286,000	739,860	2.5869	2.226	2.201	2.226	2.192	2.252	332,704	2.2238	0.00%
2022-06-08	0	2.590	2.570	2.590	2.570	2.640	372,188	967,432	2.5993	2.226	2.209	2.226	2.209	2.269	432,966	2.2344	0.39%
2022-06-07	0	2.580	2.580	2.600	2.530	2.660	790,000	2,038,040	2.5798	2.218	2.218	2.235	2.175	2.287	919,006	2.2177	-0.00%
2022-06-06	0	2.780	2.770	2.780	2.650	2.790	1,814,000	4,975,800	2.7430	2.218	2.210	2.218	2.114	2.226	2,273,808	2.1883	4.12%
2022-06-02	0	2.670	2.660	2.670	2.600	2.690	1,056,000	2,810,140	2.6611	2.130	2.122	2.130	2.074	2.146	1,323,672	2.1230	3.09%
2022-06-01	0	2.590	2.590	2.640	2.580	2.630	415,277	1,081,007	2.6031	2.066	2.066	2.106	2.058	2.098	520,540	2.0767	-0.77%
2022-05-31	0	2.610	2.610	2.640	2.530	2.650	746,000	1,950,900	2.6151	2.082	2.082	2.106	2.018	2.114	935,094	2.0863	2.35%
2022-05-30	0	2.550	2.550	2.590	2.500	2.560	280,000	711,579	2.5414	2.034	2.034	2.066	1.994	2.042	350,974	2.0274	1.19%
2022-05-27	0	2.520	2.500	2.520	2.500	2.530	256,000	643,580	2.5140	2.010	1.994	2.010	1.994	2.018	320,890	2.0056	0.80%
2022-05-26	0	2.500	2.500	2.530	2.500	2.560	260,000	654,899	2.5188	1.994	1.994	2.018	1.994	2.042	325,904	2.0095	-1.57%
2022-05-25	0	2.540	2.500	2.540	2.490	2.550	350,000	879,140	2.5118	2.026	1.994	2.026	1.986	2.034	438,717	2.0039	0.00%
2022-05-24	0	2.540	2.490	2.540	2.480	2.570	296,000	745,980	2.5202	2.026	1.986	2.026	1.978	2.050	371,029	2.0106	-2.68%
2022-05-23	0	2.610	2.540	2.610	2.500	2.610	352,000	900,194	2.5574	2.082	2.026	2.082	1.994	2.082	441,224	2.0402	2.35%
2022-05-20	0	2.550	2.520	2.550	2.450	2.550	496,000	1,250,560	2.5213	2.034	2.010	2.034	1.955	2.034	621,725	2.0114	2.82%
2022-05-19	0	2.480	2.460	2.470	2.450	2.500	80,000	198,720	2.4840	1.978	1.963	1.971	1.955	1.994	100,278	1.9817	0.40%
2022-05-18	0	2.470	2.470	2.490	2.450	2.500	598,000	1,485,000	2.4833	1.971	1.971	1.986	1.955	1.994	749,579	1.9811	-1.20%
2022-05-17	0	2.500	2.500	2.520	2.430	2.520	412,000	1,026,700	2.4920	1.994	1.994	2.010	1.939	2.010	516,433	1.9881	2.04%
2022-05-16	0	2.450	2.450	2.500	2.430	2.540	456,000	1,138,720	2.4972	1.955	1.955	1.994	1.939	2.026	571,586	1.9922	1.24%
2022-05-13	0	2.420	2.420	2.470	2.390	2.470	326,000	792,000	2.4294	1.931	1.931	1.971	1.907	1.971	408,634	1.9382	1.68%
2022-05-12	0	2.380	2.380	2.410	2.380	2.460	1,612,000	3,882,960	2.4088	1.899	1.899	1.923	1.899	1.963	2,020,605	1.9217	-3.64%
2022-05-11	0	2.470	2.470	2.500	2.450	2.520	358,000	885,200	2.4726	1.971	1.971	1.994	1.955	2.010	448,745	1.9726	-0.80%
2022-05-10	0	2.490	2.460	2.490	2.400	2.500	750,201	1,833,856	2.4445	1.986	1.963	1.986	1.915	1.994	940,360	1.9502	0.00%
2022-05-06	0	2.490	2.490	2.520	2.470	2.520	947,036	2,354,978	2.4867	1.986	1.986	2.010	1.971	2.010	1,187,088	1.9838	-2.73%
2022-05-05	0	2.560	2.520	2.560	2.510	2.580	320,000	808,780	2.5274	2.042	2.010	2.042	2.002	2.058	401,113	2.0163	1.59%
2022-05-04	0	2.520	2.520	2.530	2.490	2.580	422,000	1,069,460	2.5343	2.010	2.010	2.018	1.986	2.058	528,967	2.0218	-1.18%
2022-05-03	0	2.550	2.530	2.550	2.530	2.600	410,000	1,049,820	2.5605	2.034	2.018	2.034	2.018	2.074	513,926	2.0427	-1.54%
2022-04-29	0	2.590	2.580	2.590	2.530	2.650	972,000	2,500,960	2.5730	2.066	2.058	2.066	2.018	2.114	1,218,380	2.0527	-0.38%
2022-04-28	0	2.600	2.580	2.600	2.530	2.600	208,000	534,400	2.5692	2.074	2.058	2.074	2.018	2.074	260,723	2.0497	1.56%
2022-04-27	0	2.560	2.530	2.590	2.470	2.630	1,226,009	3,117,522	2.5428	2.042	2.018	2.066	1.971	2.098	1,536,774	2.0286	3.64%
2022-04-26	0	2.470	2.470	2.500	2.440	2.540	317,996	790,530	2.4860	1.971	1.971	1.994	1.947	2.026	398,601	1.9833	0.00%
2022-04-25	0	2.470	2.470	2.500	2.470	2.590	1,914,000	4,794,780	2.5051	1.971	1.971	1.994	1.971	2.066	2,399,155	1.9985	-5.36%
2022-04-22	0	2.610	2.610	2.630	2.570	2.660	527,997	1,374,432	2.6031	2.082	2.082	2.098	2.050	2.122	661,832	2.0767	-1.14%
2022-04-21	0	2.640	2.600	2.640	2.600	2.690	313,994	825,124	2.6278	2.106	2.074	2.106	2.074	2.146	393,584	2.0964	-0.38%
2022-04-20	0	2.650	2.640	2.650	2.600	2.720	613,994	1,626,924	2.6497	2.114	2.106	2.114	2.074	2.170	769,627	2.1139	0.00%
2022-04-19	0	2.650	2.600	2.660	2.580	2.700	558,000	1,463,760	2.6232	2.114	2.074	2.122	2.058	2.154	699,440	2.0928	0.76%
2022-04-14	0	2.630	2.630	2.640	2.630	2.710	388,000	1,030,010	2.6547	2.098	2.098	2.106	2.098	2.162	486,349	2.1178	-0.38%
2022-04-13	0	2.640	2.640	2.660	2.620	2.680	252,000	666,280	2.6440	2.106	2.106	2.122	2.090	2.138	315,876	2.1093	-1.49%
2022-04-12	0	2.680	2.620	2.680	2.610	2.750	1,272,000	3,373,440	2.6521	2.138	2.090	2.138	2.082	2.194	1,594,423	2.1158	-1.47%
2022-04-11	0	2.720	2.680	2.720	2.610	2.760	1,028,000	2,736,630	2.6621	2.170	2.138	2.170	2.082	2.202	1,288,575	2.1238	1.87%
2022-04-08	0	2.670	2.670	2.700	2.650	2.710	422,182	1,133,193	2.6841	2.130	2.130	2.154	2.114	2.162	529,196	2.1414	-2.20%
2022-04-07	0	2.730	2.700	2.730	2.680	2.770	1,020,000	2,764,880	2.7107	2.178	2.154	2.178	2.138	2.210	1,278,547	2.1625	-2.15%
2022-04-06	0	2.790	2.780	2.790	2.770	2.840	798,000	2,230,640	2.7953	2.226	2.218	2.226	2.210	2.266	1,000,275	2.2300	-1.76%
2022-04-04	0	2.840	2.830	2.840	2.800	2.850	364,000	1,031,500	2.8338	2.266	2.258	2.266	2.234	2.274	456,266	2.2607	1.43%
2022-04-01	0	2.800	2.750	2.800	2.740	2.820	1,587,000	4,399,210	2.7720	2.234	2.194	2.234	2.186	2.250	1,989,268	2.2115	-0.71%
2022-03-31	0	2.820	2.800	2.830	2.770	2.910	1,081,000	3,051,900	2.8232	2.250	2.234	2.258	2.210	2.322	1,355,009	2.2523	-3.42%
2022-03-30	0	2.920	2.900	2.920	2.860	2.930	902,000	2,619,900	2.9045	2.330	2.314	2.330	2.282	2.337	1,130,636	2.3172	2.10%
2022-03-29	0	2.860	2.850	2.860	2.830	2.900	1,082,000	3,099,500	2.8646	2.282	2.274	2.282	2.258	2.314	1,356,262	2.2853	0.70%
2022-03-28	0	2.840	2.800	2.840	2.720	2.840	476,000	1,332,360	2.7991	2.266	2.234	2.266	2.170	2.266	596,655	2.2330	1.07%
2022-03-25	0	2.810	2.800	2.810	2.780	2.900	782,000	2,209,880	2.8259	2.242	2.234	2.242	2.218	2.314	980,219	2.2545	-3.10%
2022-03-24	0	2.900	2.890	2.900	2.800	2.910	862,000	2,470,780	2.8663	2.314	2.306	2.314	2.234	2.322	1,080,497	2.2867	0.69%
2022-03-23	0	2.880	2.840	2.880	2.840	2.970	606,000	1,756,390	2.8983	2.298	2.266	2.298	2.266	2.369	759,607	2.3122	-1.03%
2022-03-22	0	2.910	2.880	2.910	2.850	2.920	508,000	1,469,460	2.8926	2.322	2.298	2.322	2.274	2.330	636,766	2.3077	0.34%
2022-03-21	0	2.900	2.840	2.900	2.610	2.930	1,460,000	4,107,000	2.8130	2.314	2.266	2.314	2.082	2.337	1,830,077	2.2442	9.43%
2022-03-18	0	2.650	2.650	2.670	2.620	2.770	968,000	2,622,760	2.7095	2.114	2.114	2.130	2.090	2.210	1,213,366	2.1616	-1.85%
2022-03-17	0	2.700	2.670	2.700	2.580	2.700	1,574,000	4,165,420	2.6464	2.154	2.130	2.154	2.058	2.154	1,972,973	2.1112	8.00%
2022-03-16	0	2.500	2.480	2.500	2.320	2.550	1,646,000	4,046,720	2.4585	1.994	1.978	1.994	1.851	2.034	2,063,224	1.9614	6.38%
2022-03-15	0	2.350	2.340	2.360	2.250	2.540	6,988,000	16,677,460	2.3866	1.875	1.867	1.883	1.795	2.026	8,759,299	1.9040	-8.56%
2022-03-14	0	2.570	2.550	2.570	2.540	2.730	4,232,000	11,007,600	2.6010	2.050	2.034	2.050	2.026	2.178	5,304,716	2.0751	-7.22%
2022-03-11	0	2.770	2.760	2.820	2.700	2.800	1,026,000	2,812,060	2.7408	2.210	2.202	2.250	2.154	2.234	1,286,068	2.1866	-3.48%
2022-03-10	0	2.870	2.800	2.870	2.780	2.870	840,000	2,370,480	2.8220	2.290	2.234	2.290	2.218	2.290	1,052,921	2.2513	3.61%
2022-03-09	0	2.770	2.770	2.790	2.680	2.910	1,038,000	2,860,760	2.7560	2.210	2.210	2.226	2.138	2.322	1,301,109	2.1987	-3.15%
2022-03-08	0	2.860	2.830	2.860	2.800	2.910	1,062,000	3,007,340	2.8318	2.282	2.258	2.282	2.234	2.322	1,331,193	2.2591	-2.05%
2022-03-07	0	2.920	2.860	2.930	2.830	3.000	2,096,000	6,031,400	2.8776	2.330	2.282	2.337	2.258	2.393	2,627,288	2.2957	-2.99%
2022-03-04	0	3.010	3.010	3.030	3.000	3.120	1,588,000	4,825,900	3.0390	2.401	2.401	2.417	2.393	2.489	1,990,522	2.4244	-1.63%
2022-03-03	0	3.060	3.030	3.060	3.010	3.070	735,112	2,227,682	3.0304	2.441	2.417	2.441	2.401	2.449	921,446	2.4176	1.66%
2022-03-02	0	3.010	3.000	3.010	2.990	3.050	966,648	2,912,717	3.0132	2.401	2.393	2.401	2.385	2.433	1,211,671	2.4039	-3.53%
2022-03-01	0	3.120	3.090	3.120	3.020	3.130	1,092,000	3,384,400	3.0993	2.489	2.465	2.489	2.409	2.497	1,368,797	2.4725	3.31%
2022-02-28	0	3.020	3.010	3.020	2.940	3.050	682,000	2,042,880	2.9954	2.409	2.401	2.409	2.345	2.433	854,871	2.3897	0.67%
2022-02-25	0	3.000	3.010	3.030	2.940	3.040	696,000	2,094,680	3.0096	2.393	2.401	2.417	2.345	2.425	872,420	2.4010	2.74%
2022-02-24	0	2.920	2.910	2.960	2.910	3.130	2,258,000	6,834,380	3.0267	2.330	2.322	2.361	2.322	2.497	2,830,352	2.4147	-8.18%
2022-02-23	0	3.180	3.170	3.190	2.850	3.200	5,916,662	18,100,379	3.0592	2.537	2.529	2.545	2.274	2.553	7,416,401	2.4406	10.80%
2022-02-22	0	2.870	2.830	2.870	2.800	3.000	3,836,000	11,021,340	2.8731	2.290	2.258	2.290	2.234	2.393	4,808,339	2.2921	-5.28%
2022-02-21	0	3.030	3.000	3.030	3.000	3.070	608,000	1,839,600	3.0257	2.417	2.393	2.417	2.393	2.449	762,114	2.4138	-1.62%
2022-02-18	0	3.080	3.060	3.080	2.980	3.100	1,088,000	3,344,120	3.0736	2.457	2.441	2.457	2.377	2.473	1,363,783	2.4521	2.33%
2022-02-17	0	3.010	3.000	3.020	2.970	3.030	1,143,700	3,418,880	2.9893	2.401	2.393	2.409	2.369	2.417	1,433,602	2.3848	0.33%
2022-02-16	0	3.000	2.990	3.000	2.990	3.070	1,788,000	5,399,000	3.0196	2.393	2.385	2.393	2.385	2.449	2,241,217	2.4090	-1.32%
2022-02-15	0	3.040	3.030	3.070	3.030	3.100	536,000	1,637,420	3.0549	2.425	2.417	2.449	2.417	2.473	671,864	2.4371	-1.62%
2022-02-14	0	3.090	3.060	3.090	3.020	3.100	1,512,000	4,613,260	3.0511	2.465	2.441	2.465	2.409	2.473	1,895,258	2.4341	0.00%
2022-02-11	0	3.090	3.090	3.100	3.070	3.170	1,958,000	6,091,740	3.1112	2.465	2.465	2.473	2.449	2.529	2,454,308	2.4821	-2.22%
2022-02-10	0	3.160	3.110	3.160	3.100	3.160	868,157	2,717,942	3.1307	2.521	2.481	2.521	2.473	2.521	1,088,215	2.4976	0.96%
2022-02-09	0	3.130	3.130	3.170	3.100	3.180	1,120,000	3,496,980	3.1223	2.497	2.497	2.529	2.473	2.537	1,403,894	2.4909	0.97%
2022-02-08	0	3.100	3.100	3.110	3.080	3.210	1,436,000	4,454,260	3.1019	2.473	2.473	2.481	2.457	2.561	1,799,993	2.4746	-1.90%
2022-02-07	0	3.160	3.120	3.160	3.110	3.240	1,552,000	4,899,120	3.1566	2.521	2.489	2.521	2.481	2.585	1,945,397	2.5183	0.00%
2022-02-04	0	3.160	3.160	3.180	3.100	3.190	444,000	1,400,780	3.1549	2.521	2.521	2.537	2.473	2.545	556,544	2.5169	-0.32%
2022-01-31	0	3.170	3.170	3.220	3.060	3.220	924,000	2,918,280	3.1583	2.529	2.529	2.569	2.441	2.569	1,158,213	2.5196	4.97%
2022-01-28	0	3.020	3.010	3.040	3.000	3.120	2,910,000	8,858,100	3.0440	2.409	2.401	2.425	2.393	2.489	3,647,619	2.4285	-1.95%
2022-01-27	0	3.080	3.080	3.110	3.080	3.190	2,536,000	7,899,260	3.1149	2.457	2.457	2.481	2.457	2.545	3,178,818	2.4850	-3.75%
2022-01-26	0	3.200	3.200	3.220	3.160	3.270	1,816,000	5,820,100	3.2049	2.553	2.553	2.569	2.521	2.609	2,276,315	2.5568	1.59%
2022-01-25	0	3.150	3.150	3.170	3.130	3.250	1,512,000	4,791,840	3.1692	2.513	2.513	2.529	2.497	2.593	1,895,258	2.5283	-3.08%
2022-01-24	0	3.250	3.210	3.260	3.200	3.450	3,092,000	10,106,720	3.2687	2.593	2.561	2.601	2.553	2.752	3,875,752	2.6077	-2.99%
2022-01-21	0	3.350	3.330	3.380	3.270	3.420	1,970,000	6,564,580	3.3323	2.673	2.657	2.696	2.609	2.728	2,469,350	2.6584	-2.33%
2022-01-20	0	3.430	3.430	3.460	3.410	3.560	2,672,000	9,302,320	3.4814	2.736	2.736	2.760	2.720	2.840	3,349,291	2.7774	-4.46%
2022-01-19	0	3.590	3.560	3.590	3.520	3.720	2,766,000	10,018,810	3.6221	2.864	2.840	2.864	2.808	2.968	3,467,118	2.8897	0.28%
2022-01-18	0	3.580	3.580	3.590	3.300	3.660	5,658,000	19,704,480	3.4826	2.856	2.856	2.864	2.633	2.920	7,092,174	2.7783	9.15%
2022-01-17	0	3.280	3.240	3.280	3.130	3.300	2,252,000	7,295,900	3.2397	2.617	2.585	2.617	2.497	2.633	2,822,831	2.5846	3.80%
2022-01-14	0	3.160	3.160	3.170	3.120	3.230	2,454,981	7,743,231	3.1541	2.521	2.521	2.529	2.489	2.577	3,077,263	2.5163	-1.25%
2022-01-13	0	3.200	3.190	3.200	3.180	3.450	2,696,662	8,704,185	3.2278	2.553	2.545	2.553	2.537	2.752	3,380,204	2.5750	-3.32%
2022-01-12	0	3.310	3.310	3.350	3.240	3.440	3,670,000	12,261,220	3.3409	2.641	2.641	2.673	2.585	2.744	4,600,261	2.6653	2.48%
2022-01-11	0	3.230	3.230	3.240	3.160	3.400	2,513,986	8,163,935	3.2474	2.577	2.577	2.585	2.521	2.712	3,151,224	2.5907	-3.00%
2022-01-10	0	3.330	3.310	3.330	3.200	3.400	1,506,000	4,954,960	3.2901	2.657	2.641	2.657	2.553	2.712	1,887,737	2.6248	2.46%
2022-01-07	0	3.250	3.250	3.260	3.200	3.620	5,540,000	18,535,280	3.3457	2.593	2.593	2.601	2.553	2.888	6,944,264	2.6691	-9.47%
2022-01-06	0	3.590	3.560	3.590	3.380	3.610	3,236,300	11,345,335	3.5056	2.864	2.840	2.864	2.696	2.880	4,056,628	2.7967	-0.83%
2022-01-05	0	3.620	3.600	3.630	3.530	3.720	2,730,000	9,823,800	3.5985	2.888	2.872	2.896	2.816	2.968	3,421,993	2.8708	-2.69%
2022-01-04	0	3.720	3.710	3.720	3.680	3.920	7,450,000	28,386,680	3.8103	2.968	2.960	2.968	2.936	3.127	9,338,405	3.0398	-0.27%
2022-01-03	0	3.730	3.710	3.730	3.440	3.750	6,156,000	22,234,358	3.6118	2.976	2.960	2.976	2.744	2.992	7,716,406	2.8814	8.75%
2021-12-31	0	3.430	3.410	3.440	3.360	3.470	1,562,000	5,345,320	3.4221	2.736	2.720	2.744	2.681	2.768	1,957,931	2.7301	3.00%
2021-12-30	0	3.330	3.330	3.350	3.270	3.500	4,078,000	13,747,840	3.3712	2.657	2.657	2.673	2.609	2.792	5,111,680	2.6895	0.60%
2021-12-29	0	3.310	3.290	3.310	3.250	3.400	2,266,000	7,493,300	3.3068	2.641	2.625	2.641	2.593	2.712	2,840,379	2.6381	-1.19%
2021-12-28	0	3.350	3.350	3.360	3.270	3.780	8,500,000	29,257,720	3.4421	2.673	2.673	2.681	2.609	3.016	10,654,556	2.7460	-11.38%
2021-12-24	0	3.780	3.760	3.790	3.700	3.970	2,902,000	10,964,060	3.7781	3.016	3.000	3.024	2.952	3.167	3,637,591	3.0141	-3.08%
2021-12-23	0	3.900	3.880	3.900	3.520	3.930	8,774,000	33,263,840	3.7912	3.111	3.095	3.111	2.808	3.135	10,998,009	3.0245	8.64%
2021-12-22	0	3.590	3.570	3.590	3.430	3.730	4,772,662	17,121,516	3.5874	2.864	2.848	2.864	2.736	2.976	5,982,423	2.8620	3.76%
2021-12-21	0	3.460	3.460	3.470	3.430	3.660	3,450,000	12,127,740	3.5153	2.760	2.760	2.768	2.736	2.920	4,324,496	2.8044	-2.81%
2021-12-20	0	3.560	3.530	3.560	3.380	3.730	5,870,000	21,076,724	3.5906	2.840	2.816	2.840	2.696	2.976	7,357,911	2.8645	2.59%
2021-12-17	0	3.470	3.470	3.480	3.450	3.860	9,152,000	33,236,410	3.6316	2.768	2.768	2.776	2.752	3.079	11,471,824	2.8972	-4.67%
2021-12-16	0	3.640	3.620	3.640	3.210	4.030	29,163,674	103,749,397	3.5575	2.904	2.888	2.904	2.561	3.215	36,556,001	2.8381	5.20%
2021-12-15	0	3.460	3.440	3.460	2.840	3.520	19,203,333	62,876,935	3.2743	2.760	2.744	2.760	2.266	2.808	24,070,941	2.6122	20.56%
2021-12-14	0	2.870	2.870	2.890	2.800	2.930	1,419,999	4,075,837	2.8703	2.290	2.290	2.306	2.234	2.337	1,779,936	2.2899	1.06%
2021-12-13	0	2.840	2.820	2.840	2.810	2.930	588,000	1,688,280	2.8712	2.266	2.250	2.266	2.242	2.337	737,045	2.2906	0.35%
2021-12-10	0	2.830	2.830	2.850	2.830	2.920	952,000	2,723,210	2.8605	2.258	2.258	2.274	2.258	2.330	1,193,310	2.2821	-4.07%
2021-12-09	0	2.950	2.910	2.950	2.850	3.000	1,859,333	5,397,472	2.9029	2.353	2.322	2.353	2.274	2.393	2,330,632	2.3159	0.00%
2021-12-08	0	2.950	2.920	2.970	2.810	2.980	2,454,000	7,106,060	2.8957	2.353	2.330	2.369	2.242	2.377	3,076,033	2.3101	4.98%
2021-12-07	0	2.810	2.810	2.820	2.770	2.850	948,000	2,647,080	2.7923	2.242	2.242	2.250	2.210	2.274	1,188,296	2.2276	-0.35%
2021-12-06	0	2.820	2.800	2.820	2.790	2.910	2,184,000	6,136,560	2.8098	2.250	2.234	2.250	2.226	2.322	2,737,594	2.2416	-3.09%
2021-12-03	0	2.910	2.900	2.910	2.870	3.030	1,929,333	5,663,392	2.9354	2.322	2.314	2.322	2.290	2.417	2,418,375	2.3418	1.39%
2021-12-02	0	2.870	2.870	2.880	2.850	3.000	1,812,000	5,224,180	2.8831	2.290	2.290	2.298	2.274	2.393	2,271,301	2.3001	-2.71%
2021-12-01	0	2.950	2.950	2.970	2.950	3.090	1,573,999	4,723,357	3.0009	2.353	2.353	2.369	2.353	2.465	1,972,972	2.3940	-2.64%
2021-11-30	0	3.030	2.970	3.030	2.910	3.180	8,658,000	26,326,640	3.0407	2.417	2.369	2.417	2.322	2.537	10,852,606	2.4258	3.77%
2021-11-29	0	2.920	2.880	2.920	2.830	2.950	1,086,000	3,154,020	2.9043	2.330	2.298	2.330	2.258	2.353	1,361,276	2.3170	0.34%
2021-11-26	0	2.910	2.890	2.910	2.880	2.980	1,392,666	4,070,638	2.9229	2.322	2.306	2.322	2.298	2.377	1,745,675	2.3318	-2.35%
2021-11-25	0	2.980	2.970	2.980	2.880	3.000	1,548,000	4,559,300	2.9453	2.377	2.369	2.377	2.298	2.393	1,940,383	2.3497	2.05%
2021-11-24	0	2.920	2.900	2.920	2.840	2.970	1,524,000	4,421,800	2.9014	2.330	2.314	2.330	2.266	2.369	1,910,299	2.3147	2.10%
2021-11-23	0	2.860	2.850	2.860	2.780	2.900	718,000	2,054,680	2.8617	2.282	2.274	2.282	2.218	2.314	899,997	2.2830	0.70%
2021-11-22	0	2.840	2.830	2.840	2.780	2.880	755,333	2,152,312	2.8495	2.266	2.258	2.266	2.218	2.298	946,793	2.2733	0.00%
2021-11-19	0	2.840	2.800	2.840	2.770	2.850	324,000	910,540	2.8103	2.266	2.234	2.266	2.210	2.274	406,127	2.2420	0.35%
2021-11-18	0	2.830	2.790	2.830	2.770	2.870	920,000	2,578,520	2.8027	2.258	2.226	2.258	2.210	2.290	1,153,199	2.2360	-0.70%
2021-11-17	0	2.850	2.850	2.870	2.830	2.910	572,000	1,636,120	2.8603	2.274	2.274	2.290	2.258	2.322	716,989	2.2819	-1.38%
2021-11-16	0	2.890	2.870	2.890	2.820	2.920	1,029,333	2,942,325	2.8585	2.306	2.290	2.306	2.250	2.330	1,290,245	2.2804	0.35%
2021-11-15	0	2.880	2.870	2.880	2.660	2.900	3,546,666	10,044,804	2.8322	2.298	2.290	2.298	2.122	2.314	4,445,665	2.2595	8.68%
2021-11-12	0	2.650	2.640	2.670	2.630	2.670	318,000	844,060	2.6543	2.114	2.106	2.130	2.098	2.130	398,606	2.1175	0.00%
2021-11-11	0	2.650	2.630	2.650	2.610	2.670	310,000	817,180	2.6361	2.114	2.098	2.114	2.082	2.130	388,578	2.1030	0.38%
2021-11-10	0	2.640	2.590	2.640	2.570	2.760	2,278,000	5,960,640	2.6166	2.106	2.066	2.106	2.050	2.202	2,855,421	2.0875	-1.49%
2021-11-09	0	2.680	2.660	2.680	2.660	2.720	821,998	2,202,934	2.6800	2.138	2.122	2.138	2.122	2.170	1,030,356	2.1380	-1.47%
2021-11-08	0	2.720	2.710	2.760	2.710	2.750	450,000	1,226,740	2.7261	2.170	2.162	2.202	2.162	2.194	564,065	2.1748	-0.73%
2021-11-05	0	2.740	2.720	2.740	2.690	2.760	885,333	2,406,932	2.7187	2.186	2.170	2.186	2.146	2.202	1,109,745	2.1689	0.74%
2021-11-04	0	2.720	2.720	2.750	2.650	2.740	632,000	1,693,560	2.6797	2.170	2.170	2.194	2.114	2.186	792,198	2.1378	0.37%
2021-11-03	0	2.710	2.710	2.740	2.680	2.780	798,000	2,166,600	2.7150	2.162	2.162	2.186	2.138	2.218	1,000,275	2.1660	-1.45%
2021-11-02	0	2.750	2.750	2.760	2.690	2.760	887,333	2,429,285	2.7377	2.194	2.194	2.202	2.146	2.202	1,112,252	2.1841	2.23%
2021-11-01	0	2.690	2.690	2.720	2.630	2.720	903,999	2,406,537	2.6621	2.146	2.146	2.170	2.098	2.170	1,133,142	2.1238	0.75%
2021-10-29	0	2.670	2.660	2.670	2.640	2.690	416,000	1,105,600	2.6577	2.130	2.122	2.130	2.106	2.146	521,447	2.1203	0.00%
2021-10-28	0	2.670	2.650	2.680	2.650	2.690	658,000	1,756,200	2.6690	2.130	2.114	2.138	2.114	2.146	824,788	2.1293	0.38%
2021-10-27	0	2.660	2.650	2.660	2.650	2.700	556,000	1,482,180	2.6658	2.122	2.114	2.122	2.114	2.154	696,933	2.1267	-1.48%
2021-10-26	0	2.700	2.700	2.710	2.700	2.760	806,000	2,184,860	2.7107	2.154	2.154	2.162	2.154	2.202	1,010,303	2.1626	-0.74%
2021-10-25	0	2.720	2.710	2.720	2.710	2.810	1,062,000	2,917,160	2.7469	2.170	2.162	2.170	2.162	2.242	1,331,193	2.1914	-1.09%
2021-10-22	0	2.750	2.750	2.760	2.750	2.910	2,428,000	6,821,580	2.8095	2.194	2.194	2.202	2.194	2.322	3,043,443	2.2414	-5.17%
2021-10-21	0	2.900	2.890	2.900	2.780	2.960	7,464,000	21,585,942	2.8920	2.314	2.306	2.314	2.218	2.361	9,355,954	2.3072	0.00%
2021-10-20	0	2.900	2.870	2.900	2.820	2.970	4,940,000	14,344,586	2.9038	2.314	2.290	2.314	2.250	2.369	6,192,177	2.3166	3.20%
2021-10-19	0	2.810	2.800	2.810	2.750	2.860	1,092,000	3,077,200	2.8179	2.242	2.234	2.242	2.194	2.282	1,368,797	2.2481	0.72%
2021-10-18	0	2.790	2.770	2.790	2.750	2.860	1,724,000	4,850,300	2.8134	2.226	2.210	2.226	2.194	2.282	2,160,995	2.2445	0.72%
2021-10-15	0	2.770	2.750	2.780	2.580	2.800	2,386,666	6,588,824	2.7607	2.210	2.194	2.218	2.058	2.234	2,991,631	2.2024	4.92%
2021-10-12	0	2.640	2.640	2.660	2.590	2.690	2,294,000	6,026,530	2.6271	2.106	2.106	2.122	2.066	2.146	2,875,477	2.0958	-1.86%
2021-10-11	0	2.690	2.660	2.690	2.660	2.740	562,000	1,515,280	2.6962	2.146	2.122	2.146	2.122	2.186	704,454	2.1510	-0.74%
2021-10-08	0	2.710	2.710	2.720	2.680	2.810	1,246,000	3,409,940	2.7367	2.162	2.162	2.170	2.138	2.242	1,561,833	2.1833	-2.17%
2021-10-07	0	2.770	2.770	2.780	2.630	2.790	2,594,000	7,089,314	2.7330	2.210	2.210	2.218	2.098	2.226	3,251,520	2.1803	5.32%
2021-10-06	0	2.630	2.630	2.640	2.570	2.670	1,599,333	4,204,999	2.6292	2.098	2.098	2.106	2.050	2.130	2,004,727	2.0975	0.00%
2021-10-05	0	2.630	2.610	2.640	2.550	2.630	555,545	1,445,402	2.6018	2.098	2.082	2.106	2.034	2.098	696,363	2.0756	1.15%
2021-10-04	0	2.600	2.590	2.610	2.590	2.650	1,378,000	3,608,240	2.6185	2.074	2.066	2.082	2.066	2.114	1,727,292	2.0890	-1.14%
2021-09-30	0	2.630	2.630	2.660	2.570	2.710	1,688,000	4,472,000	2.6493	2.098	2.098	2.122	2.050	2.162	2,115,870	2.1136	0.38%
2021-09-29	0	2.620	2.610	2.620	2.550	2.630	398,000	1,037,020	2.6056	2.090	2.082	2.090	2.034	2.098	498,884	2.0787	0.38%
2021-09-28	0	2.610	2.610	2.640	2.530	2.650	1,032,000	2,678,402	2.5954	2.082	2.082	2.106	2.018	2.114	1,293,588	2.0705	1.95%
2021-09-27	0	2.560	2.560	2.580	2.540	2.630	1,559,668	4,001,736	2.5658	2.042	2.042	2.058	2.026	2.098	1,955,008	2.0469	-1.92%
2021-09-24	0	2.610	2.600	2.610	2.590	2.740	1,970,000	5,224,140	2.6518	2.082	2.074	2.082	2.066	2.186	2,469,350	2.1156	-3.69%
2021-09-23	0	2.710	2.710	2.720	2.590	2.750	3,346,666	8,993,873	2.6874	2.162	2.162	2.170	2.066	2.194	4,194,970	2.1440	5.04%
2021-09-21	0	2.580	2.580	2.630	2.520	2.630	1,616,000	4,137,460	2.5603	2.058	2.058	2.098	2.010	2.098	2,025,619	2.0426	0.00%
2021-09-20	0	2.580	2.580	2.590	2.480	2.610	2,666,000	6,753,060	2.5330	2.058	2.058	2.066	1.978	2.082	3,341,770	2.0208	-2.64%
2021-09-17	0	2.650	2.610	2.650	2.560	2.690	3,689,000	9,617,740	2.6071	2.114	2.082	2.114	2.042	2.146	4,624,077	2.0799	-1.12%
2021-09-16	0	2.680	2.650	2.680	2.600	2.810	4,587,213	12,372,882	2.6973	2.138	2.114	2.138	2.074	2.242	5,749,967	2.1518	-4.63%
2021-09-15	0	2.810	2.810	2.820	2.500	2.860	7,374,000	19,987,740	2.7106	2.242	2.242	2.250	1.994	2.282	9,243,141	2.1624	9.34%
2021-09-14	0	2.570	2.570	2.580	2.560	2.740	2,351,071	6,172,422	2.6254	2.050	2.050	2.058	2.042	2.186	2,947,014	2.0945	-4.46%
2021-09-13	0	2.690	2.670	2.690	2.550	2.730	3,878,000	10,348,240	2.6684	2.146	2.130	2.146	2.034	2.178	4,860,985	2.1288	6.32%
2021-09-10	0	2.530	2.530	2.540	2.530	2.610	710,000	1,817,180	2.5594	2.018	2.018	2.026	2.018	2.082	889,969	2.0418	0.80%
2021-09-09	0	2.510	2.510	2.540	2.480	2.540	840,000	2,103,260	2.5039	2.002	2.002	2.026	1.978	2.026	1,052,921	1.9975	0.00%
2021-09-08	0	2.510	2.500	2.510	2.490	2.580	1,307,200	3,293,920	2.5198	2.002	1.994	2.002	1.986	2.058	1,638,545	2.0103	-2.33%
2021-09-07	0	2.570	2.550	2.570	2.560	2.650	1,024,000	2,668,600	2.6061	2.050	2.034	2.050	2.042	2.114	1,283,561	2.0791	-1.15%
2021-09-06	0	2.600	2.600	2.620	2.590	2.690	934,000	2,461,760	2.6357	2.074	2.074	2.090	2.066	2.146	1,170,748	2.1027	-0.38%
2021-09-03	0	2.610	2.600	2.620	2.480	2.620	2,729,262	6,985,015	2.5593	2.082	2.074	2.090	1.978	2.090	3,421,068	2.0418	3.98%
2021-09-02	0	2.510	2.510	2.520	2.440	2.540	2,672,000	6,619,160	2.4772	2.002	2.002	2.010	1.947	2.026	3,349,291	1.9763	-1.18%
2021-09-01	0	2.540	2.540	2.560	2.500	2.560	1,548,142	3,917,359	2.5304	2.026	2.026	2.042	1.994	2.042	1,940,561	2.0187	-0.39%
2021-08-31	0	2.550	2.540	2.560	2.500	2.610	3,096,071	7,863,753	2.5399	2.034	2.026	2.042	1.994	2.082	3,880,854	2.0263	-2.30%
2021-08-30	0	2.610	2.600	2.610	2.600	2.730	3,386,000	8,944,734	2.6417	2.082	2.074	2.082	2.074	2.178	4,244,274	2.1075	-4.74%
2021-08-27	0	2.740	2.710	2.740	2.700	2.780	1,045,071	2,846,854	2.7241	2.186	2.162	2.186	2.154	2.218	1,309,973	2.1732	-0.72%
2021-08-26	0	2.760	2.750	2.760	2.700	2.800	950,142	2,597,881	2.7342	2.202	2.194	2.202	2.154	2.234	1,190,981	2.1813	2.60%
2021-08-25	0	2.690	2.690	2.730	2.630	2.740	2,933,213	7,808,285	2.6620	2.146	2.146	2.178	2.098	2.186	3,676,716	2.1237	-0.37%
2021-08-24	0	2.700	2.690	2.700	2.580	2.780	2,650,000	7,186,640	2.7119	2.154	2.146	2.154	2.058	2.218	3,321,715	2.1635	5.47%
2021-08-23	0	2.560	2.540	2.560	2.500	2.590	3,392,000	8,545,460	2.5193	2.042	2.026	2.042	1.994	2.066	4,251,795	2.0098	-0.39%
2021-08-20	0	2.570	2.530	2.570	2.500	2.600	1,868,000	4,726,480	2.5302	2.050	2.018	2.050	1.994	2.074	2,341,495	2.0186	-2.65%
2021-08-19	0	2.640	2.610	2.640	2.560	2.780	2,916,284	7,642,552	2.6206	2.106	2.082	2.106	2.042	2.218	3,655,496	2.0907	-4.00%
2021-08-18	0	2.750	2.750	2.760	2.710	2.810	1,880,000	5,188,100	2.7596	2.194	2.194	2.202	2.162	2.242	2,356,537	2.2016	1.48%
2021-08-17	0	2.710	2.700	2.710	2.670	3.020	7,153,071	19,923,737	2.7853	2.162	2.154	2.162	2.130	2.409	8,966,212	2.2221	-10.26%
2021-08-16	0	3.020	3.000	3.020	2.780	3.020	5,112,000	14,842,600	2.9035	2.409	2.393	2.409	2.218	2.409	6,407,776	2.3163	3.07%
2021-08-13	0	2.930	2.920	2.930	2.910	3.050	3,234,000	9,573,740	2.9603	2.337	2.330	2.337	2.322	2.433	4,053,745	2.3617	-2.33%
2021-08-12	0	3.000	2.990	3.000	2.970	3.170	5,316,142	16,204,828	3.0482	2.393	2.385	2.393	2.369	2.529	6,663,663	2.4318	-2.60%
2021-08-11	0	3.080	3.070	3.080	3.000	3.190	5,912,000	18,256,356	3.0880	2.457	2.449	2.457	2.393	2.545	7,410,557	2.4636	2.67%
2021-08-10	0	3.000	3.000	3.020	2.800	3.210	13,122,000	40,301,300	3.0713	2.393	2.393	2.409	2.234	2.561	16,448,128	2.4502	5.26%
2021-08-09	0	2.850	2.850	2.880	2.600	3.040	14,477,142	42,059,640	2.9052	2.274	2.274	2.298	2.074	2.425	18,146,768	2.3177	11.33%
2021-08-06	0	2.560	2.560	2.580	2.550	2.650	3,856,000	9,982,820	2.5889	2.042	2.042	2.058	2.034	2.114	4,833,408	2.0654	-0.78%
2021-08-05	0	2.580	2.560	2.580	2.520	2.850	3,600,000	9,647,420	2.6798	2.058	2.042	2.058	2.010	2.274	4,512,518	2.1379	-8.19%
2021-08-04	0	2.810	2.750	2.810	2.530	2.900	6,630,000	18,098,460	2.7298	2.242	2.194	2.242	2.018	2.314	8,310,554	2.1778	12.40%
2021-08-03	0	2.500	2.480	2.500	2.470	2.550	778,000	1,958,740	2.5177	1.994	1.978	1.994	1.971	2.034	975,205	2.0085	-1.57%
2021-08-02	0	2.540	2.530	2.540	2.460	2.570	2,990,000	7,620,860	2.5488	2.026	2.018	2.026	1.963	2.050	3,747,897	2.0334	3.25%
2021-07-30	0	2.460	2.420	2.460	2.240	2.480	1,966,000	4,652,480	2.3665	1.963	1.931	1.963	1.787	1.978	2,464,336	1.8879	8.85%
2021-07-29	0	2.260	2.250	2.270	2.220	2.270	602,000	1,358,920	2.2573	1.803	1.795	1.811	1.771	1.811	754,593	1.8009	1.80%
2021-07-28	0	2.220	2.220	2.230	2.130	2.260	1,482,000	3,244,640	2.1894	1.771	1.771	1.779	1.699	1.803	1,857,653	1.7466	-2.63%
2021-07-27	0	2.280	2.280	2.300	2.280	2.420	1,114,000	2,583,980	2.3196	1.819	1.819	1.835	1.819	1.931	1,396,374	1.8505	-4.20%
2021-07-26	0	2.380	2.420	2.430	2.370	2.510	1,090,000	2,663,060	2.4432	1.899	1.931	1.939	1.891	2.002	1,366,290	1.9491	-5.18%
2021-07-23	0	2.510	2.490	2.510	2.450	2.510	1,564,000	3,884,080	2.4834	2.002	1.986	2.002	1.955	2.002	1,960,438	1.9812	2.45%
2021-07-22	0	2.450	2.450	2.460	2.420	2.460	494,000	1,209,200	2.4478	1.955	1.955	1.963	1.931	1.963	619,218	1.9528	1.24%
2021-07-21	0	2.420	2.420	2.430	2.370	2.440	368,000	885,400	2.4060	1.931	1.931	1.939	1.891	1.947	461,280	1.9194	1.26%
2021-07-20	0	2.390	2.400	2.410	2.360	2.420	544,000	1,294,580	2.3797	1.907	1.915	1.923	1.883	1.931	681,892	1.8985	-0.83%
2021-07-19	0	2.410	2.410	2.420	2.340	2.430	936,000	2,248,020	2.4017	1.923	1.923	1.931	1.867	1.939	1,173,255	1.9161	0.42%
2021-07-16	0	2.400	2.340	2.400	2.330	2.400	232,000	548,920	2.3660	1.915	1.867	1.915	1.859	1.915	290,807	1.8876	1.27%
2021-07-15	0	2.370	2.330	2.370	2.320	2.370	255,692	601,420	2.3521	1.891	1.859	1.891	1.851	1.891	320,504	1.8765	0.42%
2021-07-14	0	2.360	2.340	2.360	2.330	2.360	428,000	1,003,720	2.3451	1.883	1.867	1.883	1.859	1.883	536,488	1.8709	-1.26%
2021-07-13	0	2.390	2.360	2.390	2.310	2.400	520,000	1,228,600	2.3627	1.907	1.883	1.907	1.843	1.915	651,808	1.8849	1.70%
2021-07-12	0	2.350	2.330	2.350	2.320	2.350	308,000	717,740	2.3303	1.875	1.859	1.875	1.851	1.875	386,071	1.8591	1.73%
2021-07-09	0	2.310	2.300	2.310	2.300	2.320	138,000	318,540	2.3083	1.843	1.835	1.843	1.835	1.851	172,980	1.8415	-0.43%
2021-07-08	0	2.320	2.300	2.320	2.300	2.390	706,000	1,641,440	2.3250	1.851	1.835	1.851	1.835	1.907	884,955	1.8548	-2.11%
2021-07-07	0	2.370	2.360	2.370	2.340	2.400	562,000	1,326,760	2.3608	1.891	1.883	1.891	1.867	1.915	704,454	1.8834	-0.84%
2021-07-06	0	2.390	2.380	2.390	2.380	2.450	984,000	2,346,940	2.3851	1.907	1.899	1.907	1.899	1.955	1,233,422	1.9028	-0.42%
2021-07-05	0	2.400	2.400	2.410	2.380	2.440	430,000	1,032,100	2.4002	1.915	1.915	1.923	1.899	1.947	538,995	1.9149	0.00%
2021-07-02	0	2.400	2.400	2.430	2.390	2.460	660,000	1,584,448	2.4007	1.915	1.915	1.939	1.907	1.963	827,295	1.9152	-1.23%
2021-06-30	0	2.430	2.430	2.440	2.390	2.450	522,000	1,262,460	2.4185	1.939	1.939	1.947	1.907	1.955	654,315	1.9294	1.25%
2021-06-29	0	2.400	2.400	2.440	2.400	2.480	438,000	1,058,260	2.4161	1.915	1.915	1.947	1.915	1.978	549,023	1.9275	-2.83%
2021-06-28	0	2.470	2.440	2.470	2.410	2.470	330,000	806,320	2.4434	1.971	1.947	1.971	1.923	1.971	413,647	1.9493	1.23%
2021-06-25	0	2.440	2.440	2.450	2.400	2.450	515,000	1,249,140	2.4255	1.947	1.947	1.955	1.915	1.955	645,541	1.9350	-0.81%
2021-06-24	0	2.460	2.450	2.460	2.440	2.470	124,000	304,060	2.4521	1.963	1.955	1.963	1.947	1.971	155,431	1.9562	-0.81%
2021-06-23	0	2.480	2.440	2.480	2.430	2.480	180,000	441,120	2.4507	1.978	1.947	1.978	1.939	1.978	225,626	1.9551	1.22%
2021-06-22	0	2.450	2.440	2.450	2.390	2.470	940,000	2,293,020	2.4394	1.955	1.947	1.955	1.907	1.971	1,178,269	1.9461	2.94%
2021-06-21	0	2.380	2.380	2.400	2.380	2.490	1,296,000	3,101,180	2.3929	1.899	1.899	1.915	1.899	1.986	1,624,506	1.9090	-3.64%
2021-06-18	0	2.470	2.450	2.470	2.430	2.500	820,000	2,023,960	2.4682	1.971	1.955	1.971	1.939	1.994	1,027,851	1.9691	0.00%
2021-06-17	0	2.470	2.470	2.480	2.380	2.510	1,218,000	2,991,720	2.4563	1.971	1.971	1.978	1.899	2.002	1,526,735	1.9596	1.65%
2021-06-16	0	2.630	2.620	2.630	2.610	2.670	874,000	2,297,120	2.6283	1.939	1.931	1.939	1.924	1.968	1,185,707	1.9373	-1.50%
2021-06-15	0	2.670	2.670	2.690	2.610	2.680	1,068,000	2,829,360	2.6492	1.968	1.968	1.983	1.924	1.975	1,448,896	1.9528	0.75%
2021-06-11	0	2.650	2.650	2.690	2.630	2.750	804,000	2,144,200	2.6669	1.953	1.953	1.983	1.939	2.027	1,090,742	1.9658	-0.38%
2021-06-10	0	2.660	2.660	2.670	2.650	2.750	1,158,000	3,119,720	2.6941	1.961	1.961	1.968	1.953	2.027	1,570,994	1.9858	-2.56%
2021-06-09	0	2.730	2.730	2.750	2.700	2.760	2,598,000	7,119,480	2.7404	2.012	2.012	2.027	1.990	2.034	3,524,561	2.0200	-0.36%
2021-06-08	0	2.740	2.730	2.740	2.610	2.760	3,461,534	9,388,323	2.7122	2.020	2.012	2.020	1.924	2.034	4,696,070	1.9992	4.58%
2021-06-07	0	2.620	2.620	2.630	2.610	2.640	848,000	2,224,000	2.6226	1.931	1.931	1.939	1.924	1.946	1,150,434	1.9332	1.55%
2021-06-04	0	2.580	2.580	2.590	2.520	2.600	862,650	2,211,008	2.5630	1.902	1.902	1.909	1.858	1.916	1,170,309	1.8893	2.38%
2021-06-03	0	2.520	2.520	2.530	2.510	2.550	1,016,000	2,566,800	2.5264	1.858	1.858	1.865	1.850	1.880	1,378,350	1.8622	0.80%
2021-06-02	0	2.500	2.490	2.500	2.490	2.560	940,002	2,364,624	2.5156	1.843	1.835	1.843	1.835	1.887	1,275,248	1.8542	-1.57%
2021-06-01	0	2.540	2.500	2.540	2.490	2.540	772,000	1,939,880	2.5128	1.872	1.843	1.872	1.835	1.872	1,047,329	1.8522	0.79%
2021-05-31	0	2.520	2.520	2.570	2.480	2.570	996,000	2,526,210	2.5364	1.858	1.858	1.894	1.828	1.894	1,351,217	1.8696	-2.33%
2021-05-28	0	2.580	2.550	2.580	2.470	2.580	2,029,000	5,171,180	2.5486	1.902	1.880	1.902	1.821	1.902	2,752,631	1.8786	4.45%
2021-05-27	0	2.470	2.450	2.470	2.410	2.490	7,862,458	19,379,034	2.4648	1.821	1.806	1.821	1.776	1.835	10,666,557	1.8168	2.49%
2021-05-26	0	2.410	2.410	2.420	2.400	2.470	2,668,000	6,471,320	2.4255	1.776	1.776	1.784	1.769	1.821	3,619,526	1.7879	0.42%
2021-05-25	0	2.400	2.400	2.430	2.400	2.500	5,548,782	13,420,150	2.4186	1.769	1.769	1.791	1.769	1.843	7,527,722	1.7828	-2.83%
2021-05-24	0	2.470	2.460	2.470	2.460	2.670	5,988,000	15,038,580	2.5115	1.821	1.813	1.821	1.813	1.968	8,123,585	1.8512	-7.49%
2021-05-21	0	2.670	2.670	2.680	2.660	2.800	2,610,000	7,080,740	2.7129	1.968	1.968	1.975	1.961	2.064	3,540,841	1.9997	-2.20%
2021-05-20	0	2.730	2.720	2.740	2.630	2.770	2,926,000	7,974,380	2.7254	2.012	2.005	2.020	1.939	2.042	3,969,541	2.0089	0.37%
2021-05-18	0	2.720	2.710	2.720	2.670	2.720	3,414,000	9,225,600	2.7023	2.005	1.998	2.005	1.968	2.005	4,631,583	1.9919	2.26%
2021-05-17	0	2.660	2.650	2.660	2.580	2.670	2,310,000	6,094,520	2.6383	1.961	1.953	1.961	1.902	1.968	3,133,848	1.9447	3.50%
2021-05-14	0	2.570	2.570	2.580	2.550	2.610	1,554,000	3,990,400	2.5678	1.894	1.894	1.902	1.880	1.924	2,108,225	1.8928	-0.39%
2021-05-13	0	2.580	2.570	2.580	2.540	2.580	2,024,000	5,179,700	2.5591	1.902	1.894	1.902	1.872	1.902	2,745,848	1.8864	1.18%
2021-05-12	0	2.550	2.540	2.570	2.510	2.590	3,016,000	7,680,580	2.5466	1.880	1.872	1.894	1.850	1.909	4,091,639	1.8771	0.00%
2021-05-11	0	2.550	2.550	2.600	2.530	2.590	928,000	2,380,720	2.5654	1.880	1.880	1.916	1.865	1.909	1,258,966	1.8910	-2.30%
2021-05-10	0	2.610	2.610	2.620	2.580	2.700	1,212,000	3,187,240	2.6297	1.924	1.924	1.931	1.902	1.990	1,644,253	1.9384	-2.25%
2021-05-07	0	2.670	2.630	2.670	2.620	2.720	1,844,000	4,903,760	2.6593	1.968	1.939	1.968	1.931	2.005	2,501,652	1.9602	-1.11%
2021-05-06	0	2.700	2.650	2.700	2.580	2.700	2,845,534	7,549,228	2.6530	1.990	1.953	1.990	1.902	1.990	3,860,377	1.9556	5.06%
2021-05-05	0	2.570	2.570	2.600	2.530	2.600	1,674,000	4,303,160	2.5706	1.894	1.894	1.916	1.865	1.916	2,271,022	1.8948	0.00%
2021-05-04	0	2.570	2.570	2.600	2.540	2.600	368,000	946,600	2.5723	1.894	1.894	1.916	1.872	1.916	499,245	1.8961	0.39%
2021-05-03	0	2.560	2.560	2.580	2.520	2.580	264,039	672,700	2.5477	1.887	1.887	1.902	1.858	1.902	358,207	1.8780	-0.78%
2021-04-30	0	2.580	2.580	2.600	2.530	2.630	1,151,748	2,961,572	2.5714	1.902	1.902	1.916	1.865	1.939	1,562,512	1.8954	-1.90%
2021-04-29	0	2.630	2.610	2.620	2.570	2.630	734,000	1,905,040	2.5954	1.939	1.924	1.931	1.894	1.939	995,777	1.9131	1.15%
2021-04-28	0	2.600	2.590	2.620	2.520	2.620	1,916,346	4,942,442	2.5791	1.916	1.909	1.931	1.858	1.931	2,599,799	1.9011	4.00%
2021-04-27	0	2.500	2.450	2.500	2.410	2.500	906,000	2,237,299	2.4694	1.843	1.806	1.843	1.776	1.843	1,229,120	1.8202	2.88%
2021-04-26	0	2.430	2.430	2.440	2.410	2.460	1,808,534	4,394,957	2.4301	1.791	1.791	1.799	1.776	1.813	2,453,537	1.7913	0.83%
2021-04-23	0	2.410	2.410	2.430	2.410	2.430	451,534	1,094,072	2.4230	1.776	1.776	1.791	1.776	1.791	612,571	1.7860	-0.82%
2021-04-22	0	2.430	2.400	2.430	2.400	2.430	374,000	899,440	2.4049	1.791	1.769	1.791	1.769	1.791	507,385	1.7727	0.41%
2021-04-21	0	2.420	2.420	2.430	2.400	2.440	326,000	790,100	2.4236	1.784	1.784	1.791	1.769	1.799	442,266	1.7865	-0.82%
2021-04-20	0	2.440	2.410	2.440	2.390	2.440	567,835	1,372,897	2.4178	1.799	1.776	1.799	1.762	1.799	770,350	1.7822	1.24%
2021-04-19	0	2.410	2.380	2.410	2.370	2.410	2,094,549	5,001,686	2.3880	1.776	1.754	1.776	1.747	1.776	2,841,557	1.7602	1.26%
2021-04-16	0	2.380	2.360	2.370	2.360	2.400	598,000	1,420,720	2.3758	1.754	1.740	1.747	1.740	1.769	811,273	1.7512	0.42%
2021-04-15	0	2.370	2.370	2.380	2.370	2.430	2,626,000	6,290,340	2.3954	1.747	1.747	1.754	1.747	1.791	3,562,547	1.7657	-0.42%
2021-04-14	0	2.380	2.370	2.380	2.360	2.390	766,000	1,820,400	2.3765	1.754	1.747	1.754	1.740	1.762	1,039,189	1.7518	0.42%
2021-04-13	0	2.370	2.360	2.370	2.360	2.390	1,264,000	2,995,880	2.3702	1.747	1.740	1.747	1.740	1.762	1,714,798	1.7471	-0.42%
2021-04-12	0	2.380	2.360	2.380	2.350	2.380	581,000	1,373,510	2.3640	1.754	1.740	1.754	1.732	1.754	788,210	1.7426	-0.42%
2021-04-09	0	2.390	2.370	2.390	2.360	2.420	847,000	2,018,710	2.3834	1.762	1.747	1.762	1.740	1.784	1,149,078	1.7568	0.00%
2021-04-08	0	2.390	2.370	2.390	2.370	2.400	1,078,000	2,570,629	2.3846	1.762	1.747	1.762	1.747	1.769	1,462,462	1.7577	0.42%
2021-04-07	0	2.380	2.380	2.390	2.360	2.400	876,767	2,090,345	2.3842	1.754	1.754	1.762	1.740	1.769	1,189,461	1.7574	0.00%
2021-04-01	0	2.380	2.370	2.380	2.350	2.400	514,000	1,221,980	2.3774	1.754	1.747	1.754	1.732	1.769	697,315	1.7524	-0.83%
2021-03-31	0	2.400	2.350	2.400	2.350	2.400	1,638,000	3,889,530	2.3746	1.769	1.732	1.769	1.732	1.769	2,222,183	1.7503	-0.83%
2021-03-30	0	2.420	2.410	2.420	2.300	2.420	3,536,000	8,263,380	2.3369	1.784	1.776	1.784	1.695	1.784	4,797,093	1.7226	3.86%
2021-03-29	0	2.330	2.330	2.370	2.300	2.350	2,605,451	6,098,647	2.3407	1.717	1.717	1.747	1.695	1.732	3,534,670	1.7254	-1.69%
2021-03-26	0	2.370	2.370	2.390	2.350	2.370	690,000	1,628,500	2.3601	1.747	1.747	1.762	1.732	1.747	936,084	1.7397	-0.42%
2021-03-25	0	2.380	2.380	2.400	2.340	2.440	664,000	1,576,180	2.3738	1.754	1.754	1.769	1.725	1.799	900,812	1.7497	-1.65%
2021-03-24	0	2.420	2.410	2.420	2.320	2.420	1,180,000	2,783,040	2.3585	1.784	1.776	1.784	1.710	1.784	1,600,840	1.7385	1.68%
2021-03-23	0	2.380	2.360	2.380	2.350	2.440	2,159,000	5,182,600	2.4005	1.754	1.740	1.754	1.732	1.799	2,928,995	1.7694	-0.42%
2021-03-22	0	2.390	2.390	2.450	2.390	2.450	738,000	1,783,640	2.4169	1.762	1.762	1.806	1.762	1.806	1,001,203	1.7815	0.00%
2021-03-19	0	2.390	2.380	2.390	2.390	2.520	7,133,454	17,100,464	2.3972	1.762	1.754	1.762	1.762	1.858	9,677,558	1.7670	-4.02%
2021-03-18	0	2.490	2.490	2.510	2.480	2.530	628,000	1,574,270	2.5068	1.835	1.835	1.850	1.828	1.865	851,972	1.8478	-1.58%
2021-03-17	0	2.530	2.510	2.530	2.510	2.560	234,000	589,800	2.5205	1.865	1.850	1.865	1.850	1.887	317,455	1.8579	-1.17%
2021-03-16	0	2.560	2.520	2.560	2.510	2.560	418,000	1,060,500	2.5371	1.887	1.858	1.887	1.850	1.887	567,077	1.8701	0.00%
2021-03-15	0	2.560	2.540	2.560	2.520	2.570	574,000	1,460,020	2.5436	1.887	1.872	1.887	1.858	1.894	778,714	1.8749	0.79%
2021-03-12	0	2.540	2.490	2.540	2.470	2.540	814,000	2,039,510	2.5055	1.872	1.835	1.872	1.821	1.872	1,104,308	1.8469	1.20%
2021-03-11	0	2.510	2.470	2.510	2.460	2.550	1,452,000	3,620,160	2.4932	1.850	1.821	1.850	1.813	1.880	1,969,847	1.8378	0.00%
2021-03-10	0	2.510	2.480	2.510	2.480	2.530	544,000	1,359,630	2.4993	1.850	1.828	1.850	1.828	1.865	738,014	1.8423	1.62%
2021-03-09	0	2.470	2.470	2.500	2.430	2.550	888,000	2,215,100	2.4945	1.821	1.821	1.843	1.791	1.880	1,204,700	1.8387	0.00%
2021-03-08	0	2.470	2.470	2.480	2.450	2.510	1,178,000	2,906,870	2.4676	1.821	1.821	1.828	1.806	1.850	1,598,127	1.8189	1.23%
2021-03-05	0	2.440	2.430	2.440	2.410	2.500	1,330,000	3,245,740	2.4404	1.799	1.791	1.799	1.776	1.843	1,804,337	1.7989	-1.61%
2021-03-04	0	2.480	2.490	2.500	2.460	2.570	873,000	2,177,410	2.4942	1.828	1.835	1.843	1.813	1.894	1,184,350	1.8385	-2.75%
2021-03-03	0	2.550	2.540	2.550	2.520	2.560	394,000	998,260	2.5337	1.880	1.872	1.880	1.858	1.887	534,518	1.8676	0.39%
2021-03-02	0	2.540	2.520	2.540	2.510	2.610	540,000	1,370,220	2.5374	1.872	1.858	1.872	1.850	1.924	732,588	1.8704	0.00%
2021-03-01	0	2.540	2.540	2.550	2.540	2.600	812,000	2,090,260	2.5742	1.872	1.872	1.880	1.872	1.916	1,101,595	1.8975	-0.39%
2021-02-26	0	2.550	2.520	2.550	2.520	2.620	1,916,000	4,875,680	2.5447	1.880	1.858	1.880	1.858	1.931	2,599,330	1.8757	-2.30%
2021-02-25	0	2.610	2.610	2.630	2.560	2.660	1,092,000	2,866,640	2.6251	1.924	1.924	1.939	1.887	1.961	1,481,455	1.9350	0.38%
2021-02-24	0	2.600	2.590	2.600	2.510	2.740	3,016,000	7,894,420	2.6175	1.916	1.909	1.916	1.850	2.020	4,091,639	1.9294	1.56%
2021-02-23	0	2.560	2.550	2.570	2.510	2.620	929,000	2,383,740	2.5659	1.887	1.880	1.894	1.850	1.931	1,260,322	1.8914	-0.39%
2021-02-22	0	2.570	2.550	2.570	2.530	2.610	1,600,000	4,098,760	2.5617	1.894	1.880	1.894	1.865	1.924	2,170,631	1.8883	1.58%
2021-02-19	0	2.530	2.520	2.530	2.310	2.640	2,792,000	6,845,020	2.4517	1.865	1.858	1.865	1.703	1.946	3,787,750	1.8071	-4.17%
2021-02-18	0	2.640	2.620	2.640	2.580	2.640	1,174,000	3,063,640	2.6096	1.946	1.931	1.946	1.902	1.946	1,592,700	1.9236	-0.75%
2021-02-17	0	2.660	2.630	2.660	2.610	2.670	1,008,000	2,668,410	2.6472	1.961	1.939	1.961	1.924	1.968	1,367,497	1.9513	0.00%
2021-02-16	0	2.660	2.640	2.660	2.610	2.740	2,690,000	7,174,200	2.6670	1.961	1.946	1.961	1.924	2.020	3,649,373	1.9659	0.00%
2021-02-11	0	2.660	2.630	2.660	2.500	2.710	2,028,000	5,313,380	2.6200	1.961	1.939	1.961	1.843	1.998	2,751,274	1.9312	6.83%
2021-02-10	0	2.490	2.490	2.500	2.470	2.560	576,000	1,435,810	2.4927	1.835	1.835	1.843	1.821	1.887	781,427	1.8374	-0.80%
2021-02-09	0	2.510	2.480	2.510	2.430	2.580	1,868,000	4,659,790	2.4945	1.850	1.828	1.850	1.791	1.902	2,534,211	1.8388	0.40%
2021-02-08	0	2.500	2.480	2.500	2.470	2.580	1,263,000	3,167,590	2.5080	1.843	1.828	1.843	1.821	1.902	1,713,441	1.8487	1.21%
2021-02-05	0	2.470	2.460	2.490	2.450	2.630	1,636,000	4,170,640	2.5493	1.821	1.813	1.835	1.806	1.939	2,219,470	1.8791	-1.59%
2021-02-04	0	2.510	2.510	2.520	2.370	2.520	3,142,000	7,699,960	2.4507	1.850	1.850	1.858	1.747	1.858	4,262,576	1.8064	5.91%
2021-02-03	0	2.370	2.370	2.380	2.340	2.410	2,605,266	6,195,625	2.3781	1.747	1.747	1.754	1.725	1.776	3,534,419	1.7529	-2.47%
2021-02-02	0	2.430	2.430	2.440	2.400	2.480	2,337,000	5,678,500	2.4298	1.791	1.791	1.799	1.769	1.828	3,170,477	1.7911	1.25%
2021-02-01	0	2.400	2.400	2.410	2.310	2.440	1,856,000	4,448,920	2.3970	1.769	1.769	1.776	1.703	1.799	2,517,931	1.7669	1.27%
2021-01-29	0	2.370	2.370	2.380	2.350	2.630	5,842,000	14,296,860	2.4473	1.747	1.747	1.754	1.732	1.939	7,925,515	1.8039	-10.57%
2021-01-28	0	2.650	2.590	2.650	2.500	2.690	2,340,000	6,068,820	2.5935	1.953	1.909	1.953	1.843	1.983	3,174,547	1.9117	1.53%
2021-01-27	0	2.610	2.610	2.620	2.470	2.880	5,494,000	14,438,160	2.6280	1.924	1.924	1.931	1.821	2.123	7,453,403	1.9371	-6.79%
2021-01-26	0	2.800	2.800	2.810	2.710	3.170	12,962,000	37,989,060	2.9308	2.064	2.064	2.071	1.998	2.337	17,584,820	2.1603	-4.44%
2021-01-25	0	2.930	2.930	2.940	2.370	2.950	20,612,000	56,705,760	2.7511	2.160	2.160	2.167	1.747	2.174	27,963,148	2.0279	22.08%
2021-01-22	0	2.400	2.400	2.430	2.300	2.470	4,620,000	11,022,340	2.3858	1.769	1.769	1.791	1.695	1.821	6,267,696	1.7586	3.90%
2021-01-21	0	2.310	2.280	2.310	2.240	2.320	2,980,000	6,790,060	2.2785	1.703	1.681	1.703	1.651	1.710	4,042,799	1.6795	2.21%
2021-01-20	0	2.260	2.250	2.260	2.240	2.290	756,000	1,710,320	2.2623	1.666	1.659	1.666	1.651	1.688	1,025,623	1.6676	-0.88%
2021-01-19	0	2.280	2.250	2.290	2.220	2.300	692,000	1,570,060	2.2689	1.681	1.659	1.688	1.636	1.695	938,798	1.6724	1.33%
2021-01-18	0	2.250	2.240	2.250	2.210	2.280	714,000	1,599,100	2.2396	1.659	1.651	1.659	1.629	1.681	968,644	1.6509	0.00%
2021-01-15	0	2.250	2.240	2.250	2.210	2.290	506,000	1,145,700	2.2642	1.659	1.651	1.659	1.629	1.688	686,462	1.6690	0.90%
2021-01-14	0	2.230	2.220	2.230	2.210	2.260	893,762	1,992,518	2.2294	1.644	1.636	1.644	1.629	1.666	1,212,517	1.6433	-1.76%
2021-01-13	0	2.270	2.240	2.270	2.200	2.330	666,000	1,500,280	2.2527	1.673	1.651	1.673	1.622	1.717	903,525	1.6605	-1.30%
2021-01-12	0	2.300	2.280	2.300	2.250	2.320	768,000	1,761,920	2.2942	1.695	1.681	1.695	1.659	1.710	1,041,903	1.6911	3.14%
2021-01-11	0	2.230	2.220	2.230	2.200	2.350	1,102,000	2,482,800	2.2530	1.644	1.636	1.644	1.622	1.732	1,495,022	1.6607	-3.46%
2021-01-08	0	2.310	2.290	2.310	2.270	2.330	634,000	1,455,640	2.2960	1.703	1.688	1.703	1.673	1.717	860,112	1.6924	2.21%
2021-01-07	0	2.260	2.260	2.270	2.220	2.340	1,170,000	2,673,788	2.2853	1.666	1.666	1.673	1.636	1.725	1,587,274	1.6845	-2.16%
2021-01-06	0	2.310	2.310	2.320	2.290	2.390	1,250,000	2,923,380	2.3387	1.703	1.703	1.710	1.688	1.762	1,695,805	1.7239	1.32%
2021-01-05	0	2.280	2.280	2.300	2.280	2.390	664,000	1,543,760	2.3249	1.681	1.681	1.695	1.681	1.762	900,812	1.7137	-2.56%
2021-01-04	0	2.340	2.310	2.340	2.280	2.340	642,000	1,486,820	2.3159	1.725	1.703	1.725	1.681	1.725	870,965	1.7071	2.63%
2020-12-31	0	2.280	2.280	2.300	2.270	2.340	254,000	583,300	2.2965	1.681	1.681	1.695	1.673	1.725	344,588	1.6927	0.00%
2020-12-30	0	2.280	2.280	2.290	2.230	2.310	776,000	1,772,360	2.2840	1.681	1.681	1.688	1.644	1.703	1,052,756	1.6835	3.64%
2020-12-29	0	2.200	2.180	2.200	2.160	2.200	168,000	367,400	2.1869	1.622	1.607	1.622	1.592	1.622	227,916	1.6120	0.92%
2020-12-28	0	2.180	2.180	2.230	2.160	2.270	326,000	718,120	2.2028	1.607	1.607	1.644	1.592	1.673	442,266	1.6237	-3.54%
2020-12-24	0	2.260	2.260	2.280	2.260	2.320	254,000	579,060	2.2798	1.666	1.666	1.681	1.666	1.710	344,588	1.6804	-0.88%
2020-12-23	0	2.280	2.260	2.300	2.240	2.300	596,000	1,354,910	2.2733	1.681	1.666	1.695	1.651	1.695	808,560	1.6757	1.33%
2020-12-22	0	2.250	2.230	2.250	2.240	2.280	680,000	1,531,420	2.2521	1.659	1.644	1.659	1.651	1.681	922,518	1.6600	-1.32%
2020-12-21	0	2.280	2.260	2.280	2.260	2.330	178,000	405,520	2.2782	1.681	1.666	1.681	1.666	1.717	241,483	1.6793	0.00%
2020-12-18	0	2.280	2.260	2.280	2.250	2.290	418,000	946,640	2.2647	1.681	1.666	1.681	1.659	1.688	567,077	1.6693	-0.44%
2020-12-17	0	2.290	2.270	2.300	2.270	2.300	270,000	619,160	2.2932	1.688	1.673	1.695	1.673	1.695	366,294	1.6903	0.00%
2020-12-16	0	2.290	2.280	2.290	2.260	2.300	220,000	503,280	2.2876	1.688	1.681	1.688	1.666	1.695	298,462	1.6862	-0.43%
2020-12-15	0	2.300	2.270	2.300	2.250	2.300	300,000	682,880	2.2763	1.695	1.673	1.695	1.659	1.695	406,993	1.6779	-1.29%
2020-12-14	0	2.330	2.320	2.330	2.260	2.340	862,000	1,989,200	2.3077	1.717	1.710	1.717	1.666	1.725	1,169,427	1.7010	2.19%
2020-12-11	0	2.280	2.260	2.280	2.160	2.290	1,094,000	2,435,470	2.2262	1.681	1.666	1.681	1.592	1.688	1,484,169	1.6410	3.64%
2020-12-10	0	2.200	2.160	2.200	2.120	2.200	340,000	728,440	2.1425	1.622	1.592	1.622	1.563	1.622	461,259	1.5792	0.92%
2020-12-09	0	2.180	2.150	2.190	2.120	2.180	126,001	271,522	2.1549	1.607	1.585	1.614	1.563	1.607	170,939	1.5884	1.87%
2020-12-08	0	2.140	2.130	2.150	2.100	2.170	760,000	1,621,870	2.1340	1.577	1.570	1.585	1.548	1.600	1,031,049	1.5730	0.00%
2020-12-07	0	2.140	2.130	2.150	2.100	2.170	684,000	1,458,100	2.1317	1.577	1.570	1.585	1.548	1.600	927,945	1.5713	-1.83%
2020-12-04	0	2.180	2.180	2.200	2.170	2.200	548,000	1,196,220	2.1829	1.607	1.607	1.622	1.600	1.622	743,441	1.6090	-0.46%
2020-12-03	0	2.190	2.180	2.210	2.150	2.290	2,342,000	5,165,149	2.2054	1.614	1.607	1.629	1.585	1.688	3,177,260	1.6257	0.92%
2020-12-02	0	2.170	2.170	2.180	2.130	2.190	1,100,000	2,373,750	2.1580	1.600	1.600	1.607	1.570	1.614	1,492,308	1.5907	-0.91%
2020-12-01	0	2.190	2.190	2.200	2.150	2.210	2,836,000	6,235,340	2.1986	1.614	1.614	1.622	1.585	1.629	3,847,443	1.6206	-0.45%
2020-11-30	0	2.200	2.170	2.200	2.130	2.200	2,346,000	5,063,470	2.1583	1.622	1.600	1.622	1.570	1.622	3,182,687	1.5909	2.33%
2020-11-27	0	2.150	2.130	2.150	2.010	2.200	4,818,000	10,289,040	2.1355	1.585	1.570	1.585	1.482	1.622	6,536,311	1.5741	7.50%
2020-11-26	0	2.000	1.990	2.000	1.980	2.010	2,074,000	4,132,850	1.9927	1.474	1.467	1.474	1.459	1.482	2,813,680	1.4688	1.01%
2020-11-25	0	1.980	1.970	1.980	1.970	2.030	540,000	1,074,980	1.9907	1.459	1.452	1.459	1.452	1.496	732,588	1.4674	0.00%
2020-11-24	0	1.980	1.970	1.980	1.980	2.040	1,182,385	2,369,481	2.0040	1.459	1.452	1.459	1.459	1.504	1,604,076	1.4772	-2.46%
2020-11-23	0	2.030	2.030	2.040	2.000	2.070	1,268,000	2,584,910	2.0386	1.496	1.496	1.504	1.474	1.526	1,720,225	1.5027	2.01%
2020-11-20	0	1.990	1.970	1.990	1.960	2.000	436,000	860,040	1.9726	1.467	1.452	1.467	1.445	1.474	591,497	1.4540	0.00%
2020-11-19	0	1.990	1.970	1.990	1.960	2.040	738,000	1,465,560	1.9859	1.467	1.452	1.467	1.445	1.504	1,001,203	1.4638	-2.93%
2020-11-18	0	2.050	2.030	2.050	1.990	2.050	412,000	832,740	2.0212	1.511	1.496	1.511	1.467	1.511	558,937	1.4899	1.99%
2020-11-17	0	2.010	2.010	2.030	2.000	2.030	312,000	627,980	2.0128	1.482	1.482	1.496	1.474	1.496	423,273	1.4836	1.01%
2020-11-16	0	1.990	1.990	2.040	1.970	2.060	1,180,000	2,377,710	2.0150	1.467	1.467	1.504	1.452	1.518	1,600,840	1.4853	-1.00%
2020-11-13	0	2.010	2.000	2.010	1.940	2.030	1,426,000	2,818,360	1.9764	1.482	1.474	1.482	1.430	1.496	1,934,574	1.4568	0.50%
2020-11-12	0	2.000	2.000	2.030	2.000	2.120	870,000	1,775,080	2.0403	1.474	1.474	1.496	1.474	1.563	1,180,280	1.5039	-3.38%
2020-11-11	0	2.070	2.050	2.070	1.950	2.130	1,976,000	4,096,380	2.0731	1.526	1.511	1.526	1.437	1.570	2,680,729	1.5281	5.61%
2020-11-10	0	1.960	1.960	1.990	1.950	2.010	914,000	1,813,450	1.9841	1.445	1.445	1.467	1.437	1.482	1,239,973	1.4625	-1.01%
2020-11-09	0	1.980	1.960	1.980	1.930	1.990	458,000	902,720	1.9710	1.459	1.445	1.459	1.423	1.467	621,343	1.4529	3.13%
2020-11-06	0	1.920	1.920	1.950	1.920	1.990	682,000	1,327,580	1.9466	1.415	1.415	1.437	1.415	1.467	925,231	1.4349	-2.54%
2020-11-05	0	1.970	1.950	1.970	1.950	1.980	952,000	1,870,180	1.9645	1.452	1.437	1.452	1.437	1.459	1,291,525	1.4480	2.07%
2020-11-04	0	1.930	1.930	1.950	1.850	1.940	1,360,000	2,609,275	1.9186	1.423	1.423	1.437	1.364	1.430	1,845,036	1.4142	0.00%
2020-11-03	0	1.930	1.890	1.930	1.890	1.970	1,536,000	2,976,650	1.9379	1.423	1.393	1.423	1.393	1.452	2,083,805	1.4285	0.52%
2020-11-02	0	1.920	1.900	1.920	1.820	1.930	436,000	822,800	1.8872	1.415	1.401	1.415	1.342	1.423	591,497	1.3910	6.67%
2020-10-30	0	1.800	1.800	1.840	1.750	1.880	4,312,000	7,753,040	1.7980	1.327	1.327	1.356	1.290	1.386	5,849,849	1.3253	-1.10%
2020-10-29	0	1.820	1.820	1.830	1.800	1.890	2,352,000	4,307,590	1.8315	1.342	1.342	1.349	1.327	1.393	3,190,827	1.3500	-4.21%
2020-10-28	0	1.900	1.900	1.930	1.890	2.000	984,000	1,897,690	1.9285	1.401	1.401	1.423	1.393	1.474	1,334,938	1.4216	-5.00%
2020-10-27	0	2.000	1.980	2.010	1.960	2.010	572,000	1,137,180	1.9881	1.474	1.459	1.482	1.445	1.482	776,000	1.4654	0.50%
2020-10-23	0	1.990	1.980	1.990	1.980	2.040	812,000	1,617,100	1.9915	1.467	1.459	1.467	1.459	1.504	1,101,595	1.4680	-0.50%
2020-10-22	0	2.000	1.990	2.000	2.000	2.080	3,871,208	7,773,308	2.0080	1.474	1.467	1.474	1.474	1.533	5,251,851	1.4801	-2.44%
2020-10-21	0	2.050	2.030	2.050	2.000	2.070	1,302,000	2,663,500	2.0457	1.511	1.496	1.511	1.474	1.526	1,766,351	1.5079	3.54%
2020-10-20	0	1.980	1.970	1.980	1.970	2.010	880,000	1,755,170	1.9945	1.459	1.452	1.459	1.452	1.482	1,193,847	1.4702	-0.50%
2020-10-19	0	1.990	1.980	1.990	1.970	2.020	1,570,000	3,127,356	1.9919	1.467	1.459	1.467	1.452	1.489	2,129,931	1.4683	-1.00%
2020-10-16	0	2.010	1.990	2.020	1.970	2.020	726,000	1,441,600	1.9857	1.482	1.467	1.489	1.452	1.489	984,924	1.4637	0.00%
2020-10-15	0	2.010	2.000	2.010	1.960	2.030	2,170,000	4,293,060	1.9784	1.482	1.474	1.482	1.445	1.496	2,943,918	1.4583	-0.99%
2020-10-14	0	2.030	2.000	2.030	2.000	2.090	716,000	1,450,360	2.0256	1.496	1.474	1.496	1.474	1.541	971,357	1.4931	-1.93%
2020-10-12	0	2.070	2.030	2.070	2.020	2.090	1,078,530	2,201,761	2.0414	1.526	1.496	1.526	1.489	1.541	1,463,181	1.5048	-0.48%
2020-10-09	0	2.080	2.040	2.080	2.040	2.090	1,166,000	2,434,240	2.0877	1.533	1.504	1.533	1.504	1.541	1,581,847	1.5389	0.48%
2020-10-08	0	2.070	2.060	2.080	2.040	2.080	88,000	181,280	2.0600	1.526	1.518	1.533	1.504	1.533	119,385	1.5185	1.47%
2020-10-07	0	2.040	2.040	2.060	2.030	2.110	600,000	1,234,720	2.0579	1.504	1.504	1.518	1.496	1.555	813,986	1.5169	-2.39%
2020-10-06	0	2.090	2.060	2.090	2.060	2.100	1,516,000	3,167,740	2.0895	1.541	1.518	1.541	1.518	1.548	2,056,672	1.5402	1.46%
2020-10-05	0	2.060	2.060	2.090	2.060	2.130	792,000	1,681,854	2.1236	1.518	1.518	1.541	1.518	1.570	1,074,462	1.5653	-5.07%
2020-09-30	0	2.170	2.130	2.180	2.050	2.170	554,000	1,169,820	2.1116	1.600	1.570	1.607	1.511	1.600	751,581	1.5565	4.33%
2020-09-29	0	2.080	2.050	2.080	2.030	2.090	102,000	210,260	2.0614	1.533	1.511	1.533	1.496	1.541	138,378	1.5195	0.97%
2020-09-28	0	2.060	2.020	2.060	2.000	2.080	744,000	1,512,080	2.0324	1.518	1.489	1.518	1.474	1.533	1,009,343	1.4981	0.49%
2020-09-25	0	2.050	2.020	2.050	2.000	2.140	2,096,000	4,284,000	2.0439	1.511	1.489	1.511	1.474	1.577	2,843,526	1.5066	-4.21%
2020-09-24	0	2.140	2.100	2.150	2.080	2.200	1,932,000	4,095,140	2.1196	1.577	1.548	1.585	1.533	1.622	2,621,036	1.5624	-2.73%
2020-09-23	0	2.200	2.190	2.200	2.180	2.240	350,000	773,320	2.2095	1.622	1.614	1.622	1.607	1.651	474,825	1.6286	-0.45%
2020-09-22	0	2.210	2.170	2.210	2.160	2.210	546,000	1,195,380	2.1893	1.629	1.600	1.629	1.592	1.629	740,728	1.6138	-0.45%
2020-09-21	0	2.220	2.170	2.220	2.170	2.230	529,500	1,164,950	2.2001	1.636	1.600	1.636	1.600	1.644	718,343	1.6217	0.91%
2020-09-18	0	2.200	2.190	2.200	2.170	2.240	1,190,000	2,617,480	2.1996	1.622	1.614	1.622	1.600	1.651	1,614,406	1.6213	0.46%
2020-09-17	0	2.190	2.190	2.220	2.160	2.220	638,000	1,397,300	2.1901	1.614	1.614	1.636	1.592	1.636	865,539	1.6144	0.46%
2020-09-16	0	2.180	2.170	2.200	2.160	2.240	809,000	1,765,950	2.1829	1.607	1.600	1.622	1.592	1.651	1,097,525	1.6090	-2.24%
2020-09-15	0	2.230	2.210	2.230	2.180	2.240	564,000	1,238,840	2.1965	1.644	1.629	1.644	1.607	1.651	765,147	1.6191	1.36%
2020-09-14	0	2.200	2.190	2.200	2.180	2.280	584,000	1,295,760	2.2188	1.622	1.614	1.622	1.607	1.681	792,280	1.6355	-1.35%
2020-09-11	0	2.230	2.200	2.230	2.180	2.240	384,000	843,340	2.1962	1.644	1.622	1.644	1.607	1.651	520,951	1.6188	0.90%
2020-09-10	0	2.210	2.210	2.220	2.200	2.250	276,000	612,840	2.2204	1.629	1.629	1.636	1.622	1.659	374,434	1.6367	-2.64%
2020-09-09	0	2.270	2.240	2.270	2.220	2.270	18,115	40,501	2.2358	1.673	1.651	1.673	1.636	1.673	24,576	1.6480	-0.44%
2020-09-08	0	2.280	2.240	2.280	2.220	2.320	325,500	736,385	2.2623	1.681	1.651	1.681	1.636	1.710	441,588	1.6676	0.88%
2020-09-07	0	2.260	2.230	2.260	2.220	2.330	216,000	488,300	2.2606	1.666	1.644	1.666	1.636	1.717	293,035	1.6664	-0.88%
2020-09-04	0	2.280	2.270	2.280	2.230	2.340	870,000	2,001,760	2.3009	1.681	1.673	1.681	1.644	1.725	1,180,280	1.6960	-3.80%
2020-09-03	0	2.370	2.340	2.370	2.320	2.380	387,914	910,742	2.3478	1.747	1.725	1.747	1.710	1.754	526,261	1.7306	0.85%
2020-09-02	0	2.350	2.330	2.350	2.310	2.360	1,030,000	2,405,500	2.3354	1.732	1.717	1.732	1.703	1.740	1,397,343	1.7215	0.86%
2020-09-01	0	2.330	2.320	2.330	2.220	2.330	1,138,000	2,617,240	2.2999	1.717	1.710	1.717	1.636	1.717	1,543,861	1.6953	1.75%
2020-08-31	0	2.290	2.280	2.310	2.180	2.320	2,290,000	5,154,700	2.2510	1.688	1.681	1.703	1.607	1.710	3,106,715	1.6592	-1.29%
2020-08-28	0	2.320	2.300	2.320	2.280	2.320	294,000	674,540	2.2944	1.710	1.695	1.710	1.681	1.710	398,853	1.6912	3.11%
2020-08-27	0	2.250	2.250	2.270	2.240	2.330	896,000	2,048,440	2.2862	1.659	1.659	1.673	1.651	1.717	1,215,553	1.6852	-2.60%
2020-08-26	0	2.310	2.310	2.320	2.310	2.360	464,000	1,078,980	2.3254	1.703	1.703	1.710	1.703	1.740	629,483	1.7141	-1.28%
2020-08-25	0	2.340	2.340	2.350	2.330	2.350	496,000	1,160,060	2.3388	1.725	1.725	1.732	1.717	1.732	672,895	1.7240	-0.85%
2020-08-24	0	2.360	2.350	2.360	2.340	2.360	216,000	508,260	2.3531	1.740	1.732	1.740	1.725	1.740	293,035	1.7345	0.43%
2020-08-21	0	2.350	2.340	2.350	2.330	2.350	400,000	935,140	2.3379	1.732	1.725	1.732	1.717	1.732	542,658	1.7233	0.00%
2020-08-20	0	2.350	2.340	2.350	2.330	2.370	590,000	1,384,620	2.3468	1.732	1.725	1.732	1.717	1.747	800,420	1.7299	-1.67%
2020-08-19	0	2.390	2.380	2.390	2.350	2.400	246,000	587,140	2.3867	1.762	1.754	1.762	1.732	1.769	333,734	1.7593	-1.24%
2020-08-18	0	2.420	2.360	2.420	2.350	2.420	600,000	1,430,120	2.3835	1.784	1.740	1.784	1.732	1.784	813,986	1.7569	2.54%
2020-08-17	0	2.360	2.360	2.390	2.340	2.380	440,000	1,041,880	2.3679	1.740	1.740	1.762	1.725	1.754	596,923	1.7454	0.00%
2020-08-14	0	2.360	2.360	2.380	2.330	2.380	276,000	649,120	2.3519	1.740	1.740	1.754	1.717	1.754	374,434	1.7336	0.85%
2020-08-13	0	2.340	2.340	2.360	2.320	2.370	534,000	1,251,320	2.3433	1.725	1.725	1.740	1.710	1.747	724,448	1.7273	-1.68%
2020-08-12	0	2.380	2.370	2.380	2.330	2.390	370,000	873,340	2.3604	1.754	1.747	1.754	1.717	1.762	501,958	1.7399	1.28%
2020-08-11	0	2.350	2.350	2.370	2.340	2.380	178,000	420,560	2.3627	1.732	1.732	1.747	1.725	1.754	241,483	1.7416	0.43%
2020-08-10	0	2.340	2.340	2.360	2.320	2.380	280,000	656,640	2.3451	1.725	1.725	1.740	1.710	1.754	379,860	1.7286	0.00%
2020-08-07	0	2.340	2.340	2.370	2.340	2.390	542,000	1,279,720	2.3611	1.725	1.725	1.747	1.725	1.762	735,301	1.7404	-2.09%
2020-08-06	0	2.390	2.380	2.390	2.340	2.390	434,000	1,028,720	2.3703	1.762	1.754	1.762	1.725	1.762	588,784	1.7472	0.42%
2020-08-05	0	2.380	2.380	2.400	2.350	2.410	672,000	1,600,640	2.3819	1.754	1.754	1.769	1.732	1.776	911,665	1.7557	0.00%
2020-08-04	0	2.380	2.380	2.400	2.360	2.420	734,000	1,751,420	2.3861	1.754	1.754	1.769	1.740	1.784	995,777	1.7588	-0.42%
2020-08-03	0	2.390	2.380	2.390	2.330	2.400	738,000	1,753,200	2.3756	1.762	1.754	1.762	1.717	1.769	1,001,203	1.7511	1.70%
2020-07-31	0	2.350	2.320	2.350	2.310	2.360	362,000	842,100	2.3262	1.732	1.710	1.732	1.703	1.740	491,105	1.7147	1.73%
2020-07-30	0	2.310	2.310	2.340	2.300	2.400	852,000	1,984,740	2.3295	1.703	1.703	1.725	1.695	1.769	1,155,861	1.7171	-2.94%
2020-07-29	0	2.380	2.380	2.390	2.320	2.380	283,000	664,940	2.3496	1.754	1.754	1.762	1.710	1.754	383,930	1.7319	1.71%
2020-07-28	0	2.340	2.330	2.380	2.330	2.360	212,000	497,540	2.3469	1.725	1.717	1.754	1.717	1.740	287,609	1.7299	0.00%
2020-07-27	0	2.340	2.310	2.340	2.310	2.400	587,121	1,369,531	2.3326	1.725	1.703	1.725	1.703	1.769	796,514	1.7194	0.00%
2020-07-24	0	2.340	2.340	2.380	2.340	2.430	1,584,000	3,761,000	2.3744	1.725	1.725	1.754	1.725	1.791	2,148,924	1.7502	-3.70%
2020-07-23	0	2.430	2.430	2.460	2.400	2.460	671,151	1,631,151	2.4304	1.791	1.791	1.813	1.769	1.813	910,513	1.7915	0.00%
2020-07-22	0	2.430	2.420	2.430	2.410	2.500	858,000	2,103,920	2.4521	1.791	1.784	1.791	1.776	1.843	1,164,001	1.8075	-1.22%
2020-07-21	0	2.460	2.450	2.460	2.430	2.530	1,782,000	4,399,540	2.4689	1.813	1.806	1.813	1.791	1.865	2,417,540	1.8198	-1.60%
2020-07-20	0	2.500	2.500	2.520	2.480	2.620	1,466,200	3,671,758	2.5043	1.843	1.843	1.858	1.828	1.931	1,989,112	1.8459	-1.57%
2020-07-17	0	2.540	2.540	2.570	2.510	2.580	418,000	1,064,720	2.5472	1.872	1.872	1.894	1.850	1.902	567,077	1.8776	0.00%
2020-07-16	0	2.540	2.520	2.540	2.520	2.620	1,104,000	2,807,920	2.5434	1.872	1.858	1.872	1.858	1.931	1,497,735	1.8748	-3.05%
2020-07-15	0	2.620	2.600	2.620	2.520	2.640	3,390,000	8,795,760	2.5946	1.931	1.916	1.931	1.858	1.946	4,599,023	1.9125	4.80%
2020-07-14	0	2.500	2.490	2.500	2.460	2.530	1,172,000	2,914,192	2.4865	1.843	1.835	1.843	1.813	1.865	1,589,987	1.8328	1.63%
2020-07-13	0	2.460	2.460	2.470	2.400	2.500	2,981,000	7,374,570	2.4739	1.813	1.813	1.821	1.769	1.843	4,044,156	1.8235	2.07%
2020-07-10	0	2.410	2.410	2.420	2.410	2.480	2,472,000	6,008,600	2.4307	1.776	1.776	1.784	1.776	1.828	3,353,624	1.7917	-2.03%
2020-07-09	0	2.460	2.450	2.460	2.440	2.480	1,998,000	4,911,070	2.4580	1.813	1.806	1.813	1.799	1.828	2,710,575	1.8118	0.00%
2020-07-08	0	2.460	2.450	2.460	2.450	2.520	1,818,000	4,492,830	2.4713	1.813	1.806	1.813	1.806	1.858	2,466,379	1.8216	-1.20%
2020-07-07	0	2.490	2.470	2.490	2.470	2.650	3,531,427	8,997,627	2.5479	1.835	1.821	1.835	1.821	1.953	4,790,890	1.8781	-4.23%
2020-07-06	0	2.600	2.580	2.640	2.480	2.640	2,220,000	5,715,040	2.5743	1.916	1.902	1.946	1.828	1.946	3,011,750	1.8976	5.26%
2020-07-03	0	2.470	2.450	2.470	2.440	2.510	1,448,000	3,579,120	2.4718	1.821	1.806	1.821	1.799	1.850	1,964,421	1.8220	-0.40%
2020-07-02	0	2.480	2.460	2.480	2.450	2.480	1,520,302	3,748,562	2.4657	1.828	1.813	1.828	1.806	1.828	2,062,509	1.8175	0.00%
2020-06-30	0	2.480	2.460	2.490	2.460	2.490	414,000	1,020,980	2.4661	1.828	1.813	1.835	1.813	1.835	561,651	1.8178	0.81%
2020-06-29	0	2.460	2.450	2.460	2.430	2.540	1,064,000	2,626,060	2.4681	1.813	1.806	1.813	1.791	1.872	1,443,469	1.8193	-3.15%
2020-06-26	0	2.540	2.510	2.540	2.510	2.560	319,974	810,396	2.5327	1.872	1.850	1.872	1.850	1.887	434,091	1.8669	0.00%
2020-06-24	0	2.540	2.530	2.570	2.510	2.580	848,000	2,154,120	2.5402	1.872	1.865	1.894	1.850	1.902	1,150,434	1.8724	0.40%
2020-06-23	0	2.530	2.510	2.530	2.430	2.550	2,320,000	5,756,690	2.4813	1.865	1.850	1.865	1.791	1.880	3,147,414	1.8290	0.00%
2020-06-22	0	2.530	2.510	2.530	2.510	2.610	868,000	2,200,820	2.5355	1.865	1.850	1.865	1.850	1.924	1,177,567	1.8690	-1.17%
2020-06-19	0	2.760	2.750	2.760	2.700	2.810	4,246,000	11,698,110	2.7551	1.887	1.880	1.887	1.846	1.921	6,210,335	1.8837	2.60%
2020-06-18	0	2.690	2.690	2.700	2.680	2.740	2,094,000	5,668,060	2.7068	1.839	1.839	1.846	1.832	1.873	3,062,751	1.8506	-1.82%
2020-06-17	0	2.740	2.710	2.740	2.710	2.780	940,396	2,572,637	2.7357	1.873	1.853	1.873	1.853	1.901	1,375,453	1.8704	1.86%
2020-06-16	0	2.690	2.690	2.720	2.680	2.740	1,506,000	4,079,360	2.7087	1.839	1.839	1.860	1.832	1.873	2,202,724	1.8520	-0.37%
2020-06-15	0	2.700	2.680	2.700	2.660	2.750	1,961,974	5,280,031	2.6912	1.846	1.832	1.846	1.819	1.880	2,869,646	1.8400	1.89%
2020-06-12	0	2.650	2.640	2.650	2.620	2.700	1,392,000	3,699,760	2.6579	1.812	1.805	1.812	1.791	1.846	2,035,984	1.8172	-1.49%
2020-06-11	0	2.690	2.690	2.700	2.670	2.800	1,222,000	3,319,720	2.7166	1.839	1.839	1.846	1.825	1.914	1,787,336	1.8574	-2.54%
2020-06-10	0	2.760	2.740	2.760	2.740	2.860	957,881	2,663,765	2.7809	1.887	1.873	1.887	1.873	1.955	1,401,027	1.9013	-1.78%
2020-06-09	0	2.810	2.810	2.840	2.800	2.970	3,810,000	10,851,450	2.8481	1.921	1.921	1.942	1.914	2.031	5,572,628	1.9473	-4.75%
2020-06-08	0	2.950	2.940	2.950	2.900	3.050	2,542,000	7,541,400	2.9667	2.017	2.010	2.017	1.983	2.085	3,718,010	2.0283	2.79%
2020-06-05	0	2.870	2.840	2.870	2.530	2.880	5,982,000	16,241,320	2.7150	1.962	1.942	1.962	1.730	1.969	8,749,464	1.8563	8.30%
2020-06-04	0	2.650	2.650	2.660	2.520	2.730	6,454,000	16,776,720	2.5994	1.812	1.812	1.819	1.723	1.866	9,439,826	1.7772	1.53%
2020-06-03	0	2.610	2.610	2.630	2.610	2.650	2,376,000	6,240,700	2.6266	1.784	1.784	1.798	1.784	1.812	3,475,213	1.7958	1.56%
2020-06-02	0	2.570	2.570	2.590	2.550	2.600	2,774,000	7,139,620	2.5738	1.757	1.757	1.771	1.743	1.778	4,057,341	1.7597	1.18%
2020-06-01	0	2.540	2.540	2.550	2.520	2.580	3,024,540	7,694,830	2.5441	1.737	1.737	1.743	1.723	1.764	4,423,789	1.7394	1.60%
2020-05-29	0	2.500	2.500	2.530	2.500	2.590	2,762,000	7,007,240	2.5370	1.709	1.709	1.730	1.709	1.771	4,039,789	1.7346	-4.58%
2020-05-28	0	2.620	2.600	2.620	2.590	2.650	850,000	2,214,740	2.6056	1.791	1.778	1.791	1.771	1.812	1,243,237	1.7814	-0.38%
2020-05-27	0	2.630	2.620	2.640	2.590	2.660	1,534,000	4,031,680	2.6282	1.798	1.791	1.805	1.771	1.819	2,243,677	1.7969	0.77%
2020-05-26	0	2.610	2.600	2.640	2.590	2.640	1,869,000	4,894,780	2.6189	1.784	1.778	1.805	1.771	1.805	2,733,659	1.7906	1.56%
2020-05-25	0	2.570	2.570	2.590	2.520	2.590	400,000	1,024,820	2.5621	1.757	1.757	1.771	1.723	1.771	585,053	1.7517	0.78%
2020-05-22	0	2.550	2.550	2.560	2.510	2.610	2,616,180	6,679,586	2.5532	1.743	1.743	1.750	1.716	1.784	3,826,508	1.7456	-3.77%
2020-05-21	0	2.650	2.650	2.660	2.610	2.680	754,000	2,002,820	2.6563	1.812	1.812	1.819	1.784	1.832	1,102,824	1.8161	1.92%
2020-05-20	0	2.600	2.600	2.610	2.580	2.610	1,480,000	3,845,960	2.5986	1.778	1.778	1.784	1.764	1.784	2,164,695	1.7767	0.00%
2020-05-19	0	2.600	2.600	2.620	2.600	2.630	358,000	935,400	2.6128	1.778	1.778	1.791	1.778	1.798	523,622	1.7864	1.17%
2020-05-18	0	2.570	2.570	2.580	2.560	2.580	408,000	1,048,120	2.5689	1.757	1.757	1.764	1.750	1.764	596,754	1.7564	-1.15%
2020-05-15	0	2.600	2.580	2.600	2.560	2.610	832,000	2,155,500	2.5907	1.778	1.764	1.778	1.750	1.784	1,216,910	1.7713	-0.38%
2020-05-14	0	2.610	2.600	2.610	2.590	2.620	768,000	2,002,520	2.6074	1.784	1.778	1.784	1.771	1.791	1,123,301	1.7827	-1.51%
2020-05-13	0	2.650	2.630	2.650	2.600	2.660	632,000	1,663,780	2.6326	1.812	1.798	1.812	1.778	1.819	924,383	1.7999	-0.38%
2020-05-12	0	2.660	2.660	2.670	2.650	2.720	872,000	2,330,640	2.6728	1.819	1.819	1.825	1.812	1.860	1,275,415	1.8274	-0.75%
2020-05-11	0	2.680	2.660	2.680	2.630	2.720	837,795	2,240,978	2.6749	1.832	1.819	1.832	1.798	1.860	1,225,386	1.8288	0.37%
2020-05-08	0	2.670	2.670	2.680	2.650	2.680	1,298,000	3,447,120	2.6557	1.825	1.825	1.832	1.812	1.832	1,898,496	1.8157	-1.48%
2020-05-07	0	2.710	2.700	2.710	2.680	2.750	726,000	1,985,780	2.7352	1.853	1.846	1.853	1.832	1.880	1,061,871	1.8701	1.12%
2020-05-06	0	2.680	2.680	2.730	2.600	2.730	1,242,000	3,315,820	2.6697	1.832	1.832	1.866	1.778	1.866	1,816,589	1.8253	3.47%
2020-05-05	0	2.590	2.590	2.620	2.540	2.610	340,000	875,120	2.5739	1.771	1.771	1.791	1.737	1.784	497,295	1.7598	1.17%
2020-05-04	0	2.560	2.530	2.560	2.540	2.660	856,000	2,224,900	2.5992	1.750	1.730	1.750	1.737	1.819	1,252,013	1.7771	-3.40%
2020-04-29	0	2.650	2.650	2.670	2.580	2.670	3,066,765	8,092,389	2.6387	1.812	1.812	1.825	1.764	1.825	4,485,548	1.8041	3.11%
2020-04-28	0	2.570	2.570	2.580	2.560	2.580	488,000	1,257,680	2.5772	1.757	1.757	1.764	1.750	1.764	713,764	1.7620	0.00%
2020-04-27	0	2.570	2.570	2.580	2.570	2.590	736,000	1,895,320	2.5752	1.757	1.757	1.764	1.757	1.771	1,076,497	1.7606	0.00%
2020-04-24	0	2.570	2.570	2.580	2.570	2.630	554,000	1,432,740	2.5862	1.757	1.757	1.764	1.757	1.798	810,298	1.7682	-2.65%
2020-04-23	0	2.640	2.630	2.640	2.580	2.650	390,000	1,021,020	2.6180	1.805	1.798	1.805	1.764	1.812	570,426	1.7899	1.54%
2020-04-22	0	2.600	2.600	2.620	2.560	2.610	146,000	377,100	2.5829	1.778	1.778	1.791	1.750	1.784	213,544	1.7659	0.39%
2020-04-21	0	2.590	2.590	2.610	2.560	2.610	516,000	1,336,400	2.5899	1.771	1.771	1.784	1.750	1.784	754,718	1.7707	-1.15%
2020-04-20	0	2.620	2.600	2.620	2.570	2.620	930,000	2,409,440	2.5908	1.791	1.778	1.791	1.757	1.791	1,360,248	1.7713	1.95%
2020-04-17	0	2.570	2.550	2.590	2.560	2.610	430,000	1,111,740	2.5854	1.757	1.743	1.771	1.750	1.784	628,932	1.7677	0.39%
2020-04-16	0	2.560	2.560	2.590	2.550	2.600	736,000	1,901,900	2.5841	1.750	1.750	1.771	1.743	1.778	1,076,497	1.7667	-1.54%
2020-04-15	0	2.600	2.600	2.620	2.570	2.650	1,086,000	2,829,600	2.6055	1.778	1.778	1.791	1.757	1.812	1,588,418	1.7814	1.17%
2020-04-14	0	2.570	2.560	2.590	2.560	2.600	624,000	1,608,480	2.5777	1.757	1.750	1.771	1.750	1.778	912,682	1.7624	-0.77%
2020-04-09	0	2.590	2.590	2.610	2.540	2.620	736,000	1,908,140	2.5926	1.771	1.771	1.784	1.737	1.791	1,076,497	1.7725	1.97%
2020-04-08	0	2.540	2.540	2.590	2.520	2.570	960,000	2,446,020	2.5479	1.737	1.737	1.771	1.723	1.757	1,404,127	1.7420	-2.31%
2020-04-07	0	2.600	2.560	2.600	2.490	2.600	910,000	2,304,420	2.5323	1.778	1.750	1.778	1.702	1.778	1,330,995	1.7314	4.84%
2020-04-06	0	2.480	2.480	2.500	2.450	2.520	794,000	1,964,240	2.4739	1.696	1.696	1.709	1.675	1.723	1,161,330	1.6914	-1.20%
2020-04-03	0	2.510	2.510	2.540	2.480	2.520	182,000	455,600	2.5033	1.716	1.716	1.737	1.696	1.723	266,199	1.7115	0.00%
2020-04-02	0	2.510	2.510	2.590	2.460	2.580	674,000	1,693,300	2.5123	1.716	1.716	1.771	1.682	1.764	985,814	1.7177	-1.95%
2020-04-01	0	2.560	2.560	2.630	2.550	2.650	631,000	1,640,800	2.6003	1.750	1.750	1.798	1.743	1.812	922,921	1.7778	-3.76%
2020-03-31	0	2.660	2.660	2.670	2.640	2.730	756,555	2,025,988	2.6779	1.819	1.819	1.825	1.805	1.866	1,106,561	1.8309	-1.12%
2020-03-30	0	2.690	2.690	2.730	2.660	2.710	196,000	525,860	2.6830	1.839	1.839	1.866	1.819	1.853	286,676	1.8343	-1.47%
2020-03-27	0	2.730	2.690	2.730	2.620	2.740	682,000	1,832,990	2.6877	1.866	1.839	1.866	1.791	1.873	997,515	1.8376	3.02%
2020-03-26	0	2.650	2.620	2.650	2.600	2.700	380,000	1,000,980	2.6342	1.812	1.791	1.812	1.778	1.846	555,800	1.8010	-1.85%
2020-03-25	0	2.700	2.660	2.700	2.590	2.720	520,000	1,380,040	2.6539	1.846	1.819	1.846	1.771	1.860	760,569	1.8145	5.47%
2020-03-24	0	2.560	2.560	2.580	2.510	2.640	541,570	1,382,013	2.5519	1.750	1.750	1.764	1.716	1.805	792,118	1.7447	1.19%
2020-03-23	0	2.530	2.530	2.620	2.520	2.590	554,000	1,412,840	2.5503	1.730	1.730	1.791	1.723	1.771	810,298	1.7436	-5.95%
2020-03-20	0	2.690	2.640	2.690	2.530	2.700	460,000	1,199,940	2.6086	1.839	1.805	1.839	1.730	1.846	672,811	1.7835	4.26%
2020-03-19	0	2.580	2.570	2.580	2.510	2.620	628,000	1,602,440	2.5517	1.764	1.757	1.764	1.716	1.791	918,533	1.7446	-1.90%
2020-03-18	0	2.630	2.590	2.630	2.580	2.760	384,000	1,024,800	2.6688	1.798	1.771	1.798	1.764	1.887	561,651	1.8246	-1.13%
2020-03-17	0	2.660	2.660	2.700	2.600	2.700	494,000	1,308,320	2.6484	1.819	1.819	1.846	1.778	1.846	722,540	1.8107	-1.85%
2020-03-16	0	2.710	2.710	2.760	2.700	2.860	346,000	959,320	2.7726	1.853	1.853	1.887	1.846	1.955	506,071	1.8956	-6.55%
2020-03-13	0	2.900	2.860	2.900	2.710	2.900	1,085,000	3,016,860	2.7805	1.983	1.955	1.983	1.853	1.983	1,586,956	1.9010	-0.68%
2020-03-12	0	2.920	2.910	2.930	2.900	3.050	691,956	2,026,474	2.9286	1.996	1.990	2.003	1.983	2.085	1,012,077	2.0023	-4.58%
2020-03-11	0	3.060	3.040	3.060	2.980	3.100	824,000	2,519,460	3.0576	2.092	2.078	2.092	2.037	2.119	1,205,209	2.0905	1.32%
2020-03-10	0	3.020	3.000	3.030	2.900	3.070	744,000	2,230,380	2.9978	2.065	2.051	2.072	1.983	2.099	1,088,198	2.0496	2.37%
2020-03-09	0	2.950	2.950	2.980	2.930	3.100	949,800	2,853,520	3.0043	2.017	2.017	2.037	2.003	2.119	1,389,208	2.0541	-4.84%
2020-03-06	0	3.100	3.100	3.120	3.050	3.120	1,049,420	3,237,632	3.0852	2.119	2.119	2.133	2.085	2.133	1,534,915	2.1093	-1.27%
2020-03-05	0	3.140	3.130	3.140	3.110	3.150	672,475	2,102,538	3.1266	2.147	2.140	2.147	2.126	2.154	983,583	2.1376	0.00%
2020-03-04	0	3.140	3.120	3.140	3.100	3.160	540,000	1,686,450	3.1231	2.147	2.133	2.147	2.119	2.160	789,821	2.1352	0.00%
2020-03-03	0	3.140	3.130	3.160	3.120	3.280	908,000	2,871,300	3.1622	2.147	2.140	2.160	2.133	2.243	1,328,070	2.1620	-0.63%
2020-03-02	0	3.160	3.160	3.180	3.130	3.220	615,895	1,948,053	3.1630	2.160	2.160	2.174	2.140	2.202	900,828	2.1625	0.32%
2020-02-28	0	3.150	3.140	3.150	3.090	3.170	802,000	2,503,280	3.1213	2.154	2.147	2.154	2.113	2.167	1,173,031	2.1340	-2.48%
2020-02-27	0	3.230	3.220	3.230	3.200	3.250	424,000	1,363,280	3.2153	2.208	2.202	2.208	2.188	2.222	620,156	2.1983	0.62%
2020-02-26	0	3.210	3.200	3.210	3.190	3.310	1,366,019	4,383,359	3.2089	2.195	2.188	2.195	2.181	2.263	1,997,983	2.1939	-1.53%
2020-02-25	0	3.260	3.260	3.280	3.250	3.360	644,000	2,116,860	3.2870	2.229	2.229	2.243	2.222	2.297	941,935	2.2474	-1.21%
2020-02-24	0	3.300	3.290	3.300	3.270	3.360	1,850,000	6,119,680	3.3079	2.256	2.249	2.256	2.236	2.297	2,705,869	2.2616	-0.30%
2020-02-21	0	3.310	3.300	3.320	3.060	3.400	3,272,000	10,295,140	3.1464	2.263	2.256	2.270	2.092	2.325	4,785,732	2.1512	8.17%
2020-02-20	0	3.060	3.070	3.090	3.000	3.100	4,290,000	13,076,420	3.0481	2.092	2.099	2.113	2.051	2.119	6,274,691	2.0840	2.00%
2020-02-19	0	3.000	2.980	3.000	2.980	3.010	2,404,000	7,211,880	3.0000	2.051	2.037	2.051	2.037	2.058	3,516,167	2.0511	0.00%
2020-02-18	0	3.000	2.990	3.000	2.960	3.050	740,000	2,223,850	3.0052	2.051	2.044	2.051	2.024	2.085	1,082,348	2.0547	-1.64%
2020-02-17	0	3.050	3.040	3.080	3.040	3.080	514,000	1,568,470	3.0515	2.085	2.078	2.106	2.078	2.106	751,793	2.0863	1.33%
2020-02-14	0	3.010	3.010	3.030	3.000	3.100	1,566,000	4,773,690	3.0483	2.058	2.058	2.072	2.051	2.119	2,290,482	2.0841	-3.53%
2020-02-13	0	3.120	3.090	3.130	3.070	3.250	878,000	2,730,840	3.1103	2.133	2.113	2.140	2.099	2.222	1,284,191	2.1265	-0.95%
2020-02-12	0	3.150	3.150	3.170	3.150	3.230	425,155	1,348,265	3.1712	2.154	2.154	2.167	2.154	2.208	621,845	2.1682	-1.25%
2020-02-11	0	3.190	3.150	3.190	3.130	3.240	512,000	1,626,580	3.1769	2.181	2.154	2.181	2.140	2.215	748,868	2.1721	-1.85%
2020-02-10	0	3.250	3.200	3.250	3.170	3.260	830,000	2,664,740	3.2105	2.222	2.188	2.222	2.167	2.229	1,213,984	2.1950	-0.31%
2020-02-07	0	3.260	3.230	3.270	3.130	3.270	454,000	1,456,526	3.2082	2.229	2.208	2.236	2.140	2.236	664,035	2.1934	3.16%
2020-02-06	0	3.160	3.150	3.170	3.060	3.220	338,000	1,053,440	3.1167	2.160	2.154	2.167	2.092	2.202	494,370	2.1309	1.94%
2020-02-05	0	3.100	3.100	3.140	3.100	3.230	292,000	925,510	3.1696	2.119	2.119	2.147	2.119	2.208	427,089	2.1670	-1.27%
2020-02-04	0	3.140	3.120	3.140	3.120	3.280	278,000	875,300	3.1486	2.147	2.133	2.147	2.133	2.243	406,612	2.1527	1.29%
2020-02-03	0	3.100	3.070	3.100	3.030	3.140	769,074	2,376,647	3.0903	2.119	2.099	2.119	2.072	2.147	1,124,872	2.1128	0.32%
2020-01-31	0	3.090	3.090	3.100	3.030	3.200	920,000	2,864,420	3.1135	2.113	2.113	2.119	2.072	2.188	1,345,621	2.1287	-2.22%
2020-01-30	0	3.160	3.140	3.160	3.130	3.320	450,000	1,437,790	3.1951	2.160	2.147	2.160	2.140	2.270	658,184	2.1845	-4.24%
2020-01-29	0	3.300	3.280	3.300	3.280	3.540	675,000	2,267,940	3.3599	2.256	2.243	2.256	2.243	2.420	987,277	2.2972	-6.78%
2020-01-24	0	3.540	3.520	3.540	3.490	3.580	246,000	865,260	3.5173	2.420	2.407	2.420	2.386	2.448	359,807	2.4048	0.00%
2020-01-23	0	3.540	3.500	3.540	3.450	3.580	562,000	1,976,970	3.5177	2.420	2.393	2.420	2.359	2.448	821,999	2.4051	-1.94%
2020-01-22	0	3.610	3.560	3.610	3.550	3.640	266,000	957,760	3.6006	2.468	2.434	2.468	2.427	2.489	389,060	2.4617	1.98%
2020-01-21	0	3.540	3.530	3.550	3.430	3.780	1,662,000	6,023,230	3.6241	2.420	2.413	2.427	2.345	2.584	2,430,894	2.4778	-5.09%
2020-01-20	0	3.730	3.720	3.730	3.700	3.780	310,000	1,159,700	3.7410	2.550	2.543	2.550	2.530	2.584	453,416	2.5577	-0.27%
2020-01-17	0	3.740	3.740	3.760	3.630	3.770	366,000	1,359,800	3.7153	2.557	2.557	2.571	2.482	2.578	535,323	2.5401	1.36%
2020-01-16	0	3.690	3.650	3.700	3.650	3.730	524,000	1,927,900	3.6792	2.523	2.496	2.530	2.496	2.550	766,419	2.5155	-1.60%
2020-01-15	0	3.750	3.720	3.750	3.690	3.770	962,000	3,591,160	3.7330	2.564	2.543	2.564	2.523	2.578	1,407,052	2.5523	2.18%
2020-01-14	0	3.670	3.670	3.700	3.630	3.730	550,000	2,030,580	3.6920	2.509	2.509	2.530	2.482	2.550	804,448	2.5242	1.10%
2020-01-13	0	3.630	3.620	3.700	3.630	3.780	1,414,000	5,215,660	3.6886	2.482	2.475	2.530	2.482	2.584	2,068,161	2.5219	-4.22%
2020-01-10	0	3.790	3.730	3.800	3.650	3.790	300,000	1,122,480	3.7416	2.591	2.550	2.598	2.496	2.591	438,790	2.5581	1.88%
2020-01-09	0	3.720	3.700	3.720	3.600	3.720	1,964,000	7,158,940	3.6451	2.543	2.530	2.543	2.461	2.543	2,872,609	2.4921	5.08%
2020-01-08	0	3.540	3.540	3.590	3.520	3.670	1,782,000	6,361,690	3.5700	2.420	2.420	2.454	2.407	2.509	2,606,410	2.4408	-3.01%
2020-01-07	0	3.650	3.650	3.710	3.650	3.770	908,000	3,374,350	3.7162	2.496	2.496	2.537	2.496	2.578	1,328,070	2.5408	-2.41%
2020-01-06	0	3.740	3.740	3.790	3.720	3.880	696,000	2,621,332	3.7663	2.557	2.557	2.591	2.543	2.653	1,017,992	2.5750	-2.86%
2020-01-03	0	3.850	3.840	3.850	3.780	3.850	460,000	1,758,638	3.8231	2.632	2.625	2.632	2.584	2.632	672,811	2.6139	1.05%
2020-01-02	0	3.810	3.800	3.810	3.760	3.830	349,259	1,323,613	3.7898	2.605	2.598	2.605	2.571	2.619	510,837	2.5911	0.00%
2019-12-31	0	3.810	3.750	3.810	3.710	3.810	228,000	856,180	3.7552	2.605	2.564	2.605	2.537	2.605	333,480	2.5674	0.26%
2019-12-30	0	3.800	3.780	3.800	3.780	3.850	441,215	1,684,051	3.8168	2.598	2.584	2.598	2.584	2.632	645,335	2.6096	-1.30%
2019-12-27	0	3.850	3.810	3.850	3.680	3.910	843,146	3,210,224	3.8074	2.632	2.605	2.632	2.516	2.673	1,233,212	2.6031	4.62%
2019-12-24	0	3.680	3.660	3.690	3.630	3.700	90,000	330,300	3.6700	2.516	2.502	2.523	2.482	2.530	131,637	2.5092	0.82%
2019-12-23	0	3.650	3.640	3.650	3.620	3.720	234,000	851,530	3.6390	2.496	2.489	2.496	2.475	2.543	342,256	2.4880	1.39%
2019-12-20	0	3.600	3.600	3.650	3.600	3.680	566,000	2,052,540	3.6264	2.461	2.461	2.496	2.461	2.516	827,850	2.4794	-1.64%
2019-12-19	0	3.660	3.620	3.660	3.600	3.730	648,000	2,365,760	3.6509	2.502	2.475	2.502	2.461	2.550	947,785	2.4961	-2.14%
2019-12-18	0	3.740	3.720	3.740	3.690	3.750	154,000	572,800	3.7195	2.557	2.543	2.557	2.523	2.564	225,245	2.5430	-0.27%
2019-12-17	0	3.750	3.710	3.750	3.630	3.750	232,000	860,280	3.7081	2.564	2.537	2.564	2.482	2.564	339,331	2.5352	1.90%
2019-12-16	0	3.680	3.680	3.730	3.680	3.750	822,000	3,057,180	3.7192	2.516	2.516	2.550	2.516	2.564	1,202,283	2.5428	-1.08%
2019-12-13	0	3.720	3.700	3.720	3.630	3.720	880,000	3,234,180	3.6752	2.543	2.530	2.543	2.482	2.543	1,287,116	2.5127	1.09%
2019-12-12	0	3.680	3.640	3.680	3.630	3.730	362,000	1,331,400	3.6779	2.516	2.489	2.516	2.482	2.550	529,473	2.5146	0.82%
2019-12-11	0	3.650	3.570	3.650	3.540	3.720	1,096,000	3,921,500	3.5780	2.496	2.441	2.496	2.420	2.543	1,603,045	2.4463	0.27%
2019-12-10	0	3.640	3.620	3.640	3.620	3.730	142,000	519,980	3.6618	2.489	2.475	2.489	2.475	2.550	207,694	2.5036	-1.62%
2019-12-09	0	3.700	3.700	3.710	3.620	3.710	294,000	1,079,160	3.6706	2.530	2.530	2.537	2.475	2.537	430,014	2.5096	-1.07%
2019-12-06	0	3.740	3.700	3.740	3.620	3.740	378,000	1,387,940	3.6718	2.557	2.530	2.557	2.475	2.557	552,875	2.5104	2.75%
2019-12-05	0	3.640	3.580	3.640	3.580	3.690	964,000	3,492,520	3.6229	2.489	2.448	2.489	2.448	2.523	1,409,977	2.4770	-0.82%
2019-12-04	0	3.670	3.600	3.670	3.590	3.680	1,534,000	5,586,280	3.6416	2.509	2.461	2.509	2.454	2.516	2,243,677	2.4898	-0.54%
2019-12-03	0	3.690	3.660	3.690	3.620	3.710	486,000	1,782,050	3.6668	2.523	2.502	2.523	2.475	2.537	710,839	2.5070	-1.07%
2019-12-02	0	3.730	3.720	3.750	3.660	3.770	332,000	1,235,260	3.7207	2.550	2.543	2.564	2.502	2.578	485,594	2.5438	0.81%
2019-11-29	0	3.700	3.700	3.740	3.580	3.770	872,000	3,213,940	3.6857	2.530	2.530	2.557	2.448	2.578	1,275,415	2.5199	-1.86%
2019-11-28	0	3.770	3.740	3.790	3.710	3.770	358,000	1,342,060	3.7488	2.578	2.557	2.591	2.537	2.578	523,622	2.5630	2.72%
2019-11-27	0	3.670	3.670	3.710	3.470	3.740	1,552,000	5,575,960	3.5928	2.509	2.509	2.537	2.372	2.557	2,270,005	2.4564	4.86%
2019-11-26	0	3.500	3.500	3.610	3.500	3.860	3,756,000	13,764,190	3.6646	2.393	2.393	2.468	2.393	2.639	5,493,645	2.5055	-7.41%
2019-11-25	0	3.780	3.720	3.780	3.710	3.840	558,000	2,095,430	3.7553	2.584	2.543	2.584	2.537	2.625	816,149	2.5675	0.53%
2019-11-22	0	3.760	3.730	3.770	3.700	3.800	544,000	2,037,820	3.7460	2.571	2.550	2.578	2.530	2.598	795,672	2.5611	-1.05%
2019-11-21	0	3.800	3.800	3.830	3.780	3.890	885,410	3,369,348	3.8054	2.598	2.598	2.619	2.584	2.660	1,295,029	2.6018	-1.55%
2019-11-20	0	3.860	3.840	3.860	3.830	3.880	372,000	1,432,850	3.8517	2.639	2.625	2.639	2.619	2.653	544,099	2.6334	0.52%
2019-11-19	0	3.840	3.820	3.840	3.780	3.850	312,000	1,191,100	3.8176	2.625	2.612	2.625	2.584	2.632	456,341	2.6101	1.86%
2019-11-18	0	3.770	3.740	3.770	3.730	3.820	1,186,000	4,472,240	3.7709	2.578	2.557	2.578	2.550	2.612	1,734,681	2.5781	2.17%
2019-11-15	0	3.690	3.680	3.700	3.650	3.730	938,000	3,467,811	3.6970	2.523	2.516	2.530	2.496	2.550	1,371,949	2.5277	-1.34%
2019-11-14	0	3.740	3.680	3.740	3.620	3.790	920,000	3,418,420	3.7157	2.557	2.516	2.557	2.475	2.591	1,345,621	2.5404	1.36%
2019-11-13	0	3.690	3.650	3.690	3.620	3.720	922,000	3,378,580	3.6644	2.523	2.496	2.523	2.475	2.543	1,348,547	2.5053	-1.07%
2019-11-12	0	3.730	3.700	3.730	3.700	3.850	904,000	3,393,000	3.7533	2.550	2.530	2.550	2.530	2.632	1,322,219	2.5661	-1.84%
2019-11-11	0	3.800	3.800	3.820	3.760	3.910	1,734,000	6,667,800	3.8453	2.598	2.598	2.612	2.571	2.673	2,536,204	2.6290	-3.31%
2019-11-08	0	3.930	3.920	3.950	3.880	4.140	2,932,000	11,917,690	4.0647	2.687	2.680	2.701	2.653	2.831	4,288,437	2.7790	-3.44%
2019-11-07	0	4.070	4.030	4.070	3.950	4.090	1,016,000	4,094,580	4.0301	2.783	2.755	2.783	2.701	2.796	1,486,034	2.7554	2.78%
2019-11-06	0	3.960	3.960	4.000	3.920	4.100	1,004,000	3,997,820	3.9819	2.707	2.707	2.735	2.680	2.803	1,468,482	2.7224	-1.49%
2019-11-05	0	4.020	3.990	4.030	3.860	4.050	1,016,000	4,059,530	3.9956	2.748	2.728	2.755	2.639	2.769	1,486,034	2.7318	2.55%
2019-11-04	0	3.920	3.900	3.920	3.840	3.950	968,000	3,784,540	3.9096	2.680	2.666	2.680	2.625	2.701	1,415,828	2.6730	1.03%
2019-11-01	0	3.880	3.850	3.880	3.810	3.900	446,000	1,719,686	3.8558	2.653	2.632	2.653	2.605	2.666	652,334	2.6362	-0.26%
2019-10-31	0	3.890	3.860	3.890	3.760	3.910	1,076,000	4,124,200	3.8329	2.660	2.639	2.660	2.571	2.673	1,573,792	2.6205	1.04%
2019-10-30	0	3.850	3.840	3.850	3.780	3.890	1,108,000	4,257,184	3.8422	2.632	2.625	2.632	2.584	2.660	1,620,596	2.6269	2.12%
2019-10-29	0	3.770	3.770	3.820	3.760	3.950	858,000	3,316,712	3.8656	2.578	2.578	2.612	2.571	2.701	1,254,938	2.6429	0.53%
2019-10-28	0	3.750	3.750	3.770	3.730	3.840	380,000	1,428,660	3.7596	2.564	2.564	2.578	2.550	2.625	555,800	2.5705	-0.53%
2019-10-25	0	3.770	3.770	3.800	3.700	3.840	1,422,000	5,351,090	3.7631	2.578	2.578	2.598	2.530	2.625	2,079,863	2.5728	-1.05%
2019-10-24	0	3.810	3.770	3.830	3.780	3.870	560,000	2,139,460	3.8205	2.605	2.578	2.619	2.584	2.646	819,074	2.6120	-1.04%
2019-10-23	0	3.850	3.800	3.850	3.780	3.960	856,000	3,305,420	3.8615	2.632	2.598	2.632	2.584	2.707	1,252,013	2.6401	1.32%
2019-10-22	0	3.800	3.800	3.820	3.750	3.880	1,894,000	7,191,660	3.7971	2.598	2.598	2.612	2.564	2.653	2,770,225	2.5961	0.00%
2019-10-21	0	3.800	3.800	3.820	3.720	3.890	1,068,000	4,058,930	3.8005	2.598	2.598	2.612	2.543	2.660	1,562,091	2.5984	-2.56%
2019-10-18	0	3.900	3.870	3.900	3.690	3.900	6,744,000	26,124,882	3.8738	2.666	2.646	2.666	2.523	2.666	9,863,989	2.6485	2.63%
2019-10-17	0	3.800	3.790	3.800	3.450	3.920	4,692,000	17,391,780	3.7067	2.598	2.591	2.598	2.359	2.680	6,862,669	2.5343	10.79%
2019-10-16	0	3.430	3.400	3.430	3.380	3.480	884,000	3,035,700	3.4340	2.345	2.325	2.345	2.311	2.379	1,292,967	2.3479	-0.29%
2019-10-15	0	3.440	3.430	3.440	3.200	3.460	4,498,000	15,203,070	3.3800	2.352	2.345	2.352	2.188	2.366	6,578,918	2.3109	7.84%
2019-10-14	0	3.190	3.160	3.190	3.090	3.200	1,248,000	3,961,540	3.1743	2.181	2.160	2.181	2.113	2.188	1,825,365	2.1703	2.90%
2019-10-11	0	3.100	3.090	3.100	3.080	3.130	336,090	1,044,226	3.1070	2.119	2.113	2.119	2.106	2.140	491,576	2.1242	-0.32%
2019-10-10	0	3.110	3.080	3.130	3.060	3.150	438,000	1,362,840	3.1115	2.126	2.106	2.140	2.092	2.154	640,633	2.1273	0.97%
2019-10-09	0	3.080	3.070	3.090	3.000	3.120	564,000	1,743,880	3.0920	2.106	2.099	2.113	2.051	2.133	824,924	2.1140	0.00%
2019-10-08	0	3.080	3.040	3.080	3.020	3.120	488,000	1,496,440	3.0665	2.106	2.078	2.106	2.065	2.133	713,764	2.0965	0.65%
2019-10-04	0	3.060	3.040	3.060	2.960	3.080	1,124,000	3,383,680	3.0104	2.092	2.078	2.092	2.024	2.106	1,643,998	2.0582	2.00%
2019-10-03	0	3.000	3.000	3.020	2.900	3.040	636,000	1,902,460	2.9913	2.051	2.051	2.065	1.983	2.078	930,234	2.0451	0.00%
2019-10-02	0	3.000	2.960	3.000	2.970	3.060	636,000	1,872,174	2.9437	2.051	2.024	2.051	2.031	2.092	930,234	2.0126	1.01%
2019-09-30	0	2.970	2.950	3.050	2.830	3.030	2,216,000	6,496,980	2.9319	2.031	2.017	2.085	1.935	2.072	3,241,192	2.0045	0.68%
2019-09-27	0	2.950	2.800	2.810	2.810	2.990	1,212,374	3,531,892	2.9132	2.017	1.914	1.921	1.921	2.044	1,773,257	1.9918	3.15%
2019-09-26	0	2.860	2.850	2.860	2.710	2.860	1,590,000	4,412,240	2.7750	1.955	1.949	1.955	1.853	1.955	2,325,585	1.8973	2.14%
2019-09-25	0	2.800	2.800	2.820	2.770	2.870	669,340	1,880,418	2.8094	1.914	1.914	1.928	1.894	1.962	978,998	1.9208	-3.11%
2019-09-24	0	2.890	2.890	2.950	2.860	2.970	194,000	561,480	2.8942	1.976	1.976	2.017	1.955	2.031	283,751	1.9788	-2.36%
2019-09-23	0	2.960	2.900	2.970	2.880	2.970	368,000	1,080,600	2.9364	2.024	1.983	2.031	1.969	2.031	538,249	2.0076	0.00%
2019-09-20	0	2.960	2.910	2.970	2.910	2.980	112,000	330,800	2.9536	2.024	1.990	2.031	1.990	2.037	163,815	2.0194	-0.67%
2019-09-19	0	2.980	2.960	2.980	2.960	3.040	156,000	467,620	2.9976	2.037	2.024	2.037	2.024	2.078	228,171	2.0494	-0.67%
2019-09-18	0	3.000	2.970	3.000	2.920	3.050	431,000	1,287,710	2.9877	2.051	2.031	2.051	1.996	2.085	630,394	2.0427	2.39%
2019-09-17	0	2.930	2.910	3.010	2.910	3.100	532,000	1,587,980	2.9849	2.003	1.990	2.058	1.990	2.119	778,120	2.0408	-3.30%
2019-09-16	0	3.030	2.990	3.050	2.990	3.120	316,000	959,540	3.0365	2.072	2.044	2.085	2.044	2.133	462,192	2.0761	-1.62%
2019-09-13	0	3.140	3.110	3.140	3.050	3.160	256,000	792,680	3.0964	2.106	2.086	2.106	2.045	2.119	381,728	2.0766	2.95%
2019-09-12	0	3.050	3.020	3.050	3.030	3.120	130,000	398,220	3.0632	2.045	2.025	2.045	2.032	2.092	193,846	2.0543	-0.97%
2019-09-11	0	3.080	3.040	3.080	3.010	3.100	308,000	937,100	3.0425	2.066	2.039	2.066	2.019	2.079	459,266	2.0404	0.00%
2019-09-10	0	3.080	3.040	3.110	3.030	3.190	604,000	1,853,800	3.0692	2.066	2.039	2.086	2.032	2.139	900,639	2.0583	-0.96%
2019-09-09	0	3.110	3.080	3.140	3.080	3.200	290,000	902,800	3.1131	2.086	2.066	2.106	2.066	2.146	432,426	2.0878	-1.89%
2019-09-06	0	3.170	3.120	3.170	3.070	3.200	1,026,000	3,253,560	3.1711	2.126	2.092	2.126	2.059	2.146	1,529,894	2.1267	1.28%
2019-09-05	0	3.130	3.110	3.130	3.010	3.140	1,390,000	4,286,200	3.0836	2.099	2.086	2.099	2.019	2.106	2,072,663	2.0680	4.33%
2019-09-04	0	3.000	2.980	3.000	2.900	3.030	1,178,000	3,522,960	2.9906	2.012	1.998	2.012	1.945	2.032	1,756,545	2.0056	4.17%
2019-09-03	0	2.880	2.840	2.880	2.810	2.900	580,000	1,657,140	2.8571	1.931	1.905	1.931	1.884	1.945	864,852	1.9161	1.41%
2019-09-02	0	2.840	2.830	2.840	2.790	2.860	752,000	2,115,520	2.8132	1.905	1.898	1.905	1.871	1.918	1,121,326	1.8866	1.07%
2019-08-30	0	2.810	2.780	2.820	2.750	2.840	818,000	2,283,980	2.7922	1.884	1.864	1.891	1.844	1.905	1,219,740	1.8725	1.08%
2019-08-29	0	2.780	2.750	2.780	2.680	2.780	1,366,000	3,731,260	2.7315	1.864	1.844	1.864	1.797	1.864	2,036,876	1.8319	4.12%
2019-08-28	0	2.670	2.640	2.670	2.510	2.820	2,954,000	7,910,040	2.6777	1.791	1.770	1.791	1.683	1.891	4,404,782	1.7958	3.89%
2019-08-27	0	2.570	2.570	2.610	2.540	2.700	349,922	920,254	2.6299	1.724	1.724	1.750	1.703	1.811	521,777	1.7637	-1.91%
2019-08-26	0	2.620	2.550	2.620	2.470	2.660	558,000	1,439,820	2.5803	1.757	1.710	1.757	1.656	1.784	832,048	1.7305	-1.50%
2019-08-23	0	2.660	2.640	2.690	2.590	2.720	174,000	463,780	2.6654	1.784	1.770	1.804	1.737	1.824	259,456	1.7875	-1.12%
2019-08-22	0	2.690	2.640	2.690	2.610	2.740	428,000	1,144,900	2.6750	1.804	1.770	1.804	1.750	1.838	638,201	1.7939	0.75%
2019-08-21	0	2.670	2.610	2.670	2.580	2.710	416,000	1,086,800	2.6125	1.791	1.750	1.791	1.730	1.817	620,308	1.7520	1.14%
2019-08-20	0	2.640	2.600	2.640	2.600	2.730	350,090	950,758	2.7158	1.770	1.744	1.770	1.744	1.831	522,028	1.8213	-2.22%
2019-08-19	0	2.700	2.630	2.700	2.560	2.710	594,000	1,556,340	2.6201	1.811	1.764	1.811	1.717	1.817	885,728	1.7571	6.30%
2019-08-16	0	2.540	2.500	2.540	2.460	2.570	348,000	876,280	2.5180	1.703	1.677	1.703	1.650	1.724	518,911	1.6887	2.42%
2019-08-15	0	2.480	2.480	2.510	2.450	2.520	892,000	2,224,200	2.4935	1.663	1.663	1.683	1.643	1.690	1,330,083	1.6722	-1.59%
2019-08-14	0	2.520	2.520	2.560	2.520	2.620	376,000	971,240	2.5831	1.690	1.690	1.717	1.690	1.757	560,663	1.7323	-3.08%
2019-08-13	0	2.600	2.590	2.600	2.500	2.700	922,000	2,381,680	2.5832	1.744	1.737	1.744	1.677	1.811	1,374,817	1.7324	-2.62%
2019-08-12	0	2.670	2.670	2.690	2.670	2.710	226,000	605,920	2.6811	1.791	1.791	1.804	1.791	1.817	336,994	1.7980	-2.20%
2019-08-09	0	2.730	2.730	2.740	2.720	2.860	464,246	1,273,386	2.7429	1.831	1.831	1.838	1.824	1.918	692,249	1.8395	-3.87%
2019-08-08	0	2.840	2.770	2.840	2.720	2.840	340,000	941,820	2.7701	1.905	1.858	1.905	1.824	1.905	506,982	1.8577	3.27%
2019-08-07	0	2.750	2.730	2.760	2.730	2.850	536,000	1,480,240	2.7616	1.844	1.831	1.851	1.831	1.911	799,243	1.8521	-3.17%
2019-08-06	0	2.840	2.800	2.840	2.630	2.890	1,900,000	5,227,400	2.7513	1.905	1.878	1.905	1.764	1.938	2,833,137	1.8451	1.07%
2019-08-05	0	2.810	2.760	2.810	2.730	2.810	1,354,000	3,760,800	2.7775	1.884	1.851	1.884	1.831	1.884	2,018,983	1.8627	0.00%
2019-08-02	0	2.810	2.810	2.820	2.800	2.850	566,000	1,598,720	2.8246	1.884	1.884	1.891	1.878	1.911	843,977	1.8943	-2.09%
2019-08-01	0	2.870	2.850	2.870	2.830	2.900	466,000	1,331,400	2.8571	1.925	1.911	1.925	1.898	1.945	694,864	1.9161	0.35%
2019-07-31	0	2.860	2.850	2.860	2.840	2.880	166,000	474,440	2.8581	1.918	1.911	1.918	1.905	1.931	247,527	1.9167	-3.05%
2019-07-30	0	2.950	2.900	2.950	2.840	3.010	246,000	711,580	2.8926	1.978	1.945	1.978	1.905	2.019	366,817	1.9399	2.08%
2019-07-29	0	2.890	2.880	2.890	2.840	2.920	590,000	1,690,600	2.8654	1.938	1.931	1.938	1.905	1.958	879,764	1.9217	-1.37%
2019-07-26	0	2.930	2.910	2.930	2.930	3.050	856,000	2,550,600	2.9797	1.965	1.952	1.965	1.965	2.045	1,276,403	1.9983	-4.87%
2019-07-25	0	3.080	3.020	3.080	2.990	3.080	530,000	1,602,180	3.0230	2.066	2.025	2.066	2.005	2.066	790,296	2.0273	0.00%
2019-07-24	0	3.080	3.040	3.080	3.040	3.170	464,000	1,435,980	3.0948	2.066	2.039	2.066	2.039	2.126	691,882	2.0755	-0.96%
2019-07-23	0	3.110	3.090	3.110	3.080	3.150	384,000	1,195,960	3.1145	2.086	2.072	2.086	2.066	2.112	572,592	2.0887	0.97%
2019-07-22	0	3.080	3.030	3.080	3.000	3.220	834,000	2,587,680	3.1027	2.066	2.032	2.066	2.012	2.159	1,243,598	2.0808	-4.05%
2019-07-19	0	3.210	3.210	3.230	3.180	3.260	1,180,000	3,802,480	3.2224	2.153	2.153	2.166	2.133	2.186	1,759,527	2.1611	1.58%
2019-07-18	0	3.160	3.150	3.160	3.050	3.220	1,362,000	4,310,660	3.1649	2.119	2.112	2.119	2.045	2.159	2,030,912	2.1225	1.61%
2019-07-17	0	3.110	3.090	3.110	2.930	3.120	1,900,000	5,720,520	3.0108	2.086	2.072	2.086	1.965	2.092	2,833,137	2.0191	6.87%
2019-07-16	0	2.910	2.880	2.920	2.880	2.940	500,000	1,455,540	2.9111	1.952	1.931	1.958	1.931	1.972	745,562	1.9523	0.69%
2019-07-15	0	2.890	2.890	2.900	2.870	2.910	298,000	859,260	2.8834	1.938	1.938	1.945	1.925	1.952	444,355	1.9337	-0.34%
2019-07-12	0	2.900	2.880	2.900	2.870	2.930	504,000	1,463,420	2.9036	1.945	1.931	1.945	1.925	1.965	751,527	1.9473	-1.69%
2019-07-11	0	2.950	2.920	2.950	2.900	2.970	500,000	1,466,460	2.9329	1.978	1.958	1.978	1.945	1.992	745,562	1.9669	0.34%
2019-07-10	0	2.940	2.920	2.950	2.870	2.990	846,000	2,492,540	2.9463	1.972	1.958	1.978	1.925	2.005	1,261,492	1.9759	1.73%
2019-07-09	0	2.890	2.870	2.890	2.820	2.920	1,212,000	3,486,440	2.8766	1.938	1.925	1.938	1.891	1.958	1,807,243	1.9291	2.48%
2019-07-08	0	2.820	2.820	2.850	2.800	2.870	1,196,000	3,375,190	2.8221	1.891	1.891	1.911	1.878	1.925	1,783,385	1.8926	0.00%
2019-07-05	0	2.820	2.820	2.850	2.810	2.870	3,910,000	11,036,910	2.8227	1.891	1.891	1.911	1.884	1.925	5,830,298	1.8930	0.36%
2019-07-04	0	2.810	2.810	2.820	2.790	2.860	3,434,000	9,675,210	2.8175	1.884	1.884	1.891	1.871	1.918	5,120,522	1.8895	0.72%
2019-07-03	0	2.790	2.780	2.800	2.780	2.900	1,536,000	4,331,500	2.8200	1.871	1.864	1.878	1.864	1.945	2,290,368	1.8912	-2.79%
2019-07-02	0	2.870	2.860	2.870	2.860	2.950	2,254,000	6,502,970	2.8851	1.925	1.918	1.925	1.918	1.978	3,360,995	1.9348	0.35%
2019-06-28	0	2.860	2.850	2.860	2.840	2.930	2,664,000	7,639,360	2.8676	1.918	1.911	1.918	1.905	1.965	3,972,356	1.9231	0.00%
2019-06-27	0	2.860	2.850	2.860	2.820	2.930	2,292,000	6,571,720	2.8672	1.918	1.911	1.918	1.891	1.965	3,417,658	1.9229	2.88%
2019-06-26	0	2.780	2.780	2.790	2.780	2.840	2,464,000	6,892,880	2.7974	1.864	1.864	1.871	1.864	1.905	3,674,131	1.8761	-0.36%
2019-06-25	0	2.790	2.790	2.800	2.780	2.840	3,718,000	10,414,200	2.8010	1.871	1.871	1.878	1.864	1.905	5,544,002	1.8785	-1.41%
2019-06-24	0	2.830	2.830	2.850	2.830	2.920	2,492,000	7,163,740	2.8747	1.898	1.898	1.911	1.898	1.958	3,715,883	1.9279	0.35%
2019-06-21	0	2.820	2.810	2.820	2.810	2.960	4,032,998	11,574,304	2.8699	1.891	1.884	1.891	1.884	1.985	6,013,703	1.9247	-4.73%
2019-06-20	0	2.960	2.950	2.960	2.900	2.980	1,244,614	3,652,579	2.9347	1.985	1.978	1.985	1.945	1.998	1,855,875	1.9681	1.02%
2019-06-19	0	2.930	2.920	2.930	2.900	3.000	1,536,000	4,507,580	2.9346	1.965	1.958	1.965	1.945	2.012	2,290,368	1.9681	0.34%
2019-06-18	0	2.920	2.890	2.920	2.880	3.020	1,098,000	3,233,960	2.9453	1.958	1.938	1.958	1.931	2.025	1,637,255	1.9752	-0.68%
2019-06-17	0	2.940	2.930	2.960	2.940	3.010	920,000	2,730,080	2.9675	1.972	1.965	1.985	1.972	2.019	1,371,835	1.9901	-2.00%
2019-06-14	0	3.000	2.980	3.000	2.970	3.020	1,322,000	3,953,320	2.9904	2.012	1.998	2.012	1.992	2.025	1,971,267	2.0055	0.00%
2019-06-13	0	3.000	2.990	3.000	2.970	3.040	564,000	1,693,660	3.0029	2.012	2.005	2.012	1.992	2.039	840,994	2.0139	0.33%
2019-06-12	0	2.990	2.990	3.000	2.980	3.090	5,796,000	17,294,240	2.9838	2.005	2.005	2.012	1.998	2.072	8,642,559	2.0011	-1.97%
2019-06-11	0	3.050	3.040	3.050	3.030	3.080	756,299	2,301,674	3.0433	2.045	2.039	2.045	2.032	2.066	1,127,736	2.0410	0.33%
2019-06-10	0	3.040	3.040	3.070	3.030	3.150	4,854,000	14,809,260	3.0509	2.039	2.039	2.059	2.032	2.112	7,237,919	2.0461	-1.94%
2019-06-06	0	3.100	3.100	3.120	3.100	3.160	744,000	2,335,122	3.1386	2.079	2.079	2.092	2.079	2.119	1,109,397	2.1049	-1.59%
2019-06-05	0	3.150	3.130	3.150	3.100	3.250	678,000	2,129,000	3.1401	2.112	2.099	2.112	2.079	2.180	1,010,983	2.1059	-0.32%
2019-06-04	0	3.160	3.160	3.260	3.150	3.210	319,372	1,013,381	3.1730	2.119	2.119	2.186	2.112	2.153	476,223	2.1280	0.32%
2019-06-03	0	3.150	3.150	3.260	3.150	3.300	494,000	1,589,880	3.2184	2.112	2.112	2.186	2.112	2.213	736,616	2.1584	-4.55%
2019-05-31	0	3.300	3.290	3.300	3.300	3.370	563,000	1,875,600	3.3314	2.213	2.206	2.213	2.213	2.260	839,503	2.2342	-2.08%
2019-05-30	0	3.370	3.360	3.370	3.360	3.400	304,000	1,026,720	3.3774	2.260	2.253	2.260	2.253	2.280	453,302	2.2650	-0.59%
2019-05-29	0	3.390	3.380	3.410	3.390	3.460	28,000	95,460	3.4093	2.273	2.267	2.287	2.273	2.320	41,751	2.2864	-2.02%
2019-05-28	0	3.460	3.430	3.460	3.420	3.570	400,000	1,386,580	3.4665	2.320	2.300	2.320	2.294	2.394	596,450	2.3247	2.98%
2019-05-27	0	3.360	3.350	3.380	3.340	3.500	62,000	210,660	3.3977	2.253	2.247	2.267	2.240	2.347	92,450	2.2786	-2.61%
2019-05-24	0	3.450	3.440	3.450	3.310	3.550	1,252,000	4,211,380	3.3637	2.314	2.307	2.314	2.220	2.381	1,866,888	2.2558	1.17%
2019-05-23	0	3.610	3.610	3.630	3.610	3.670	616,000	2,237,900	3.6330	2.287	2.287	2.300	2.287	2.325	972,406	2.3014	-1.10%
2019-05-22	0	3.650	3.650	3.700	3.620	3.710	234,000	857,160	3.6631	2.312	2.312	2.344	2.293	2.350	369,388	2.3205	0.83%
2019-05-21	0	3.620	3.620	3.660	3.610	3.760	2,076,000	7,665,130	3.6923	2.293	2.293	2.319	2.287	2.382	3,277,134	2.3390	-2.95%
2019-05-20	0	3.730	3.720	3.810	3.720	3.840	498,846	1,880,657	3.7700	2.363	2.357	2.414	2.357	2.433	787,469	2.3882	-0.53%
2019-05-17	0	3.750	3.740	3.800	3.750	3.830	242,000	917,200	3.7901	2.376	2.369	2.407	2.376	2.426	382,017	2.4009	-1.32%
2019-05-16	0	3.800	3.800	3.860	3.750	3.860	114,000	434,020	3.8072	2.407	2.407	2.445	2.376	2.445	179,958	2.4118	-0.52%
2019-05-15	0	3.820	3.810	3.820	3.810	3.890	930,000	3,553,960	3.8215	2.420	2.414	2.420	2.414	2.464	1,468,080	2.4208	1.60%
2019-05-14	0	3.760	3.760	3.800	3.740	3.800	1,120,000	4,211,580	3.7603	2.382	2.382	2.407	2.369	2.407	1,768,010	2.3821	-3.09%
2019-05-10	0	3.880	3.880	3.900	3.840	3.900	472,840	1,841,046	3.8936	2.458	2.458	2.471	2.433	2.471	746,416	2.4665	2.92%
2019-05-09	0	3.770	3.770	3.790	3.750	3.830	458,000	1,727,880	3.7727	2.388	2.388	2.401	2.376	2.426	722,990	2.3899	-1.82%
2019-05-08	0	3.840	3.820	3.870	3.800	3.870	180,000	690,840	3.8380	2.433	2.420	2.452	2.407	2.452	284,145	2.4313	-0.26%
2019-05-07	0	3.850	3.840	3.900	3.760	3.910	663,284	2,576,756	3.8848	2.439	2.433	2.471	2.382	2.477	1,047,047	2.4610	1.58%
2019-05-06	0	3.790	3.790	3.800	3.740	3.890	1,876,000	7,141,640	3.8068	2.401	2.401	2.407	2.369	2.464	2,961,417	2.4116	-2.57%
2019-05-03	0	3.890	3.890	3.900	3.860	3.930	380,000	1,481,880	3.8997	2.464	2.464	2.471	2.445	2.490	599,861	2.4704	-0.51%
2019-05-02	0	3.910	3.910	3.990	3.900	3.990	348,000	1,367,320	3.9291	2.477	2.477	2.528	2.471	2.528	549,346	2.4890	-2.25%
2019-04-30	0	4.000	3.940	4.000	3.920	4.000	814,000	3,226,247	3.9634	2.534	2.496	2.534	2.483	2.534	1,284,965	2.5108	0.76%
2019-04-29	0	3.970	3.970	3.990	3.970	4.040	214,070	854,102	3.9898	2.515	2.515	2.528	2.515	2.559	337,927	2.5275	0.00%
2019-04-26	0	3.970	3.970	3.980	3.940	4.000	575,774	2,291,489	3.9798	2.515	2.515	2.521	2.496	2.534	908,906	2.5212	-0.75%
2019-04-25	0	4.000	4.000	4.020	3.930	4.020	226,942	906,922	3.9963	2.534	2.534	2.547	2.490	2.547	358,246	2.5316	-1.23%
2019-04-24	0	4.050	4.010	4.050	3.960	4.070	880,000	3,539,920	4.0226	2.566	2.540	2.566	2.509	2.578	1,389,151	2.5483	0.00%
2019-04-23	0	4.050	4.010	4.050	4.010	4.100	208,932	843,827	4.0388	2.566	2.540	2.566	2.540	2.597	329,816	2.5585	0.00%
2019-04-18	0	4.050	4.020	4.050	4.010	4.100	798,000	3,240,604	4.0609	2.566	2.547	2.566	2.540	2.597	1,259,707	2.5725	-1.22%
2019-04-17	0	4.100	4.000	4.100	3.930	4.100	874,000	3,511,480	4.0177	2.597	2.534	2.597	2.490	2.597	1,379,680	2.5451	1.49%
2019-04-16	0	4.040	4.030	4.080	4.000	4.100	352,000	1,423,920	4.0452	2.559	2.553	2.585	2.534	2.597	555,660	2.5626	0.25%
2019-04-15	0	4.030	4.010	4.040	4.000	4.150	454,000	1,833,400	4.0383	2.553	2.540	2.559	2.534	2.629	716,676	2.5582	-0.74%
2019-04-12	0	4.060	4.040	4.060	4.020	4.120	322,000	1,304,700	4.0519	2.572	2.559	2.572	2.547	2.610	508,303	2.5668	-0.49%
2019-04-11	0	4.080	4.080	4.120	4.070	4.210	414,000	1,705,420	4.1194	2.585	2.585	2.610	2.578	2.667	653,532	2.6095	-1.21%
2019-04-10	0	4.130	4.130	4.150	4.110	4.170	626,000	2,595,210	4.1457	2.616	2.616	2.629	2.604	2.642	988,192	2.6262	-0.48%
2019-04-09	0	4.150	4.150	4.170	4.140	4.250	367,184	1,537,345	4.1869	2.629	2.629	2.642	2.623	2.692	579,630	2.6523	-0.95%
2019-04-08	0	4.190	4.190	4.220	4.150	4.480	1,269,000	5,432,680	4.2811	2.654	2.654	2.673	2.629	2.838	2,003,219	2.7120	1.95%
2019-04-04	0	4.110	4.110	4.200	4.110	4.210	294,000	1,228,320	4.1780	2.604	2.604	2.661	2.604	2.667	464,103	2.6467	-1.67%
2019-04-03	0	4.180	4.180	4.200	4.030	4.320	642,000	2,687,620	4.1863	2.648	2.648	2.661	2.553	2.737	1,013,449	2.6520	3.72%
2019-04-02	0	4.030	4.030	4.060	4.030	4.120	166,000	673,430	4.0568	2.553	2.553	2.572	2.553	2.610	262,044	2.5699	0.00%
2019-04-01	0	4.030	4.030	4.060	4.010	4.120	776,000	3,128,100	4.0311	2.553	2.553	2.572	2.540	2.610	1,224,979	2.5536	-1.95%
2019-03-29	0	4.110	4.110	4.150	4.110	4.200	230,000	950,240	4.1315	2.604	2.604	2.629	2.604	2.661	363,074	2.6172	-1.91%
2019-03-28	0	4.190	4.180	4.190	4.150	4.200	232,000	969,660	4.1796	2.654	2.648	2.654	2.629	2.661	366,231	2.6477	1.21%
2019-03-27	0	4.140	4.140	4.150	4.130	4.350	220,000	927,940	4.2179	2.623	2.623	2.629	2.616	2.756	347,288	2.6720	-1.43%
2019-03-26	0	4.200	4.200	4.250	4.200	4.290	36,000	152,680	4.2411	2.661	2.661	2.692	2.661	2.718	56,829	2.6867	0.48%
2019-03-25	0	4.180	4.180	4.260	4.150	4.260	220,000	921,160	4.1871	2.648	2.648	2.699	2.629	2.699	347,288	2.6524	-1.88%
2019-03-22	0	4.260	4.260	4.280	4.180	4.310	258,000	1,100,420	4.2652	2.699	2.699	2.711	2.648	2.730	407,274	2.7019	1.91%
2019-03-21	0	4.180	4.170	4.250	4.140	4.290	136,000	574,000	4.2206	2.648	2.642	2.692	2.623	2.718	214,687	2.6737	-2.79%
2019-03-20	0	4.300	4.250	4.300	4.240	4.400	228,000	974,240	4.2730	2.724	2.692	2.724	2.686	2.787	359,916	2.7069	-0.69%
2019-03-19	0	4.330	4.330	4.360	4.250	4.400	588,000	2,539,040	4.3181	2.743	2.743	2.762	2.692	2.787	928,205	2.7354	0.23%
2019-03-18	0	4.320	4.300	4.310	4.290	4.510	1,364,000	5,987,520	4.3897	2.737	2.724	2.730	2.718	2.857	2,153,184	2.7808	0.23%
2019-03-15	0	4.310	4.290	4.310	4.130	4.370	2,062,000	8,862,460	4.2980	2.730	2.718	2.730	2.616	2.768	3,255,033	2.7227	2.13%
2019-03-14	0	4.220	4.200	4.220	4.110	4.260	978,000	4,110,040	4.2025	2.673	2.661	2.673	2.604	2.699	1,543,852	2.6622	0.96%
2019-03-13	0	4.180	4.140	4.190	4.000	4.200	968,000	3,989,860	4.1218	2.648	2.623	2.654	2.534	2.661	1,528,066	2.6111	3.47%
2019-03-12	0	4.040	4.030	4.040	3.920	4.120	933,600	3,773,864	4.0423	2.559	2.553	2.559	2.483	2.610	1,473,763	2.5607	4.39%
2019-03-11	0	3.870	3.870	3.880	3.870	4.020	498,000	1,946,940	3.9095	2.452	2.452	2.458	2.452	2.547	786,133	2.4766	-2.76%
2019-03-08	0	3.980	3.970	3.990	3.960	4.000	198,000	789,540	3.9876	2.521	2.515	2.528	2.509	2.534	312,559	2.5261	-0.50%
2019-03-07	0	4.000	3.980	4.030	3.960	4.000	636,000	2,532,960	3.9826	2.534	2.521	2.553	2.509	2.534	1,003,977	2.5229	1.01%
2019-03-06	0	3.960	3.960	4.000	3.910	4.050	248,400	991,060	3.9898	2.509	2.509	2.534	2.477	2.566	392,119	2.5274	-0.50%
2019-03-05	0	3.980	3.940	3.970	3.930	3.980	72,000	285,360	3.9633	2.521	2.496	2.515	2.490	2.521	113,658	2.5107	1.27%
2019-03-04	0	3.930	3.910	3.940	3.890	4.000	524,000	2,065,620	3.9420	2.490	2.477	2.496	2.464	2.534	827,176	2.4972	2.08%
2019-03-01	0	3.850	3.850	3.870	3.810	3.920	682,000	2,622,380	3.8451	2.439	2.439	2.452	2.414	2.483	1,076,592	2.4358	0.52%
2019-02-28	0	3.830	3.810	3.830	3.810	3.900	730,000	2,810,740	3.8503	2.426	2.414	2.426	2.414	2.471	1,152,364	2.4391	-1.79%
2019-02-27	0	3.900	3.890	3.930	3.900	4.020	394,000	1,553,160	3.9420	2.471	2.464	2.490	2.471	2.547	621,961	2.4972	-1.52%
2019-02-26	0	3.960	3.960	3.990	3.960	4.050	291,600	1,163,604	3.9904	2.509	2.509	2.528	2.509	2.566	460,314	2.5278	-0.75%
2019-02-25	0	3.990	3.990	4.000	3.980	4.150	413,600	1,669,676	4.0369	2.528	2.528	2.534	2.521	2.629	652,901	2.5573	-1.48%
2019-02-22	0	4.050	4.040	4.050	4.020	4.080	170,000	686,840	4.0402	2.566	2.559	2.566	2.547	2.585	268,359	2.5594	0.00%
2019-02-21	0	4.050	4.040	4.070	4.050	4.170	299,142	1,218,782	4.0743	2.566	2.559	2.578	2.566	2.642	472,220	2.5810	0.00%
2019-02-20	0	4.050	4.050	4.080	4.030	4.150	88,000	358,400	4.0727	2.566	2.566	2.585	2.553	2.629	138,915	2.5800	0.00%
2019-02-19	0	4.050	4.050	4.090	4.010	4.150	122,000	496,920	4.0731	2.566	2.566	2.591	2.540	2.629	192,587	2.5802	-1.70%
2019-02-18	0	4.120	4.120	4.200	4.120	4.260	105,602	447,776	4.2402	2.610	2.610	2.661	2.610	2.699	166,701	2.6861	-4.19%
2019-02-15	0	4.300	4.160	4.300	4.120	4.300	328,000	1,368,640	4.1727	2.724	2.635	2.724	2.610	2.724	517,774	2.6433	3.12%
2019-02-14	0	4.170	4.160	4.180	4.140	4.200	124,000	515,840	4.1600	2.642	2.635	2.648	2.623	2.661	195,744	2.6353	-0.71%
2019-02-13	0	4.200	4.140	4.200	4.130	4.200	164,000	683,300	4.1665	2.661	2.623	2.661	2.616	2.661	258,887	2.6394	2.44%
2019-02-12	0	4.100	4.100	4.160	4.010	4.160	122,280	502,628	4.1105	2.597	2.597	2.635	2.540	2.635	193,029	2.6039	-1.44%
2019-02-11	0	4.160	3.960	4.160	-	-	0	0	-	2.635	2.509	2.635	-	-	0	-	-0.72%
2019-02-08	0	4.190	4.170	4.190	3.980	4.190	24,000	99,460	4.1442	2.654	2.642	2.654	2.521	2.654	37,886	2.6252	1.45%
2019-02-04	0	4.130	4.060	4.130	4.050	4.140	34,000	138,560	4.0753	2.616	2.572	2.616	2.566	2.623	53,672	2.5816	1.72%
2019-02-01	0	4.060	4.060	4.090	4.010	4.100	121,192	491,847	4.0584	2.572	2.572	2.591	2.540	2.597	191,311	2.5709	-1.22%
2019-01-31	0	4.110	4.090	4.140	3.980	4.120	193,200	785,920	4.0679	2.604	2.591	2.623	2.521	2.610	304,982	2.5769	0.49%
2019-01-30	0	4.090	4.090	4.160	4.040	4.160	78,000	321,700	4.1244	2.591	2.591	2.635	2.559	2.635	123,129	2.6127	-1.45%
2019-01-29	0	4.150	4.020	4.150	4.080	4.150	74,000	305,100	4.1230	2.629	2.547	2.629	2.585	2.629	116,815	2.6118	0.00%
2019-01-28	0	4.150	4.130	4.150	4.090	4.150	322,000	1,328,880	4.1270	2.629	2.616	2.629	2.591	2.629	508,303	2.6143	1.47%
2019-01-25	0	4.090	4.030	4.100	4.000	4.100	275,130	1,106,982	4.0235	2.591	2.553	2.597	2.534	2.597	434,315	2.5488	-0.24%
2019-01-24	0	4.100	4.070	4.100	3.950	4.100	364,000	1,471,960	4.0438	2.597	2.578	2.597	2.502	2.597	574,603	2.5617	2.50%
2019-01-23	0	4.000	3.920	4.000	3.920	4.000	44,000	173,800	3.9500	2.534	2.483	2.534	2.483	2.534	69,458	2.5022	2.04%
2019-01-22	0	3.920	3.900	3.920	3.860	3.940	207,596	811,596	3.9095	2.483	2.471	2.483	2.445	2.496	327,707	2.4766	1.55%
2019-01-21	0	3.860	3.850	3.940	3.850	3.940	72,000	280,020	3.8892	2.445	2.439	2.496	2.439	2.496	113,658	2.4637	-1.03%
2019-01-18	0	3.900	3.870	3.920	3.860	3.950	532,000	2,068,780	3.8887	2.471	2.452	2.483	2.445	2.502	839,805	2.4634	0.00%
2019-01-17	0	3.900	3.890	3.900	3.850	3.940	324,000	1,257,048	3.8798	2.471	2.464	2.471	2.439	2.496	511,460	2.4578	0.00%
2019-01-16	0	3.900	3.860	3.900	3.790	3.900	348,000	1,343,740	3.8613	2.471	2.445	2.471	2.401	2.471	549,346	2.4461	2.63%
2019-01-15	0	3.800	3.800	3.810	3.740	3.810	214,000	806,700	3.7696	2.407	2.407	2.414	2.369	2.414	337,816	2.3880	0.53%
2019-01-14	0	3.780	3.760	3.790	3.750	3.840	220,000	833,500	3.7886	2.395	2.382	2.401	2.376	2.433	347,288	2.4000	-2.07%
2019-01-11	0	3.860	3.800	3.860	3.760	3.860	138,000	528,660	3.8309	2.445	2.407	2.445	2.382	2.445	217,844	2.4268	0.78%
2019-01-10	0	3.830	3.790	3.830	3.790	3.870	78,000	297,740	3.8172	2.426	2.401	2.426	2.401	2.452	123,129	2.4181	0.00%
2019-01-09	0	3.830	3.810	3.830	3.810	3.870	40,000	153,200	3.8300	2.426	2.414	2.426	2.414	2.452	63,143	2.4262	1.32%
2019-01-08	0	3.780	3.790	3.800	3.770	3.850	102,000	388,460	3.8084	2.395	2.401	2.407	2.388	2.439	161,015	2.4126	-1.82%
2019-01-07	0	3.850	3.820	3.850	3.810	4.140	150,000	578,900	3.8593	2.439	2.420	2.439	2.414	2.623	236,787	2.4448	1.32%
2019-01-04	0	3.800	3.720	3.800	3.660	3.800	536,009	2,033,336	3.7935	2.407	2.357	2.407	2.319	2.407	846,133	2.4031	2.70%
2019-01-03	0	3.700	3.700	3.750	3.700	3.750	152,000	566,900	3.7296	2.344	2.344	2.376	2.344	2.376	239,944	2.3626	-1.33%
2019-01-02	0	3.750	3.700	3.750	3.660	3.850	990,000	3,695,100	3.7324	2.376	2.344	2.376	2.319	2.439	1,562,795	2.3644	-1.57%
2018-12-31	0	3.810	3.810	3.840	3.790	3.840	207,735	793,167	3.8182	2.414	2.414	2.433	2.401	2.433	327,926	2.4187	2.97%
2018-12-28	0	3.700	3.700	3.790	3.700	3.830	708,000	2,675,380	3.7788	2.344	2.344	2.401	2.344	2.426	1,117,635	2.3938	-1.33%
2018-12-27	0	3.750	3.730	3.750	3.730	3.860	256,000	962,980	3.7616	2.376	2.363	2.376	2.363	2.445	404,117	2.3829	-1.83%
2018-12-24	0	3.820	3.820	3.850	3.810	3.860	18,000	69,380	3.8544	2.420	2.420	2.439	2.414	2.445	28,414	2.4417	-1.04%
2018-12-21	0	3.860	3.840	3.860	3.790	3.880	272,000	1,045,500	3.8438	2.445	2.433	2.445	2.401	2.458	429,374	2.4349	0.00%
2018-12-20	0	3.860	3.800	3.860	3.800	3.890	561,655	2,153,865	3.8349	2.445	2.407	2.445	2.407	2.464	886,618	2.4293	0.00%
2018-12-19	0	3.860	3.850	3.860	3.850	3.950	502,000	1,964,740	3.9138	2.445	2.439	2.445	2.439	2.502	792,448	2.4793	-1.53%
2018-12-18	0	3.920	3.920	3.960	3.840	3.970	966,000	3,776,340	3.9093	2.483	2.483	2.509	2.433	2.515	1,524,909	2.4764	0.51%
2018-12-17	0	3.900	3.900	3.980	3.760	3.940	787,860	3,052,062	3.8739	2.471	2.471	2.521	2.382	2.496	1,243,701	2.4540	3.17%
2018-12-14	0	3.780	3.780	3.820	3.780	3.860	478,000	1,824,280	3.8165	2.395	2.395	2.420	2.395	2.445	754,562	2.4177	-1.05%
2018-12-13	0	3.820	3.820	3.840	3.820	3.900	328,000	1,263,440	3.8520	2.420	2.420	2.433	2.420	2.471	517,774	2.4401	-1.04%
2018-12-12	0	3.860	3.850	3.890	3.860	4.000	180,000	700,320	3.8907	2.445	2.439	2.464	2.445	2.534	284,145	2.4647	-0.26%
2018-12-11	0	3.870	3.850	3.870	3.850	3.920	392,000	1,519,910	3.8773	2.452	2.439	2.452	2.439	2.483	618,804	2.4562	-1.78%
2018-12-10	0	3.940	3.920	3.940	3.920	3.960	250,000	985,440	3.9418	2.496	2.483	2.496	2.483	2.509	394,645	2.4970	-2.96%
2018-12-07	0	4.060	4.050	4.060	4.060	4.130	66,000	269,180	4.0785	2.572	2.566	2.572	2.572	2.616	104,186	2.5836	-2.17%
2018-12-06	0	4.150	4.100	4.150	4.020	4.160	10,000	41,260	4.1260	2.629	2.597	2.629	2.547	2.635	15,786	2.6137	-0.72%
2018-12-05	0	4.180	4.130	4.180	4.050	4.250	268,000	1,108,220	4.1351	2.648	2.616	2.648	2.566	2.692	423,060	2.6195	-2.79%
2018-12-04	0	4.300	4.260	4.290	4.230	4.400	303,464	1,313,009	4.3267	2.724	2.699	2.718	2.680	2.787	479,042	2.7409	3.12%
2018-12-03	0	4.170	4.100	4.160	4.130	4.230	242,000	1,012,880	4.1855	2.642	2.597	2.635	2.616	2.680	382,017	2.6514	0.97%
2018-11-30	0	4.130	4.000	4.130	4.130	4.380	499,299	2,083,150	4.1721	2.616	2.534	2.616	2.616	2.775	788,184	2.6430	-6.14%
2018-11-29	0	4.400	4.400	4.460	4.350	4.480	576,000	2,536,840	4.4042	2.787	2.787	2.825	2.756	2.838	909,262	2.7900	0.69%
2018-11-28	0	4.370	4.370	4.380	4.260	4.380	782,864	3,395,344	4.3371	2.768	2.768	2.775	2.699	2.775	1,235,814	2.7475	3.07%
2018-11-27	0	4.240	4.240	4.260	4.200	4.270	399,394	1,691,985	4.2364	2.686	2.686	2.699	2.661	2.705	630,476	2.6837	1.44%
2018-11-26	0	4.180	4.160	4.170	4.150	4.300	486,000	2,022,860	4.1623	2.648	2.635	2.642	2.629	2.724	767,190	2.6367	-1.42%
2018-11-23	0	4.240	4.240	4.260	4.090	4.260	998,000	4,204,840	4.2133	2.686	2.686	2.699	2.591	2.699	1,575,424	2.6690	0.95%
2018-11-22	0	4.200	4.200	4.240	4.200	4.200	12,000	50,400	4.2000	2.661	2.661	2.686	2.661	2.661	18,943	2.6606	0.00%
2018-11-21	0	4.200	4.200	4.230	4.160	4.250	342,000	1,434,340	4.1940	2.661	2.661	2.680	2.635	2.692	539,875	2.6568	-0.24%
2018-11-20	0	4.210	4.160	4.210	4.160	4.290	88,139	371,567	4.2157	2.667	2.635	2.667	2.635	2.718	139,135	2.6706	-0.94%
2018-11-19	0	4.250	4.250	4.260	4.170	4.300	72,106	306,250	4.2472	2.692	2.692	2.699	2.642	2.724	113,825	2.6905	0.00%
2018-11-16	0	4.250	4.180	4.250	4.140	4.270	746,215	3,152,523	4.2247	2.692	2.648	2.692	2.623	2.705	1,177,961	2.6763	1.19%
2018-11-15	0	4.200	4.150	4.200	4.090	4.220	302,000	1,254,820	4.1550	2.661	2.629	2.661	2.591	2.673	476,731	2.6321	1.69%
2018-11-14	0	4.130	4.060	4.130	4.040	4.130	112,000	455,860	4.0702	2.616	2.572	2.616	2.559	2.616	176,801	2.5784	0.73%
2018-11-13	0	4.100	4.060	4.100	3.990	4.140	69,265	284,424	4.1063	2.597	2.572	2.597	2.528	2.623	109,340	2.6013	-0.73%
2018-11-12	0	4.130	4.040	4.130	3.900	4.130	66,000	269,940	4.0900	2.616	2.559	2.616	2.471	2.616	104,186	2.5909	1.72%
2018-11-09	0	4.060	4.040	4.050	4.060	4.120	350,000	1,436,980	4.1057	2.572	2.559	2.566	2.572	2.610	552,503	2.6009	-1.46%
2018-11-08	0	4.120	4.110	4.120	4.070	4.150	400,000	1,644,400	4.1110	2.610	2.604	2.610	2.578	2.629	631,432	2.6042	-0.72%
2018-11-07	0	4.150	4.040	4.150	4.050	4.150	892,000	3,670,900	4.1154	2.629	2.559	2.629	2.566	2.629	1,408,094	2.6070	1.72%
2018-11-06	0	4.080	4.000	4.080	3.930	4.100	173,294	703,928	4.0620	2.585	2.534	2.585	2.490	2.597	273,559	2.5732	0.49%
2018-11-05	0	4.060	3.900	4.060	3.950	4.100	138,888	556,692	4.0082	2.572	2.471	2.572	2.502	2.597	219,246	2.5391	1.50%
2018-11-02	0	4.000	3.900	4.000	3.890	4.080	1,295,000	5,194,820	4.0114	2.534	2.471	2.534	2.464	2.585	2,044,262	2.5412	3.90%
2018-11-01	0	3.850	3.850	3.900	3.850	3.930	253,338	982,518	3.8783	2.439	2.439	2.471	2.439	2.490	399,914	2.4568	0.00%
2018-10-31	0	3.850	3.800	3.850	3.730	3.850	68,000	258,540	3.8021	2.439	2.407	2.439	2.363	2.439	107,343	2.4085	4.05%
2018-10-30	0	3.700	3.700	3.790	3.700	3.810	54,000	204,080	3.7793	2.344	2.344	2.401	2.344	2.414	85,243	2.3941	-2.63%
2018-10-29	0	3.800	3.800	3.810	3.560	3.880	1,144,000	4,309,440	3.7670	2.407	2.407	2.414	2.255	2.458	1,805,896	2.3863	4.11%
2018-10-26	0	3.650	3.650	3.770	3.650	3.750	54,000	199,140	3.6878	2.312	2.312	2.388	2.312	2.376	85,243	2.3361	-3.95%
2018-10-25	0	3.800	3.800	3.810	3.800	3.810	396,000	1,505,070	3.8007	2.407	2.407	2.414	2.407	2.414	625,118	2.4077	-0.26%
2018-10-24	0	3.810	3.800	3.810	3.630	3.880	648,000	2,440,040	3.7655	2.414	2.407	2.414	2.300	2.458	1,022,920	2.3854	1.33%
2018-10-23	0	3.760	3.760	3.780	3.700	3.890	434,000	1,670,158	3.8483	2.382	2.382	2.395	2.344	2.464	685,104	2.4378	-2.34%
2018-10-22	0	3.850	3.800	3.850	3.600	4.020	418,000	1,608,220	3.8474	2.439	2.407	2.439	2.281	2.547	659,847	2.4373	7.54%
2018-10-19	0	3.580	3.580	3.610	3.550	3.740	3,182,752	11,440,609	3.5946	2.268	2.268	2.287	2.249	2.369	5,024,231	2.2771	-2.19%
2018-10-18	0	3.660	3.640	3.660	3.650	3.780	922,874	3,389,465	3.6727	2.319	2.306	2.319	2.312	2.395	1,456,831	2.3266	0.00%
2018-10-16	0	3.660	3.650	3.660	3.640	3.830	324,000	1,194,840	3.6878	2.319	2.312	2.319	2.306	2.426	511,460	2.3361	-2.40%
2018-10-15	0	3.750	3.710	3.750	3.660	3.940	917,059	3,521,002	3.8394	2.376	2.350	2.376	2.319	2.496	1,447,652	2.4322	0.00%
2018-10-12	0	3.750	3.730	3.750	3.600	3.750	420,000	1,547,940	3.6856	2.376	2.363	2.376	2.281	2.376	663,004	2.3347	2.46%
2018-10-11	0	3.660	3.650	3.660	3.660	3.800	550,000	2,046,780	3.7214	2.319	2.312	2.319	2.319	2.407	868,219	2.3574	-5.18%
2018-10-10	0	3.860	3.850	3.860	3.860	3.890	90,004	348,695	3.8742	2.445	2.439	2.445	2.445	2.464	142,079	2.4542	-0.77%
2018-10-09	0	3.890	3.890	4.000	3.880	4.000	598,558	2,360,559	3.9437	2.464	2.464	2.534	2.458	2.534	944,872	2.4983	0.26%
2018-10-08	0	3.880	3.850	3.880	3.860	3.930	424,000	1,651,260	3.8945	2.458	2.439	2.458	2.445	2.490	669,318	2.4671	0.78%
2018-10-05	0	3.850	3.830	3.850	3.820	3.910	684,000	2,641,120	3.8613	2.439	2.426	2.439	2.420	2.477	1,079,749	2.4460	1.85%
2018-10-04	0	3.780	3.780	3.790	3.780	3.930	388,000	1,482,800	3.8216	2.395	2.395	2.401	2.395	2.490	612,489	2.4209	-0.79%
2018-10-03	0	3.810	3.810	3.820	3.810	3.990	386,000	1,480,120	3.8345	2.414	2.414	2.420	2.414	2.528	609,332	2.4291	-1.80%
2018-10-02	0	3.880	3.880	3.900	3.880	4.140	1,174,000	4,644,450	3.9561	2.458	2.458	2.471	2.458	2.623	1,853,254	2.5061	-2.02%
2018-09-28	0	3.960	3.960	3.970	3.960	4.300	660,000	2,672,130	4.0487	2.509	2.509	2.515	2.509	2.724	1,041,863	2.5648	-7.04%
2018-09-27	0	4.260	4.220	4.260	4.170	4.260	494,000	2,090,460	4.2317	2.699	2.673	2.699	2.642	2.699	779,819	2.6807	1.91%
2018-09-26	0	4.180	4.130	4.180	4.160	4.240	466,000	1,962,580	4.2115	2.648	2.616	2.648	2.635	2.686	735,619	2.6679	0.00%
2018-09-24	0	4.180	4.150	4.170	4.170	4.250	442,000	1,866,400	4.2226	2.648	2.629	2.642	2.642	2.692	697,733	2.6749	-0.48%
2018-09-21	0	4.200	4.110	4.200	4.100	4.240	264,000	1,098,880	4.1624	2.661	2.604	2.661	2.597	2.686	416,745	2.6368	0.72%
2018-09-20	0	4.170	4.100	4.170	4.100	4.250	580,000	2,412,064	4.1587	2.642	2.597	2.642	2.597	2.692	915,577	2.6345	-0.95%
2018-09-19	0	4.210	4.150	4.210	4.150	4.220	894,000	3,751,330	4.1961	2.667	2.629	2.667	2.629	2.673	1,411,251	2.6582	0.24%
2018-09-18	0	4.200	4.150	4.200	4.090	4.200	740,000	3,080,320	4.1626	2.661	2.629	2.661	2.591	2.661	1,168,150	2.6369	4.74%
2018-09-17	0	4.010	4.000	4.010	3.970	4.140	763,500	3,068,140	4.0185	2.540	2.534	2.540	2.515	2.623	1,205,246	2.5457	-3.61%
2018-09-14	0	4.160	4.120	4.160	4.070	4.200	800,000	3,321,380	4.1517	2.635	2.610	2.635	2.578	2.661	1,262,865	2.6300	0.24%
2018-09-13	0	4.150	4.070	4.150	3.880	4.180	1,158,000	4,718,940	4.0751	2.629	2.578	2.629	2.458	2.648	1,827,996	2.5815	4.01%
2018-09-12	0	3.990	3.950	3.990	3.880	4.020	162,000	640,300	3.9525	2.528	2.502	2.528	2.458	2.547	255,730	2.5038	0.00%
2018-09-11	0	3.990	3.950	3.990	3.810	4.000	256,000	1,006,520	3.9317	2.528	2.502	2.528	2.414	2.534	404,117	2.4907	2.31%
2018-09-10	0	3.900	3.900	3.920	3.900	4.020	134,000	528,580	3.9446	2.471	2.471	2.483	2.471	2.547	211,530	2.4988	-2.99%
2018-09-07	0	4.020	3.970	4.020	3.950	4.100	272,038	1,091,734	4.0132	2.547	2.515	2.547	2.502	2.597	429,434	2.5423	-1.47%
2018-09-06	0	4.080	4.050	4.080	3.970	4.100	208,000	839,142	4.0343	2.585	2.566	2.585	2.515	2.597	328,345	2.5557	0.74%
2018-09-05	0	4.050	3.950	4.050	3.970	4.100	388,000	1,567,140	4.0390	2.566	2.502	2.566	2.515	2.597	612,489	2.5586	-0.25%
2018-09-04	0	4.060	4.050	4.060	3.960	4.110	279,548	1,123,477	4.0189	2.572	2.566	2.572	2.509	2.604	441,289	2.5459	1.50%
2018-09-03	0	4.000	3.960	4.000	3.960	4.060	24,002	96,568	4.0233	2.534	2.509	2.534	2.509	2.572	37,889	2.5487	1.01%
2018-08-31	0	3.960	3.960	4.100	3.860	4.200	838,038	3,343,849	3.9901	2.509	2.509	2.597	2.445	2.661	1,322,911	2.5276	0.25%
2018-08-30	0	3.950	3.950	3.960	3.870	4.100	920,019	3,618,886	3.9335	2.502	2.502	2.509	2.452	2.597	1,452,324	2.4918	-2.47%
2018-08-29	0	4.050	4.010	4.060	3.970	4.100	252,000	1,011,740	4.0148	2.566	2.540	2.572	2.515	2.597	397,802	2.5433	-0.98%
2018-08-28	0	4.090	4.040	4.090	3.960	4.140	562,000	2,270,255	4.0396	2.591	2.559	2.591	2.509	2.623	887,162	2.5590	-1.21%
2018-08-27	0	4.140	4.100	4.140	3.960	4.200	373,000	1,513,100	4.0566	2.623	2.597	2.623	2.509	2.661	588,811	2.5698	3.50%
2018-08-24	0	4.000	4.000	4.010	3.950	4.020	282,038	1,128,652	4.0018	2.534	2.534	2.540	2.502	2.547	445,220	2.5350	-0.50%
2018-08-23	0	4.020	4.000	4.040	3.910	4.120	904,000	3,620,540	4.0050	2.547	2.534	2.559	2.477	2.610	1,427,037	2.5371	-1.23%
2018-08-22	0	4.070	4.010	4.070	3.890	4.100	1,614,000	6,443,260	3.9921	2.578	2.540	2.578	2.464	2.597	2,547,829	2.5289	5.17%
2018-08-21	0	3.870	3.860	3.870	3.770	3.900	582,000	2,245,900	3.8589	2.452	2.445	2.452	2.388	2.471	918,734	2.4446	1.57%
2018-08-20	0	3.810	3.760	3.810	3.750	3.850	312,000	1,184,980	3.7980	2.414	2.382	2.414	2.376	2.439	492,517	2.4060	-0.26%
2018-08-17	0	3.820	3.780	3.820	3.750	3.850	316,000	1,200,260	3.7983	2.420	2.395	2.420	2.376	2.439	498,832	2.4061	0.79%
2018-08-16	0	3.790	3.720	3.790	3.690	3.800	528,000	1,978,960	3.7480	2.401	2.357	2.401	2.338	2.407	833,491	2.3743	-0.26%
2018-08-15	0	3.800	3.750	3.800	3.650	3.940	610,000	2,293,020	3.7590	2.407	2.376	2.407	2.312	2.496	962,934	2.3813	-1.30%
2018-08-14	0	3.850	3.780	3.870	3.680	3.920	1,170,452	4,397,880	3.7574	2.439	2.395	2.452	2.331	2.483	1,847,653	2.3803	0.00%
2018-08-13	0	3.850	3.850	3.880	3.820	4.030	496,000	1,927,740	3.8866	2.439	2.439	2.458	2.420	2.553	782,976	2.4621	-3.51%
2018-08-10	0	3.990	3.980	3.990	3.970	4.030	446,000	1,784,700	4.0016	2.528	2.521	2.528	2.515	2.553	704,047	2.5349	-0.99%
2018-08-09	0	4.030	4.010	4.030	4.010	4.180	400,000	1,619,110	4.0478	2.553	2.540	2.553	2.540	2.648	631,432	2.5642	-1.23%
2018-08-08	0	4.080	4.030	4.090	4.040	4.240	222,000	910,100	4.0995	2.585	2.553	2.591	2.559	2.686	350,445	2.5970	-1.92%
2018-08-07	0	4.160	4.160	4.200	4.130	4.240	94,000	392,520	4.1757	2.635	2.635	2.661	2.616	2.686	148,387	2.6453	-0.72%
2018-08-06	0	4.190	4.190	4.200	4.170	4.240	38,028	159,655	4.1984	2.654	2.654	2.661	2.642	2.686	60,030	2.6596	-1.18%
2018-08-03	0	4.240	4.240	4.280	4.150	4.240	204,000	857,200	4.2020	2.686	2.686	2.711	2.629	2.686	322,030	2.6619	0.95%
2018-08-02	0	4.200	4.120	4.200	4.130	4.250	164,000	685,660	4.1809	2.661	2.610	2.661	2.616	2.692	258,887	2.6485	-0.94%
2018-08-01	0	4.240	4.200	4.240	4.190	4.240	668,000	2,809,260	4.2055	2.686	2.661	2.686	2.654	2.686	1,054,492	2.6641	0.95%
2018-07-31	0	4.200	4.140	4.200	4.130	4.270	330,000	1,390,160	4.2126	2.661	2.623	2.661	2.616	2.705	520,932	2.6686	-0.71%
2018-07-30	0	4.230	4.200	4.230	4.170	4.270	212,000	895,920	4.2260	2.680	2.661	2.680	2.642	2.705	334,659	2.6771	-0.24%
2018-07-27	0	4.240	4.190	4.240	4.170	4.240	36,000	151,540	4.2094	2.686	2.654	2.686	2.642	2.686	56,829	2.6666	0.24%
2018-07-26	0	4.230	4.200	4.230	4.140	4.240	110,000	459,980	4.1816	2.680	2.661	2.680	2.623	2.686	173,644	2.6490	0.71%
2018-07-25	0	4.200	4.140	4.200	4.150	4.250	94,000	397,060	4.2240	2.661	2.623	2.661	2.629	2.692	148,387	2.6758	-0.94%
2018-07-24	0	4.240	4.200	4.240	4.070	4.240	222,000	924,800	4.1658	2.686	2.661	2.686	2.578	2.686	350,445	2.6389	1.19%
2018-07-23	0	4.190	4.160	4.190	4.080	4.190	68,000	282,390	4.1528	2.654	2.635	2.654	2.585	2.654	107,343	2.6307	0.48%
2018-07-20	0	4.170	4.110	4.170	3.990	4.170	208,000	851,060	4.0916	2.642	2.604	2.642	2.528	2.642	328,345	2.5920	0.24%
2018-07-19	0	4.160	4.120	4.160	4.120	4.180	104,000	430,560	4.1400	2.635	2.610	2.635	2.610	2.648	164,172	2.6226	0.24%
2018-07-18	0	4.150	4.090	4.150	4.130	4.160	56,000	232,340	4.1489	2.629	2.591	2.629	2.616	2.635	88,401	2.6283	0.73%
2018-07-17	0	4.120	4.080	4.130	4.090	4.160	238,000	981,480	4.1239	2.610	2.585	2.616	2.591	2.635	375,702	2.6124	-0.72%
2018-07-16	0	4.150	4.090	4.150	4.110	4.170	36,000	149,220	4.1450	2.629	2.591	2.629	2.604	2.642	56,829	2.6258	-0.95%
2018-07-13	0	4.190	4.180	4.190	4.090	4.190	144,000	593,720	4.1231	2.654	2.648	2.654	2.591	2.654	227,316	2.6119	0.72%
2018-07-12	0	4.160	4.140	4.160	4.080	4.200	348,000	1,435,500	4.1250	2.635	2.623	2.635	2.585	2.661	549,346	2.6131	0.48%
2018-07-11	0	4.140	4.110	4.140	4.060	4.170	182,000	747,380	4.1065	2.623	2.604	2.623	2.572	2.642	287,302	2.6014	-1.90%
2018-07-10	0	4.220	4.170	4.220	4.150	4.250	154,000	646,940	4.2009	2.673	2.642	2.673	2.629	2.692	243,101	2.6612	0.00%
2018-07-09	0	4.220	4.170	4.220	4.070	4.250	1,306,000	5,420,320	4.1503	2.673	2.642	2.673	2.578	2.692	2,061,626	2.6291	3.18%
2018-07-06	0	4.090	4.090	4.100	3.940	4.090	448,000	1,796,480	4.0100	2.591	2.591	2.597	2.496	2.591	707,204	2.5403	2.51%
2018-07-05	0	3.990	3.930	4.000	3.900	4.160	1,058,000	4,223,420	3.9919	2.528	2.490	2.534	2.471	2.635	1,670,138	2.5288	-2.68%
2018-07-04	0	4.100	4.050	4.100	4.050	4.220	216,000	886,956	4.1063	2.597	2.566	2.597	2.566	2.673	340,973	2.6012	0.24%
2018-07-03	0	4.090	4.060	4.090	4.030	4.250	786,000	3,268,480	4.1584	2.591	2.572	2.591	2.553	2.692	1,240,764	2.6342	-3.99%
2018-06-29	0	4.260	4.250	4.260	4.070	4.260	322,000	1,345,840	4.1796	2.699	2.692	2.699	2.578	2.699	508,303	2.6477	3.90%
2018-06-28	0	4.100	4.100	4.170	4.020	4.220	490,000	2,008,620	4.0992	2.597	2.597	2.642	2.547	2.673	773,505	2.5968	-3.30%
2018-06-27	0	4.240	4.100	4.240	4.140	4.300	183,000	766,220	4.1870	2.686	2.597	2.686	2.623	2.724	288,880	2.6524	0.00%
2018-06-26	0	4.240	4.240	4.280	4.120	4.370	182,000	776,560	4.2668	2.686	2.686	2.711	2.610	2.768	287,302	2.7029	-0.93%
2018-06-25	0	4.280	4.260	4.280	4.220	4.400	590,000	2,538,169	4.3020	2.711	2.699	2.711	2.673	2.787	931,363	2.7252	-1.61%
2018-06-22	0	4.350	4.330	4.350	4.310	4.400	290,000	1,264,380	4.3599	2.756	2.743	2.756	2.730	2.787	457,788	2.7619	-0.23%
2018-06-21	0	4.360	4.360	4.370	4.150	4.400	1,064,000	4,603,860	4.3269	2.762	2.762	2.768	2.629	2.787	1,679,610	2.7410	5.06%
2018-06-20	0	4.150	4.150	4.190	4.030	4.240	1,213,610	5,031,681	4.1460	2.629	2.629	2.654	2.553	2.686	1,915,781	2.6264	0.73%
2018-06-19	0	4.120	4.110	4.120	3.960	4.340	1,458,000	6,149,704	4.2179	2.610	2.604	2.610	2.509	2.749	2,301,571	2.6720	-5.07%
2018-06-15	0	4.340	3.960	4.340	4.340	4.760	1,030,000	4,608,040	4.4738	2.749	2.509	2.749	2.749	3.015	1,625,938	2.8341	-8.63%
2018-06-14	0	4.750	4.750	4.770	4.720	4.930	532,000	2,583,120	4.8555	3.009	3.009	3.022	2.990	3.123	839,805	3.0759	-2.26%
2018-06-13	0	4.860	4.840	4.860	4.720	4.890	1,294,000	6,241,800	4.8236	3.079	3.066	3.079	2.990	3.098	2,042,683	3.0557	3.18%
2018-06-12	0	4.710	4.630	4.710	4.660	4.720	204,423	959,363	4.6930	2.984	2.933	2.984	2.952	2.990	322,698	2.9729	0.43%
2018-06-11	0	4.690	4.670	4.690	4.660	4.720	400,000	1,877,180	4.6930	2.971	2.958	2.971	2.952	2.990	631,432	2.9729	1.52%
2018-06-08	0	4.620	4.620	4.640	4.600	4.650	312,105	1,443,250	4.6242	2.927	2.927	2.939	2.914	2.946	492,683	2.9294	0.00%
2018-06-07	0	4.620	4.570	4.620	4.550	4.650	432,000	1,992,940	4.6133	2.927	2.895	2.927	2.882	2.946	681,947	2.9224	0.00%
2018-06-06	0	4.620	4.580	4.620	4.430	4.620	944,832	4,325,998	4.5786	2.927	2.901	2.927	2.806	2.927	1,491,494	2.9004	4.76%
2018-06-05	0	4.410	4.410	4.520	4.410	4.600	570,250	2,581,097	4.5263	2.794	2.794	2.863	2.794	2.914	900,186	2.8673	-4.13%
2018-06-04	0	4.600	4.570	4.600	4.520	4.600	518,000	2,372,720	4.5805	2.914	2.895	2.914	2.863	2.914	817,705	2.9017	0.66%
2018-06-01	0	4.570	4.510	4.570	4.490	4.650	547,830	2,501,636	4.5664	2.895	2.857	2.895	2.844	2.946	864,794	2.8928	-0.44%
2018-05-31	0	4.590	4.590	4.600	4.400	4.590	510,000	2,311,320	4.5320	2.908	2.908	2.914	2.787	2.908	805,076	2.8709	2.91%
2018-05-30	0	4.700	4.660	4.700	4.610	4.710	420,000	1,963,480	4.6750	2.825	2.801	2.825	2.771	2.831	698,681	2.8103	-0.42%
2018-05-29	0	4.720	4.680	4.720	4.680	4.770	338,000	1,601,300	4.7376	2.837	2.813	2.837	2.813	2.867	562,272	2.8479	-0.21%
2018-05-28	0	4.730	4.690	4.730	4.650	4.740	334,000	1,573,200	4.7102	2.843	2.819	2.843	2.795	2.849	555,618	2.8314	0.85%
2018-05-25	0	4.690	4.650	4.690	4.600	4.700	940,000	4,380,330	4.6599	2.819	2.795	2.819	2.765	2.825	1,563,715	2.8012	1.08%
2018-05-24	0	4.640	4.600	4.640	4.570	4.660	598,000	2,773,080	4.6373	2.789	2.765	2.789	2.747	2.801	994,789	2.7876	0.87%
2018-05-23	0	4.600	4.580	4.600	4.530	4.600	616,000	2,822,812	4.5825	2.765	2.753	2.765	2.723	2.765	1,024,732	2.7547	2.91%
2018-05-21	0	4.470	4.450	4.470	4.380	4.570	614,000	2,755,040	4.4870	2.687	2.675	2.687	2.633	2.747	1,021,405	2.6973	0.22%
2018-05-18	0	4.460	4.460	4.470	4.460	4.810	1,368,000	6,283,620	4.5933	2.681	2.681	2.687	2.681	2.891	2,275,705	2.7612	-7.08%
2018-05-17	0	4.800	4.770	4.800	4.760	4.810	694,000	3,326,340	4.7930	2.885	2.867	2.885	2.861	2.891	1,154,488	2.8812	-0.21%
2018-05-16	0	4.810	4.790	4.810	4.780	4.820	1,045,162	5,014,159	4.7975	2.891	2.879	2.891	2.873	2.897	1,738,655	2.8839	0.21%
2018-05-15	0	4.800	4.790	4.800	4.750	4.820	1,854,000	8,873,880	4.7863	2.885	2.879	2.885	2.855	2.897	3,084,179	2.8772	0.42%
2018-05-14	0	4.780	4.760	4.780	4.720	4.800	1,047,194	4,961,167	4.7376	2.873	2.861	2.873	2.837	2.885	1,742,035	2.8479	0.84%
2018-05-11	0	4.740	4.710	4.740	4.650	4.750	1,882,000	8,792,883	4.6721	2.849	2.831	2.849	2.795	2.855	3,130,757	2.8085	1.94%
2018-05-10	0	4.650	4.630	4.650	4.590	4.650	460,000	2,130,860	4.6323	2.795	2.783	2.795	2.759	2.795	765,222	2.7846	0.43%
2018-05-09	0	4.630	4.610	4.630	4.580	4.640	296,000	1,366,640	4.6170	2.783	2.771	2.783	2.753	2.789	492,404	2.7754	0.43%
2018-05-08	0	4.610	4.600	4.610	4.560	4.620	466,000	2,142,660	4.5980	2.771	2.765	2.771	2.741	2.777	775,203	2.7640	1.32%
2018-05-07	0	4.550	4.510	4.550	4.480	4.550	738,000	3,329,320	4.5113	2.735	2.711	2.735	2.693	2.735	1,227,683	2.7119	1.11%
2018-05-04	0	4.500	4.490	4.500	4.410	4.500	544,000	2,435,940	4.4778	2.705	2.699	2.705	2.651	2.705	904,959	2.6918	1.81%
2018-05-03	0	4.420	4.390	4.430	4.410	4.450	446,000	1,978,220	4.4355	2.657	2.639	2.663	2.651	2.675	741,933	2.6663	-0.23%
2018-05-02	0	4.430	4.400	4.430	4.320	4.440	378,000	1,666,760	4.4094	2.663	2.645	2.663	2.597	2.669	628,813	2.6506	0.68%
2018-04-30	0	4.400	4.360	4.400	4.380	4.410	370,000	1,626,200	4.3951	2.645	2.621	2.645	2.633	2.651	615,505	2.6421	0.46%
2018-04-27	0	4.380	4.360	4.380	4.250	4.440	706,000	3,089,580	4.3762	2.633	2.621	2.633	2.555	2.669	1,174,450	2.6307	1.15%
2018-04-26	0	4.330	4.320	4.330	4.290	4.340	582,000	2,515,900	4.3229	2.603	2.597	2.603	2.579	2.609	968,173	2.5986	0.46%
2018-04-25	0	4.310	4.290	4.310	4.260	4.340	326,000	1,392,840	4.2725	2.591	2.579	2.591	2.561	2.609	542,310	2.5683	-0.23%
2018-04-24	0	4.320	4.300	4.320	4.220	4.320	526,000	2,257,940	4.2927	2.597	2.585	2.597	2.537	2.597	875,015	2.5805	0.93%
2018-04-23	0	4.280	4.240	4.280	4.210	4.280	562,000	2,397,060	4.2652	2.573	2.549	2.573	2.531	2.573	934,902	2.5640	1.66%
2018-04-20	0	4.210	4.200	4.210	4.190	4.240	740,000	3,121,440	4.2182	2.531	2.525	2.531	2.519	2.549	1,231,010	2.5357	0.48%
2018-04-19	0	4.190	4.140	4.190	4.100	4.190	374,000	1,550,560	4.1459	2.519	2.489	2.519	2.465	2.519	622,159	2.4922	0.24%
2018-04-18	0	4.180	4.150	4.180	4.140	4.220	644,000	2,689,660	4.1765	2.513	2.495	2.513	2.489	2.537	1,071,311	2.5106	0.00%
2018-04-17	0	4.180	4.140	4.180	4.140	4.210	92,000	382,740	4.1602	2.513	2.489	2.513	2.489	2.531	153,044	2.5008	-0.48%
2018-04-16	0	4.200	4.160	4.200	4.160	4.230	180,000	755,120	4.1951	2.525	2.501	2.525	2.501	2.543	299,435	2.5218	0.00%
2018-04-13	0	4.200	4.130	4.200	4.140	4.220	354,000	1,486,480	4.1991	2.525	2.483	2.525	2.489	2.537	588,888	2.5242	0.00%
2018-04-12	0	4.200	4.170	4.200	4.180	4.220	2,432,000	10,212,820	4.1994	2.525	2.507	2.525	2.513	2.537	4,045,697	2.5244	0.48%
2018-04-11	0	4.180	4.170	4.180	4.160	4.220	181,752	760,207	4.1827	2.513	2.507	2.513	2.501	2.537	302,349	2.5143	0.00%
2018-04-10	0	4.180	4.180	4.200	4.130	4.210	530,000	2,217,260	4.1835	2.513	2.513	2.525	2.483	2.531	881,669	2.5148	0.48%
2018-04-09	0	4.160	4.110	4.160	4.090	4.190	72,000	297,040	4.1256	2.501	2.471	2.501	2.459	2.519	119,774	2.4800	0.00%
2018-04-06	0	4.160	4.100	4.160	4.080	4.180	296,000	1,224,100	4.1355	2.501	2.465	2.501	2.453	2.513	492,404	2.4860	-0.48%
2018-04-04	0	4.180	4.140	4.180	4.140	4.190	550,000	2,297,040	4.1764	2.513	2.489	2.513	2.489	2.519	914,940	2.5106	0.97%
2018-04-03	0	4.140	4.080	4.140	3.950	4.140	834,000	3,396,580	4.0726	2.489	2.453	2.489	2.374	2.489	1,387,381	2.4482	3.50%
2018-03-29	0	4.000	4.000	4.060	4.000	4.100	320,000	1,294,620	4.0457	2.405	2.405	2.441	2.405	2.465	532,329	2.4320	-2.44%
2018-03-28	0	4.100	4.080	4.150	4.080	4.200	2,124,000	8,760,100	4.1243	2.465	2.453	2.495	2.453	2.525	3,533,331	2.4793	-1.20%
2018-03-27	0	4.150	4.150	4.170	4.000	4.200	2,048,000	8,413,880	4.1083	2.495	2.495	2.507	2.405	2.525	3,406,903	2.4697	3.75%
2018-03-26	0	4.000	3.980	4.000	3.900	4.030	458,000	1,825,780	3.9864	2.405	2.393	2.405	2.344	2.423	761,895	2.3964	1.78%
2018-03-23	0	3.930	3.930	3.950	3.920	4.040	442,000	1,763,144	3.9890	2.362	2.362	2.374	2.356	2.429	735,279	2.3979	-3.20%
2018-03-22	0	4.060	4.050	4.070	4.030	4.100	936,000	3,810,140	4.0707	2.441	2.435	2.447	2.423	2.465	1,557,061	2.4470	2.27%
2018-03-21	0	3.970	3.970	4.000	3.970	4.080	400,000	1,616,760	4.0419	2.386	2.386	2.405	2.386	2.453	665,411	2.4297	0.25%
2018-03-20	0	3.960	3.960	4.000	3.960	4.030	292,000	1,167,520	3.9984	2.380	2.380	2.405	2.380	2.423	485,750	2.4035	-1.00%
2018-03-19	0	4.000	3.990	4.000	3.930	4.120	346,000	1,394,760	4.0311	2.405	2.399	2.405	2.362	2.477	575,580	2.4232	0.76%
2018-03-16	0	3.970	3.970	3.990	3.930	4.120	1,811,863	7,227,077	3.9888	2.386	2.386	2.399	2.362	2.477	3,014,083	2.3978	-1.73%
2018-03-15	0	4.040	4.030	4.040	4.020	4.130	250,000	1,018,840	4.0754	2.429	2.423	2.429	2.417	2.483	415,882	2.4498	-0.74%
2018-03-14	0	4.070	4.040	4.070	4.000	4.130	448,000	1,806,560	4.0325	2.447	2.429	2.447	2.405	2.483	745,260	2.4241	-0.97%
2018-03-13	0	4.110	4.090	4.110	4.080	4.140	335,200	1,373,972	4.0990	2.471	2.459	2.471	2.453	2.489	557,614	2.4640	0.74%
2018-03-12	0	4.080	4.050	4.080	4.000	4.130	562,000	2,294,660	4.0830	2.453	2.435	2.453	2.405	2.483	934,902	2.4544	-0.49%
2018-03-09	0	4.100	4.040	4.100	4.070	4.150	198,000	812,260	4.1023	2.465	2.429	2.465	2.447	2.495	329,378	2.4660	0.49%
2018-03-08	0	4.080	4.060	4.080	3.990	4.120	309,200	1,250,304	4.0437	2.453	2.441	2.453	2.399	2.477	514,362	2.4308	2.26%
2018-03-07	0	3.990	3.960	4.000	3.960	4.140	332,000	1,328,800	4.0024	2.399	2.380	2.405	2.380	2.489	552,291	2.4060	-1.72%
2018-03-06	0	4.060	4.050	4.060	4.030	4.100	106,000	429,920	4.0558	2.441	2.435	2.441	2.423	2.465	176,334	2.4381	0.25%
2018-03-05	0	4.050	4.040	4.050	4.040	4.180	470,800	1,917,540	4.0729	2.435	2.429	2.435	2.429	2.513	783,188	2.4484	-0.74%
2018-03-02	0	4.080	4.060	4.100	4.050	4.150	380,000	1,544,060	4.0633	2.453	2.441	2.465	2.435	2.495	632,140	2.4426	-0.97%
2018-03-01	0	4.120	4.120	4.130	4.120	4.190	316,000	1,310,280	4.1465	2.477	2.477	2.483	2.477	2.519	525,674	2.4926	-0.24%
2018-02-28	0	4.130	4.120	4.150	4.120	4.240	1,154,000	4,835,232	4.1900	2.483	2.477	2.495	2.477	2.549	1,919,710	2.5187	-2.59%
2018-02-27	0	4.240	4.220	4.240	4.170	4.320	752,000	3,189,660	4.2416	2.549	2.537	2.549	2.507	2.597	1,250,972	2.5497	2.17%
2018-02-26	0	4.150	4.140	4.150	4.100	4.220	390,000	1,619,300	4.1521	2.495	2.489	2.495	2.465	2.537	648,775	2.4959	0.24%
2018-02-23	0	4.140	4.130	4.140	4.120	4.180	174,000	720,880	4.1430	2.489	2.483	2.489	2.477	2.513	289,454	2.4905	-0.96%
2018-02-22	0	4.180	4.150	4.180	4.160	4.200	110,000	460,040	4.1822	2.513	2.495	2.513	2.501	2.525	182,988	2.5140	0.24%
2018-02-21	0	4.170	4.150	4.190	4.150	4.200	260,000	1,084,400	4.1708	2.507	2.495	2.519	2.495	2.525	432,517	2.5072	-1.42%
2018-02-20	0	4.230	4.190	4.230	4.150	4.230	1,017,867	4,268,684	4.1938	2.543	2.519	2.543	2.495	2.543	1,693,249	2.5210	1.68%
2018-02-15	0	4.160	4.120	4.160	4.030	4.210	516,000	2,138,580	4.1445	2.501	2.477	2.501	2.423	2.531	858,380	2.4914	-0.95%
2018-02-14	0	4.200	4.190	4.200	4.110	4.200	318,000	1,332,760	4.1911	2.525	2.519	2.525	2.471	2.525	529,002	2.5194	0.24%
2018-02-13	0	4.190	4.140	4.190	4.090	4.200	830,000	3,449,800	4.1564	2.519	2.489	2.519	2.459	2.525	1,380,727	2.4985	2.44%
2018-02-12	0	4.090	4.070	4.090	3.880	4.200	762,000	3,054,900	4.0091	2.459	2.447	2.459	2.332	2.525	1,267,607	2.4100	3.02%
2018-02-09	0	3.970	3.950	3.970	3.820	4.020	1,343,200	5,261,392	3.9171	2.386	2.374	2.386	2.296	2.417	2,234,449	2.3547	0.25%
2018-02-08	0	3.960	3.960	4.020	3.930	4.050	436,000	1,736,100	3.9819	2.380	2.380	2.417	2.362	2.435	725,298	2.3936	0.00%
2018-02-07	0	3.960	3.950	3.960	3.950	4.150	1,710,600	6,824,092	3.9893	2.380	2.374	2.380	2.374	2.495	2,845,629	2.3981	-0.75%
2018-02-06	0	3.990	3.950	3.990	3.880	4.050	2,326,000	9,223,280	3.9653	2.399	2.374	2.399	2.332	2.435	3,869,363	2.3837	-3.86%
2018-02-05	0	4.150	4.150	4.190	4.150	4.190	294,000	1,222,800	4.1592	2.495	2.495	2.519	2.495	2.519	489,077	2.5002	-2.35%
2018-02-02	0	4.250	4.220	4.250	4.200	4.290	160,000	675,840	4.2240	2.555	2.537	2.555	2.525	2.579	266,164	2.5392	-0.47%
2018-02-01	0	4.270	4.260	4.280	4.250	4.370	294,000	1,271,340	4.3243	2.567	2.561	2.573	2.555	2.627	489,077	2.5995	-2.51%
2018-01-31	0	4.380	4.330	4.380	4.310	4.380	764,000	3,326,360	4.3539	2.633	2.603	2.633	2.591	2.633	1,270,934	2.6173	0.00%
2018-01-30	0	4.380	4.370	4.380	4.310	4.390	464,000	2,021,800	4.3573	2.633	2.627	2.633	2.591	2.639	771,876	2.6193	0.23%
2018-01-29	0	4.370	4.350	4.370	4.300	4.390	440,000	1,911,820	4.3450	2.627	2.615	2.627	2.585	2.639	731,952	2.6119	-0.68%
2018-01-26	0	4.400	4.380	4.400	4.360	4.410	934,000	4,107,810	4.3981	2.645	2.633	2.645	2.621	2.651	1,553,734	2.6438	-0.23%
2018-01-25	0	4.410	4.390	4.410	4.330	4.420	1,158,000	5,076,700	4.3840	2.651	2.639	2.651	2.603	2.657	1,926,364	2.6354	0.68%
2018-01-24	0	4.380	4.370	4.380	4.300	4.400	663,200	2,886,856	4.3529	2.633	2.627	2.633	2.585	2.645	1,103,251	2.6167	-0.45%
2018-01-23	0	4.400	4.360	4.400	4.320	4.420	476,000	2,080,940	4.3717	2.645	2.621	2.645	2.597	2.657	791,839	2.6280	-0.45%
2018-01-22	0	4.420	4.410	4.420	4.340	4.440	1,961,200	8,622,484	4.3965	2.657	2.651	2.657	2.609	2.669	3,262,509	2.6429	0.91%
2018-01-19	0	4.380	4.360	4.380	4.250	4.470	3,759,000	16,566,240	4.4071	2.633	2.621	2.633	2.555	2.687	6,253,197	2.6492	2.82%
2018-01-18	0	4.260	4.260	4.280	4.080	4.300	3,770,000	15,727,520	4.1718	2.561	2.561	2.573	2.453	2.585	6,271,496	2.5078	4.67%
2018-01-17	0	4.070	4.060	4.070	4.030	4.090	485,000	1,969,070	4.0599	2.447	2.441	2.447	2.423	2.459	806,810	2.4406	-0.25%
2018-01-16	0	4.080	4.080	4.090	4.010	4.110	612,000	2,486,200	4.0624	2.453	2.453	2.459	2.411	2.471	1,018,078	2.4421	1.75%
2018-01-15	0	4.010	4.010	4.040	4.010	4.170	234,000	954,220	4.0779	2.411	2.411	2.429	2.411	2.507	389,265	2.4513	-3.61%
2018-01-12	0	4.160	4.140	4.160	4.040	4.170	2,196,000	9,068,860	4.1297	2.501	2.489	2.501	2.429	2.507	3,653,105	2.4825	3.23%
2018-01-11	0	4.030	4.030	4.050	4.030	4.120	201,200	812,568	4.0386	2.423	2.423	2.435	2.423	2.477	334,702	2.4277	-0.49%
2018-01-10	0	4.050	4.040	4.060	3.960	4.080	354,000	1,420,290	4.0121	2.435	2.429	2.441	2.380	2.453	588,888	2.4118	1.50%
2018-01-09	0	3.990	3.970	4.000	3.930	4.070	890,600	3,541,774	3.9768	2.399	2.386	2.405	2.362	2.447	1,481,537	2.3906	-1.97%
2018-01-08	0	4.070	4.060	4.080	4.070	4.150	1,213,600	4,982,728	4.1057	2.447	2.441	2.453	2.447	2.495	2,018,856	2.4681	-1.69%
2018-01-05	0	4.140	4.120	4.140	4.100	4.160	3,102,000	12,838,540	4.1388	2.489	2.477	2.489	2.465	2.501	5,160,260	2.4880	0.73%
2018-01-04	0	4.110	4.070	4.110	3.890	4.200	2,316,000	9,261,299	3.9988	2.471	2.447	2.471	2.338	2.525	3,852,728	2.4038	4.85%
2018-01-03	0	3.920	3.880	3.920	3.840	3.920	2,316,000	8,941,460	3.8607	2.356	2.332	2.356	2.308	2.356	3,852,728	2.3208	2.62%
2018-01-02	0	3.820	3.810	3.820	3.800	3.860	388,000	1,487,100	3.8327	2.296	2.290	2.296	2.284	2.320	645,448	2.3040	0.00%
2017-12-29	0	3.820	3.810	3.820	3.800	3.860	906,000	3,481,620	3.8428	2.296	2.290	2.296	2.284	2.320	1,507,155	2.3101	0.53%
2017-12-28	0	3.800	3.800	3.850	3.800	3.880	540,000	2,074,600	3.8419	2.284	2.284	2.314	2.284	2.332	898,304	2.3095	-1.55%
2017-12-27	0	3.860	3.840	3.860	3.800	3.920	288,000	1,108,520	3.8490	2.320	2.308	2.320	2.284	2.356	479,096	2.3138	0.26%
2017-12-22	0	3.850	3.790	3.850	3.780	3.860	480,000	1,830,860	3.8143	2.314	2.278	2.314	2.272	2.320	798,493	2.2929	0.26%
2017-12-21	0	3.840	3.830	3.870	3.770	3.870	1,251,082	4,808,044	3.8431	2.308	2.302	2.326	2.266	2.326	2,081,208	2.3102	0.26%
2017-12-20	0	3.830	3.830	3.840	3.800	3.910	466,000	1,792,640	3.8469	2.302	2.302	2.308	2.284	2.350	775,203	2.3125	-2.30%
2017-12-19	0	3.920	3.900	3.920	3.900	3.920	238,000	930,400	3.9092	2.356	2.344	2.356	2.344	2.356	395,919	2.3500	0.26%
2017-12-18	0	3.910	3.880	3.910	3.870	3.920	421,600	1,644,616	3.9009	2.350	2.332	2.350	2.326	2.356	701,343	2.3450	0.26%
2017-12-15	0	3.900	3.890	3.900	3.860	3.950	318,000	1,239,840	3.8989	2.344	2.338	2.344	2.320	2.374	529,002	2.3437	0.26%
2017-12-14	0	3.890	3.890	3.900	3.870	3.900	1,526,000	5,943,650	3.8949	2.338	2.338	2.344	2.326	2.344	2,538,542	2.3414	-0.77%
2017-12-13	0	3.920	3.900	3.920	3.870	3.940	175,600	685,792	3.9054	2.356	2.344	2.356	2.326	2.368	292,115	2.3477	0.26%
2017-12-12	0	3.910	3.900	3.920	3.890	3.940	386,000	1,509,420	3.9104	2.350	2.344	2.356	2.338	2.368	642,121	2.3507	0.77%
2017-12-11	0	3.880	3.870	3.880	3.790	3.900	372,000	1,434,880	3.8572	2.332	2.326	2.332	2.278	2.344	618,832	2.3187	0.52%
2017-12-08	0	3.860	3.850	3.880	3.820	3.900	928,800	3,594,768	3.8703	2.320	2.314	2.332	2.296	2.344	1,545,084	2.3266	0.00%
2017-12-07	0	3.860	3.850	3.860	3.790	3.880	2,226,000	8,554,940	3.8432	2.320	2.314	2.320	2.278	2.332	3,703,011	2.3103	1.31%
2017-12-06	0	3.810	3.780	3.810	3.800	3.870	1,014,000	3,875,380	3.8219	2.290	2.272	2.290	2.284	2.326	1,686,816	2.2975	-2.06%
2017-12-05	0	3.890	3.880	3.890	3.870	3.940	274,912	1,071,093	3.8961	2.338	2.332	2.338	2.326	2.368	457,323	2.3421	-1.77%
2017-12-04	0	3.960	3.930	3.960	3.910	3.980	1,620,500	6,394,153	3.9458	2.380	2.362	2.380	2.350	2.393	2,695,745	2.3719	1.02%
2017-12-01	0	3.920	3.910	3.930	3.790	3.930	1,084,912	4,208,615	3.8792	2.356	2.350	2.362	2.278	2.362	1,804,780	2.3319	1.03%
2017-11-30	0	3.880	3.880	3.910	3.850	3.910	998,000	3,880,260	3.8880	2.332	2.332	2.350	2.314	2.350	1,660,200	2.3372	-0.51%
2017-11-29	0	3.900	3.890	3.900	3.850	3.950	534,000	2,086,510	3.9073	2.344	2.338	2.344	2.314	2.374	888,323	2.3488	0.26%
2017-11-28	0	3.890	3.890	3.920	3.840	3.930	599,400	2,330,812	3.8886	2.338	2.338	2.356	2.308	2.362	997,118	2.3375	0.52%
2017-11-27	0	3.870	3.850	3.870	3.810	3.890	942,000	3,628,140	3.8515	2.326	2.314	2.326	2.290	2.338	1,567,042	2.3153	0.52%
2017-11-24	0	3.850	3.820	3.850	3.820	3.890	300,000	1,157,940	3.8598	2.314	2.296	2.314	2.296	2.338	499,058	2.3203	0.79%
2017-11-23	0	3.820	3.810	3.820	3.800	3.920	288,000	1,106,380	3.8416	2.296	2.290	2.296	2.284	2.356	479,096	2.3093	-2.55%
2017-11-22	0	3.920	3.900	3.920	3.800	3.920	815,600	3,157,392	3.8713	2.356	2.344	2.356	2.284	2.356	1,356,772	2.3271	2.89%
2017-11-21	0	3.810	3.790	3.810	3.770	3.850	1,063,600	4,046,416	3.8045	2.290	2.278	2.290	2.266	2.314	1,769,327	2.2870	0.00%
2017-11-20	0	3.810	3.780	3.810	3.760	3.810	776,000	2,942,292	3.7916	2.290	2.272	2.290	2.260	2.290	1,290,897	2.2793	0.26%
2017-11-17	0	3.800	3.780	3.800	3.760	3.810	700,000	2,658,700	3.7981	2.284	2.272	2.284	2.260	2.290	1,164,469	2.2832	0.80%
2017-11-16	0	3.770	3.770	3.790	3.770	3.850	714,000	2,715,380	3.8031	2.266	2.266	2.278	2.266	2.314	1,187,758	2.2861	-0.53%
2017-11-15	0	3.790	3.790	3.800	3.750	3.860	970,000	3,676,440	3.7901	2.278	2.278	2.284	2.254	2.320	1,613,621	2.2784	-1.56%
2017-11-14	0	3.850	3.860	3.870	3.840	3.910	292,000	1,134,140	3.8840	2.314	2.320	2.326	2.308	2.350	485,750	2.3348	-0.77%
2017-11-13	0	3.880	3.850	3.880	3.860	3.930	376,000	1,467,380	3.9026	2.332	2.314	2.332	2.320	2.362	625,486	2.3460	-2.02%
2017-11-10	0	3.960	3.950	3.960	3.940	4.000	358,000	1,423,760	3.9770	2.380	2.374	2.380	2.368	2.405	595,543	2.3907	-1.00%
2017-11-09	0	4.000	3.980	4.000	3.920	4.010	940,000	3,749,960	3.9893	2.405	2.393	2.405	2.356	2.411	1,563,715	2.3981	-0.25%
2017-11-08	0	4.010	3.980	4.020	3.970	4.030	1,088,000	4,361,740	4.0090	2.411	2.393	2.417	2.386	2.423	1,809,917	2.4099	0.50%
2017-11-07	0	3.990	3.950	3.990	3.940	4.030	593,000	2,360,650	3.9809	2.399	2.374	2.399	2.368	2.423	986,471	2.3930	-0.25%
2017-11-06	0	4.000	3.990	4.010	3.950	4.020	1,174,500	4,687,790	3.9913	2.405	2.399	2.411	2.374	2.417	1,953,812	2.3993	0.76%
2017-11-03	0	3.970	3.940	3.970	3.910	3.990	678,000	2,690,600	3.9684	2.386	2.368	2.386	2.350	2.399	1,127,871	2.3856	0.00%
2017-11-02	0	3.970	3.950	3.970	3.820	4.060	1,109,000	4,364,610	3.9356	2.386	2.374	2.386	2.296	2.441	1,844,851	2.3658	-2.46%
2017-11-01	0	4.070	4.030	4.070	4.000	4.070	530,000	2,137,420	4.0329	2.447	2.423	2.447	2.405	2.447	881,669	2.4243	1.50%
2017-10-31	0	4.010	4.010	4.070	3.990	4.080	1,232,000	4,955,700	4.0225	2.411	2.411	2.447	2.399	2.453	2,049,465	2.4180	-1.96%
2017-10-30	0	4.090	4.080	4.090	4.040	4.110	824,000	3,366,470	4.0855	2.459	2.453	2.459	2.429	2.471	1,370,746	2.4559	-0.24%
2017-10-27	0	4.100	4.090	4.100	4.000	4.120	1,604,021	6,539,513	4.0769	2.465	2.459	2.465	2.405	2.477	2,668,332	2.4508	1.74%
2017-10-26	0	4.030	4.030	4.050	4.010	4.060	436,000	1,760,020	4.0367	2.423	2.423	2.435	2.411	2.441	725,298	2.4266	-0.98%
2017-10-25	0	4.070	4.060	4.070	4.040	4.080	675,500	2,743,440	4.0613	2.447	2.441	2.447	2.429	2.453	1,123,712	2.4414	0.25%
2017-10-24	0	4.060	4.040	4.060	3.970	4.070	1,193,000	4,804,510	4.0273	2.441	2.429	2.441	2.386	2.447	1,984,587	2.4209	1.00%
2017-10-23	0	4.020	3.990	4.020	3.940	4.040	622,000	2,485,240	3.9956	2.417	2.399	2.417	2.368	2.429	1,034,714	2.4019	0.00%
2017-10-20	0	4.020	4.020	4.030	3.930	4.070	4,223,000	16,885,550	3.9985	2.417	2.417	2.423	2.362	2.447	7,025,074	2.4036	2.55%
2017-10-19	0	3.920	3.930	3.940	3.870	4.120	2,352,000	9,312,360	3.9593	2.356	2.362	2.368	2.326	2.477	3,912,615	2.3801	-4.62%
2017-10-18	0	4.110	4.110	4.120	4.090	4.120	1,044,000	4,282,620	4.1021	2.471	2.471	2.477	2.459	2.477	1,736,722	2.4659	-0.24%
2017-10-17	0	4.120	4.100	4.120	4.080	4.150	1,075,500	4,429,420	4.1185	2.477	2.465	2.477	2.453	2.495	1,789,123	2.4757	0.00%
2017-10-16	0	4.120	4.100	4.120	4.010	4.130	2,348,000	9,611,260	4.0934	2.477	2.465	2.477	2.411	2.483	3,905,961	2.4607	2.23%
2017-10-13	0	4.030	4.000	4.030	4.000	4.060	730,000	2,935,780	4.0216	2.423	2.405	2.423	2.405	2.441	1,214,375	2.4175	-0.49%
2017-10-12	0	4.050	4.000	4.050	4.000	4.070	1,062,000	4,290,420	4.0399	2.435	2.405	2.435	2.405	2.447	1,766,665	2.4285	0.50%
2017-10-11	0	4.030	3.990	4.030	3.970	4.080	2,234,000	8,980,640	4.0200	2.423	2.399	2.423	2.386	2.453	3,716,319	2.4165	0.75%
2017-10-10	0	4.000	4.000	4.010	3.950	4.050	842,000	3,361,100	3.9918	2.405	2.405	2.411	2.374	2.435	1,400,690	2.3996	-0.74%
2017-10-09	0	4.030	4.020	4.030	3.960	4.040	1,656,050	6,629,798	4.0034	2.423	2.417	2.423	2.380	2.429	2,754,883	2.4066	1.26%
2017-10-06	0	3.980	3.950	3.980	3.920	3.990	1,762,500	6,996,385	3.9696	2.393	2.374	2.393	2.356	2.399	2,931,966	2.3862	0.25%
2017-10-04	0	3.970	3.940	3.970	3.930	3.980	877,000	3,470,970	3.9578	2.386	2.368	2.386	2.362	2.393	1,458,913	2.3791	-0.25%
2017-10-03	0	3.980	3.970	3.980	3.950	4.000	1,051,000	4,173,940	3.9714	2.393	2.386	2.393	2.374	2.405	1,748,367	2.3873	0.51%
2017-09-29	0	3.960	3.940	3.960	3.920	3.990	1,229,000	4,854,940	3.9503	2.380	2.368	2.380	2.356	2.399	2,044,474	2.3747	0.00%
2017-09-28	0	3.960	3.950	3.960	3.900	4.000	1,938,000	7,661,940	3.9535	2.380	2.374	2.380	2.344	2.405	3,223,915	2.3766	-0.75%
2017-09-27	0	3.990	3.970	3.990	3.840	3.990	4,864,000	19,026,520	3.9117	2.399	2.386	2.399	2.308	2.399	8,091,394	2.3515	3.91%
2017-09-26	0	3.840	3.840	3.880	3.830	3.890	3,124,000	12,089,620	3.8699	2.308	2.308	2.332	2.302	2.338	5,196,858	2.3263	-1.54%
2017-09-25	0	3.900	3.890	3.900	3.830	3.910	4,022,000	15,594,570	3.8773	2.344	2.338	2.344	2.302	2.350	6,690,705	2.3308	0.00%
2017-09-22	0	3.900	3.880	3.900	3.750	3.940	5,150,912	19,783,811	3.8408	2.344	2.332	2.344	2.254	2.368	8,568,680	2.3089	-0.76%
2017-09-21	0	3.930	3.920	3.930	3.800	3.950	7,449,000	28,825,910	3.8698	2.362	2.356	2.362	2.284	2.374	12,391,611	2.3262	3.69%
2017-09-20	0	3.790	3.780	3.790	3.570	3.800	5,668,000	20,873,582	3.6827	2.278	2.272	2.278	2.146	2.284	9,428,870	2.2138	4.12%
2017-09-19	0	3.640	3.630	3.640	3.610	3.690	1,408,000	5,126,786	3.6412	2.188	2.182	2.188	2.170	2.218	2,342,246	2.1888	-0.55%
2017-09-18	0	3.660	3.650	3.660	3.480	3.660	5,881,000	21,090,280	3.5862	2.200	2.194	2.200	2.092	2.200	9,783,201	2.1558	5.17%
2017-09-15	0	3.480	3.470	3.480	3.400	3.480	2,186,000	7,535,600	3.4472	2.092	2.086	2.092	2.044	2.092	3,636,470	2.0722	1.75%
2017-09-14	0	3.420	3.410	3.420	3.400	3.440	2,672,000	9,148,100	3.4237	2.056	2.050	2.056	2.044	2.068	4,444,944	2.0581	0.00%
2017-09-13	0	3.420	3.400	3.420	3.330	3.420	2,038,069	6,934,250	3.4024	2.056	2.044	2.056	2.002	2.056	3,390,382	2.0453	1.79%
2017-09-12	0	3.360	3.340	3.360	3.320	3.420	1,662,000	5,608,536	3.3746	2.020	2.008	2.020	1.996	2.056	2,764,781	2.0286	-1.47%
2017-09-11	0	3.410	3.380	3.410	3.350	3.580	1,814,000	6,201,040	3.4184	2.050	2.032	2.050	2.014	2.152	3,017,638	2.0549	-4.48%
2017-09-08	0	3.570	3.540	3.570	3.400	3.570	4,118,000	14,461,660	3.5118	2.146	2.128	2.146	2.044	2.146	6,850,403	2.1111	3.48%
2017-09-07	0	3.450	3.410	3.450	3.310	3.450	2,530,000	8,516,300	3.3661	2.074	2.050	2.074	1.990	2.074	4,208,723	2.0235	4.86%
2017-09-06	0	3.290	3.280	3.290	3.270	3.310	762,000	2,504,260	3.2864	1.978	1.972	1.978	1.966	1.990	1,267,607	1.9756	-1.79%
2017-09-05	0	3.350	3.340	3.350	3.290	3.350	1,854,000	6,168,340	3.3270	2.014	2.008	2.014	1.978	2.014	3,084,179	2.0000	0.30%
2017-09-04	0	3.340	3.310	3.340	3.270	3.340	1,450,000	4,787,120	3.3015	2.008	1.990	2.008	1.966	2.008	2,412,114	1.9846	0.60%
2017-09-01	0	3.320	3.300	3.320	3.300	3.340	568,000	1,887,660	3.3233	1.996	1.984	1.996	1.984	2.008	944,883	1.9978	-0.60%
2017-08-31	0	3.340	3.290	3.340	3.250	3.340	1,338,000	4,420,100	3.3035	2.008	1.978	2.008	1.954	2.008	2,225,799	1.9858	0.91%
2017-08-30	0	3.310	3.300	3.310	3.220	3.310	2,070,400	6,764,470	3.2672	1.990	1.984	1.990	1.936	1.990	3,444,166	1.9640	2.16%
2017-08-29	0	3.240	3.230	3.240	3.200	3.300	1,452,000	4,705,320	3.2406	1.948	1.942	1.948	1.924	1.984	2,415,441	1.9480	-2.70%
2017-08-28	0	3.330	3.310	3.330	3.130	3.330	5,826,000	19,009,020	3.2628	2.002	1.990	2.002	1.882	2.002	9,691,707	1.9614	6.39%
2017-08-25	0	3.130	3.120	3.130	3.110	3.230	6,029,574	18,956,677	3.1439	1.882	1.876	1.882	1.870	1.942	10,030,358	1.8899	-3.69%
2017-08-24	0	3.250	3.240	3.270	3.250	3.410	5,387,000	17,708,060	3.2872	1.954	1.948	1.966	1.954	2.050	8,961,419	1.9760	-5.80%
2017-08-22	0	3.450	3.440	3.450	3.440	3.500	1,536,000	5,319,480	3.4632	2.074	2.068	2.074	2.068	2.104	2,555,177	2.0818	-0.58%
2017-08-21	0	3.470	3.460	3.500	3.440	3.490	572,000	1,981,650	3.4644	2.086	2.080	2.104	2.068	2.098	951,537	2.0826	0.58%
2017-08-18	0	3.450	3.440	3.480	3.420	3.480	602,000	2,081,060	3.4569	2.074	2.068	2.092	2.056	2.092	1,001,443	2.0781	-0.58%
2017-08-17	0	3.470	3.460	3.470	3.430	3.470	452,000	1,558,060	3.4470	2.086	2.080	2.086	2.062	2.086	751,914	2.0721	0.29%
2017-08-16	0	3.460	3.430	3.460	3.420	3.490	564,000	1,949,360	3.4563	2.080	2.062	2.080	2.056	2.098	938,229	2.0777	0.29%
2017-08-15	0	3.450	3.440	3.450	3.420	3.480	656,000	2,257,900	3.4419	2.074	2.068	2.074	2.056	2.092	1,091,274	2.0691	0.88%
2017-08-14	0	3.420	3.410	3.420	3.400	3.440	390,000	1,334,620	3.4221	2.056	2.050	2.056	2.044	2.068	648,775	2.0571	0.59%
2017-08-11	0	3.400	3.390	3.400	3.380	3.460	1,396,000	4,743,320	3.3978	2.044	2.038	2.044	2.032	2.080	2,322,283	2.0425	-1.45%
2017-08-10	0	3.450	3.440	3.460	3.430	3.500	838,000	2,896,170	3.4561	2.074	2.068	2.080	2.062	2.104	1,394,035	2.0775	-1.43%
2017-08-09	0	3.500	3.470	3.500	3.450	3.500	504,000	1,752,780	3.4777	2.104	2.086	2.104	2.074	2.104	838,417	2.0906	0.00%
2017-08-08	0	3.500	3.490	3.500	3.460	3.520	942,000	3,285,230	3.4875	2.104	2.098	2.104	2.080	2.116	1,567,042	2.0965	0.29%
2017-08-07	0	3.490	3.470	3.490	3.460	3.500	728,000	2,535,260	3.4825	2.098	2.086	2.098	2.080	2.104	1,211,047	2.0934	0.00%
2017-08-04	0	3.490	3.480	3.490	3.460	3.500	280,000	977,000	3.4893	2.098	2.092	2.098	2.080	2.104	465,787	2.0975	0.58%
2017-08-03	0	3.470	3.460	3.470	3.460	3.530	410,000	1,433,920	3.4974	2.086	2.080	2.086	2.080	2.122	682,046	2.1024	-1.70%
2017-08-02	0	3.530	3.520	3.530	3.480	3.530	636,000	2,231,640	3.5089	2.122	2.116	2.122	2.092	2.122	1,058,003	2.1093	1.15%
2017-08-01	0	3.490	3.490	3.500	3.470	3.520	2,558,000	8,896,400	3.4779	2.098	2.098	2.104	2.086	2.116	4,255,301	2.0907	0.87%
2017-07-31	0	3.460	3.450	3.470	3.450	3.550	994,000	3,450,860	3.4717	2.080	2.074	2.086	2.074	2.134	1,653,546	2.0869	-1.70%
2017-07-28	0	3.520	3.510	3.520	3.510	3.550	482,000	1,704,500	3.5363	2.116	2.110	2.116	2.110	2.134	801,820	2.1258	-0.56%
2017-07-27	0	3.540	3.540	3.560	3.510	3.580	626,000	2,213,200	3.5355	2.128	2.128	2.140	2.110	2.152	1,041,368	2.1253	-0.84%
2017-07-26	0	3.570	3.560	3.580	3.540	3.600	804,000	2,864,900	3.5633	2.146	2.140	2.152	2.128	2.164	1,337,476	2.1420	-0.56%
2017-07-25	0	3.590	3.570	3.590	3.560	3.620	617,300	2,212,780	3.5846	2.158	2.146	2.158	2.140	2.176	1,026,895	2.1548	0.28%
2017-07-24	0	3.580	3.560	3.580	3.550	3.670	1,810,000	6,503,980	3.5934	2.152	2.140	2.152	2.134	2.206	3,010,983	2.1601	-2.19%
2017-07-21	0	3.660	3.630	3.660	3.600	3.700	4,120,000	15,086,530	3.6618	2.200	2.182	2.200	2.164	2.224	6,853,730	2.2012	0.83%
2017-07-20	0	3.630	3.620	3.630	3.490	3.650	3,632,000	13,006,540	3.5811	2.182	2.176	2.182	2.098	2.194	6,041,929	2.1527	4.01%
2017-07-19	0	3.490	3.480	3.490	3.400	3.490	2,258,000	7,818,980	3.4628	2.098	2.092	2.098	2.044	2.098	3,756,243	2.0816	2.95%
2017-07-18	0	3.390	3.390	3.400	3.380	3.410	1,108,510	3,765,479	3.3969	2.038	2.038	2.044	2.032	2.050	1,844,036	2.0420	-0.29%
2017-07-17	0	3.400	3.390	3.420	3.390	3.440	1,456,000	4,964,020	3.4094	2.044	2.038	2.056	2.038	2.068	2,422,095	2.0495	-0.29%
2017-07-14	0	3.410	3.410	3.420	3.410	3.450	614,000	2,102,920	3.4250	2.050	2.050	2.056	2.050	2.074	1,021,405	2.0588	-0.58%
2017-07-13	0	3.430	3.430	3.440	3.430	3.490	1,562,000	5,398,500	3.4561	2.062	2.062	2.068	2.062	2.098	2,598,429	2.0776	0.00%
2017-07-12	0	3.430	3.420	3.430	3.390	3.450	1,496,000	5,099,360	3.4087	2.062	2.056	2.062	2.038	2.074	2,488,636	2.0491	-0.29%
2017-07-11	0	3.440	3.430	3.440	3.420	3.480	1,894,000	6,558,295	3.4627	2.068	2.062	2.068	2.056	2.092	3,150,720	2.0815	-0.86%
2017-07-10	0	3.470	3.460	3.470	3.460	3.560	2,752,000	9,643,850	3.5043	2.086	2.080	2.086	2.080	2.140	4,578,026	2.1066	-1.70%
2017-07-07	0	3.530	3.520	3.530	3.510	3.580	1,151,701	4,073,304	3.5368	2.122	2.116	2.122	2.110	2.152	1,915,885	2.1261	-1.12%
2017-07-06	0	3.570	3.540	3.570	3.460	3.580	5,078,000	18,002,820	3.5453	2.146	2.128	2.146	2.080	2.152	8,447,389	2.1312	2.00%
2017-07-05	0	3.500	3.480	3.510	3.390	3.510	4,452,000	15,401,580	3.4595	2.104	2.092	2.110	2.038	2.110	7,406,021	2.0796	0.86%
2017-07-04	0	3.470	3.450	3.470	3.450	3.560	2,938,000	10,254,460	3.4903	2.086	2.074	2.086	2.074	2.140	4,887,442	2.0981	-2.25%
2017-07-03	0	3.550	3.540	3.550	3.530	3.590	1,636,000	5,814,022	3.5538	2.134	2.128	2.134	2.122	2.158	2,721,530	2.1363	-1.11%
2017-06-30	0	3.590	3.570	3.600	3.560	3.610	1,078,000	3,868,220	3.5883	2.158	2.146	2.164	2.140	2.170	1,793,282	2.1571	-0.83%
2017-06-29	0	3.620	3.590	3.630	3.580	3.660	1,580,000	5,721,770	3.6214	2.176	2.158	2.182	2.152	2.200	2,628,372	2.1769	0.28%
2017-06-28	0	3.610	3.600	3.630	3.600	3.640	1,021,200	3,687,456	3.6109	2.170	2.164	2.182	2.164	2.188	1,698,794	2.1706	-1.10%
2017-06-27	0	3.650	3.650	3.660	3.600	3.660	2,554,000	9,274,140	3.6312	2.194	2.194	2.200	2.164	2.200	4,248,647	2.1828	1.39%
2017-06-26	0	3.600	3.570	3.600	3.510	3.600	1,882,000	6,728,360	3.5751	2.164	2.146	2.164	2.110	2.164	3,130,757	2.1491	2.27%
2017-06-23	0	3.520	3.510	3.520	3.510	3.560	1,040,557	3,672,318	3.5292	2.116	2.110	2.116	2.110	2.140	1,730,994	2.1215	-0.56%
2017-06-22	0	3.540	3.530	3.540	3.520	3.570	1,458,000	5,168,700	3.5451	2.128	2.122	2.128	2.116	2.146	2,425,422	2.1311	-1.67%
2017-06-21	0	3.600	3.580	3.600	3.580	3.640	2,532,000	9,144,480	3.6116	2.164	2.152	2.164	2.152	2.188	4,212,050	2.1710	-0.55%
2017-06-20	0	3.620	3.610	3.620	3.600	3.630	974,000	3,522,800	3.6168	2.176	2.170	2.176	2.164	2.182	1,620,275	2.1742	0.00%
2017-06-19	0	3.620	3.610	3.620	3.590	3.640	1,730,000	6,252,700	3.6143	2.176	2.170	2.176	2.158	2.188	2,877,901	2.1727	0.56%
2017-06-16	0	3.600	3.580	3.630	3.570	3.630	1,896,000	6,826,560	3.6005	2.164	2.152	2.182	2.146	2.182	3,154,047	2.1644	-0.55%
2017-06-15	0	3.620	3.600	3.620	3.580	3.630	902,000	3,251,540	3.6048	2.176	2.164	2.176	2.152	2.182	1,500,501	2.1670	0.00%
2017-06-14	0	3.620	3.600	3.620	3.520	3.680	2,174,000	7,775,320	3.5765	2.176	2.164	2.176	2.116	2.212	3,616,507	2.1500	1.97%
2017-06-13	0	3.550	3.540	3.550	3.530	3.600	2,376,000	8,452,060	3.5573	2.134	2.128	2.134	2.122	2.164	3,952,540	2.1384	-0.84%
2017-06-12	0	3.580	3.580	3.590	3.570	3.660	1,666,000	6,001,160	3.6021	2.152	2.152	2.158	2.146	2.200	2,771,436	2.1654	-1.65%
2017-06-09	0	3.640	3.630	3.640	3.600	3.660	1,930,000	7,008,840	3.6315	2.188	2.182	2.188	2.164	2.200	3,210,607	2.1830	0.28%
2017-06-08	0	3.630	3.620	3.640	3.600	3.660	2,498,000	9,086,360	3.6375	2.182	2.176	2.188	2.164	2.200	4,155,490	2.1866	-1.09%
2017-06-07	0	3.670	3.650	3.670	3.630	3.680	2,110,000	7,720,300	3.6589	2.206	2.194	2.206	2.182	2.212	3,510,041	2.1995	0.27%
2017-06-06	0	3.660	3.650	3.680	3.650	3.710	2,530,000	9,288,820	3.6715	2.200	2.194	2.212	2.194	2.230	4,208,723	2.2070	-0.81%
2017-06-05	0	3.690	3.670	3.700	3.660	3.700	1,146,000	4,220,160	3.6825	2.218	2.206	2.224	2.200	2.224	1,906,402	2.2137	0.27%
2017-06-02	0	3.680	3.670	3.690	3.620	3.690	1,996,800	7,317,296	3.6645	2.212	2.206	2.218	2.176	2.218	3,321,730	2.2029	0.00%
2017-06-01	0	3.680	3.650	3.680	3.640	3.680	3,083,000	11,270,350	3.6556	2.212	2.194	2.212	2.188	2.212	5,128,653	2.1975	0.82%
2017-05-31	0	3.650	3.660	3.670	3.590	3.690	3,200,000	11,645,130	3.6391	2.194	2.200	2.206	2.158	2.218	5,323,286	2.1876	-1.08%
2017-05-29	0	3.690	3.680	3.690	3.650	3.700	1,102,000	4,058,540	3.6829	2.218	2.212	2.218	2.194	2.224	1,833,206	2.2139	1.10%
2017-05-26	0	3.650	3.640	3.650	3.540	3.650	2,636,000	9,541,840	3.6198	2.194	2.188	2.194	2.128	2.194	4,385,057	2.1760	3.11%
2017-05-25	0	3.540	3.530	3.540	3.530	3.600	3,992,000	14,127,420	3.5389	2.128	2.122	2.128	2.122	2.164	6,640,799	2.1274	-0.84%
2017-05-24	0	3.570	3.560	3.570	3.560	3.600	1,394,000	4,973,280	3.5676	2.146	2.140	2.146	2.140	2.164	2,318,956	2.1446	0.28%
2017-05-23	0	3.560	3.550	3.560	3.510	3.700	5,316,000	18,978,320	3.5700	2.140	2.134	2.140	2.110	2.224	8,843,308	2.1461	-3.78%
2017-05-22	0	3.940	3.940	3.950	3.880	3.980	10,744,000	42,376,320	3.9442	2.224	2.224	2.230	2.190	2.247	19,032,257	2.2266	1.55%
2017-05-19	0	3.880	3.880	3.890	3.870	3.900	2,608,000	10,125,520	3.8825	2.190	2.190	2.196	2.185	2.202	4,619,893	2.1917	0.00%
2017-05-18	0	3.880	3.870	3.880	3.850	3.910	2,824,000	10,990,420	3.8918	2.190	2.185	2.190	2.173	2.207	5,002,522	2.1970	-0.51%
2017-05-17	0	3.900	3.900	3.910	3.860	3.910	2,086,000	8,101,700	3.8838	2.202	2.202	2.207	2.179	2.207	3,695,205	2.1925	1.04%
2017-05-16	0	3.860	3.860	3.870	3.820	3.870	1,410,000	5,415,120	3.8405	2.179	2.179	2.185	2.156	2.185	2,497,718	2.1680	1.31%
2017-05-15	0	3.810	3.800	3.810	3.800	3.820	1,907,000	7,263,960	3.8091	2.151	2.145	2.151	2.145	2.156	3,378,119	2.1503	-0.26%
2017-05-12	0	3.820	3.810	3.820	3.810	3.830	1,766,940	6,749,860	3.8201	2.156	2.151	2.156	2.151	2.162	3,130,013	2.1565	-0.78%
2017-05-11	0	3.850	3.830	3.850	3.820	3.860	1,948,000	7,473,960	3.8367	2.173	2.162	2.173	2.156	2.179	3,450,748	2.1659	0.26%
2017-05-10	0	3.840	3.820	3.840	3.790	3.850	5,772,000	22,058,700	3.8217	2.168	2.156	2.168	2.140	2.173	10,224,701	2.1574	0.79%
2017-05-09	0	3.810	3.800	3.810	3.790	3.840	4,256,299	16,206,182	3.8076	2.151	2.145	2.151	2.140	2.168	7,539,741	2.1494	-0.78%
2017-05-08	0	3.840	3.810	3.850	3.760	3.850	1,856,000	7,071,580	3.8101	2.168	2.151	2.173	2.123	2.173	3,287,776	2.1509	1.59%
2017-05-05	0	3.780	3.760	3.780	3.750	3.790	4,698,000	17,713,920	3.7705	2.134	2.123	2.134	2.117	2.140	8,322,184	2.1285	-0.79%
2017-05-04	0	3.810	3.790	3.810	3.790	3.920	6,896,633	26,504,504	3.8431	2.151	2.140	2.151	2.140	2.213	12,216,911	2.1695	-2.06%
2017-05-02	0	3.890	3.890	3.900	3.790	3.910	4,237,000	16,386,070	3.8674	2.196	2.196	2.202	2.140	2.207	7,505,554	2.1832	2.64%
2017-04-28	0	3.790	3.790	3.800	3.720	3.800	2,296,000	8,641,520	3.7637	2.140	2.140	2.145	2.100	2.145	4,067,206	2.1247	1.07%
2017-04-27	0	3.750	3.740	3.760	3.670	3.760	3,756,100	13,973,890	3.7203	2.117	2.111	2.123	2.072	2.123	6,653,673	2.1002	0.54%
2017-04-26	0	3.730	3.710	3.730	3.690	3.770	6,624,000	24,709,720	3.7303	2.106	2.094	2.106	2.083	2.128	11,733,960	2.1058	2.19%
2017-04-25	0	3.650	3.640	3.650	3.630	3.690	6,892,000	25,173,220	3.6525	2.060	2.055	2.060	2.049	2.083	12,208,704	2.0619	0.55%
2017-04-24	0	3.630	3.620	3.630	3.570	3.760	13,116,000	48,099,946	3.6673	2.049	2.044	2.049	2.015	2.123	23,234,092	2.0702	-3.20%
2017-04-21	0	3.750	3.740	3.750	3.740	3.750	2,917,000	10,936,870	3.7494	2.117	2.111	2.117	2.111	2.117	5,167,265	2.1166	0.54%
2017-04-20	0	3.730	3.730	3.740	3.730	3.790	3,776,000	14,139,540	3.7446	2.106	2.106	2.111	2.106	2.140	6,688,924	2.1139	-0.80%
2017-04-19	0	3.760	3.760	3.770	3.760	3.820	1,580,000	5,956,340	3.7698	2.123	2.123	2.128	2.123	2.156	2,798,861	2.1281	-1.31%
2017-04-18	0	3.810	3.800	3.810	3.800	3.910	5,274,000	20,131,060	3.8170	2.151	2.145	2.151	2.145	2.207	9,342,528	2.1548	-2.06%
2017-04-13	0	3.890	3.870	3.890	3.820	3.920	6,057,490	23,300,867	3.8466	2.196	2.185	2.196	2.156	2.213	10,730,427	2.1715	-0.77%
2017-04-12	0	3.920	3.900	3.910	3.880	3.940	3,147,490	12,274,676	3.8998	2.213	2.202	2.207	2.190	2.224	5,575,562	2.2015	0.00%
2017-04-11	0	3.920	3.920	3.930	3.920	4.030	4,565,000	18,018,560	3.9471	2.213	2.213	2.219	2.213	2.275	8,086,583	2.2282	-2.49%
2017-04-10	0	4.020	4.010	4.020	4.000	4.040	3,755,228	15,094,548	4.0196	2.269	2.264	2.269	2.258	2.281	6,652,128	2.2691	-0.25%
2017-04-07	0	4.030	4.020	4.030	4.010	4.090	3,936,000	15,868,230	4.0316	2.275	2.269	2.275	2.264	2.309	6,972,353	2.2759	-1.47%
2017-04-06	0	4.090	4.080	4.090	4.080	4.220	3,776,000	15,639,120	4.1417	2.309	2.303	2.309	2.303	2.382	6,688,924	2.3381	-2.15%
2017-04-05	0	4.180	4.170	4.180	4.090	4.200	6,644,000	27,638,180	4.1599	2.360	2.354	2.360	2.309	2.371	11,769,389	2.3483	2.20%
2017-04-03	0	4.090	4.080	4.090	4.060	4.110	3,046,000	12,440,520	4.0842	2.309	2.303	2.309	2.292	2.320	5,395,779	2.3056	0.00%
2017-03-31	0	4.090	4.080	4.090	4.040	4.120	2,695,800	11,012,942	4.0852	2.309	2.303	2.309	2.281	2.326	4,775,424	2.3062	0.25%
2017-03-30	0	4.080	4.080	4.090	4.000	4.090	7,004,300	28,275,621	4.0369	2.303	2.303	2.309	2.258	2.309	12,407,636	2.2789	0.74%
2017-03-29	0	4.050	4.040	4.050	4.040	4.080	760,000	3,077,740	4.0497	2.286	2.281	2.286	2.281	2.303	1,346,288	2.2861	0.00%
2017-03-28	0	4.050	4.040	4.050	4.040	4.100	1,830,000	7,416,040	4.0525	2.286	2.281	2.286	2.281	2.315	3,241,719	2.2877	-0.25%
2017-03-27	0	4.060	4.050	4.060	4.020	4.070	3,294,000	13,323,180	4.0447	2.292	2.286	2.292	2.269	2.298	5,835,094	2.2833	0.74%
2017-03-24	0	4.030	4.030	4.040	4.010	4.080	6,460,000	26,079,240	4.0370	2.275	2.275	2.281	2.264	2.303	11,443,446	2.2790	-0.98%
2017-03-23	0	4.070	4.060	4.070	4.060	4.160	6,103,800	25,086,344	4.1100	2.298	2.292	2.298	2.292	2.348	10,812,462	2.3201	-1.69%
2017-03-22	0	4.140	4.130	4.140	4.090	4.220	3,053,998	12,692,621	4.1561	2.337	2.331	2.337	2.309	2.382	5,409,947	2.3462	-1.19%
2017-03-21	0	4.190	4.170	4.190	4.120	4.390	8,458,942	35,628,571	4.2119	2.365	2.354	2.365	2.326	2.478	14,984,434	2.3777	-2.56%
2017-03-20	0	4.300	4.280	4.290	4.270	4.440	4,660,000	20,411,820	4.3802	2.427	2.416	2.422	2.410	2.506	8,254,869	2.4727	-0.69%
2017-03-17	0	4.330	4.330	4.360	4.190	4.370	5,390,347	23,215,702	4.3069	2.444	2.444	2.461	2.365	2.467	9,548,629	2.4313	2.61%
2017-03-16	0	4.220	4.210	4.220	4.150	4.250	3,846,000	16,119,450	4.1912	2.382	2.377	2.382	2.343	2.399	6,812,924	2.3660	1.44%
2017-03-15	0	4.160	4.150	4.170	4.140	4.180	810,000	3,366,990	4.1568	2.348	2.343	2.354	2.337	2.360	1,434,859	2.3466	-0.48%
2017-03-14	0	4.180	4.150	4.180	4.150	4.200	1,468,000	6,128,080	4.1744	2.360	2.343	2.360	2.343	2.371	2,600,461	2.3565	-0.24%
2017-03-13	0	4.190	4.170	4.190	4.130	4.190	980,000	4,093,860	4.1774	2.365	2.354	2.365	2.331	2.365	1,736,003	2.3582	0.96%
2017-03-10	0	4.150	4.150	4.160	4.150	4.200	1,921,800	8,008,276	4.1671	2.343	2.343	2.348	2.343	2.371	3,404,336	2.3524	0.00%
2017-03-09	0	4.150	4.140	4.150	4.130	4.180	1,234,000	5,120,120	4.1492	2.343	2.337	2.343	2.331	2.360	2,185,946	2.3423	-0.48%
2017-03-08	0	4.170	4.140	4.170	4.100	4.190	1,878,000	7,765,540	4.1350	2.354	2.337	2.354	2.315	2.365	3,326,748	2.3343	-0.24%
2017-03-07	0	4.180	4.160	4.180	4.160	4.190	1,627,187	6,786,361	4.1706	2.360	2.348	2.360	2.348	2.365	2,882,450	2.3544	0.00%
2017-03-06	0	4.180	4.170	4.190	4.160	4.210	1,516,000	6,342,140	4.1835	2.360	2.354	2.365	2.348	2.377	2,685,490	2.3616	0.72%
2017-03-03	0	4.150	4.150	4.180	4.150	4.190	1,677,100	6,988,490	4.1670	2.343	2.343	2.360	2.343	2.365	2,970,867	2.3523	-0.95%
2017-03-02	0	4.190	4.170	4.190	4.170	4.220	2,416,814	10,125,341	4.1895	2.365	2.354	2.365	2.354	2.382	4,281,220	2.3651	0.24%
2017-03-01	0	4.180	4.180	4.190	4.160	4.230	1,024,000	4,290,580	4.1900	2.360	2.360	2.365	2.348	2.388	1,813,946	2.3653	0.00%
2017-02-28	0	4.180	4.170	4.180	4.100	4.180	2,040,500	8,461,970	4.1470	2.360	2.354	2.360	2.315	2.360	3,614,605	2.3410	2.20%
2017-02-27	0	4.090	4.080	4.090	4.040	4.150	4,962,000	20,208,920	4.0727	2.309	2.303	2.309	2.281	2.343	8,789,842	2.2991	-1.92%
2017-02-24	0	4.170	4.160	4.170	4.160	4.200	2,409,010	10,069,571	4.1800	2.354	2.348	2.354	2.348	2.371	4,267,395	2.3597	-0.48%
2017-02-23	0	4.190	4.180	4.190	4.180	4.260	5,623,547	23,639,444	4.2037	2.365	2.360	2.365	2.360	2.405	9,961,727	2.3730	-1.87%
2017-02-22	0	4.270	4.260	4.270	4.240	4.340	3,828,000	16,389,430	4.2815	2.410	2.405	2.410	2.394	2.450	6,781,039	2.4169	-0.70%
2017-02-21	0	4.300	4.290	4.300	4.290	4.360	1,354,000	5,837,140	4.3110	2.427	2.422	2.427	2.422	2.461	2,398,518	2.4336	-0.69%
2017-02-20	0	4.330	4.320	4.330	4.300	4.360	1,912,000	8,270,580	4.3256	2.444	2.439	2.444	2.427	2.461	3,386,976	2.4419	-0.92%
2017-02-17	0	4.370	4.350	4.360	4.330	4.430	1,801,867	7,838,346	4.3501	2.467	2.456	2.461	2.444	2.501	3,191,883	2.4557	-0.46%
2017-02-16	0	4.390	4.380	4.390	4.380	4.440	3,286,211	14,477,674	4.4056	2.478	2.473	2.478	2.473	2.506	5,821,297	2.4870	0.23%
2017-02-15	0	4.380	4.380	4.400	4.370	4.500	3,886,700	17,147,083	4.4117	2.473	2.473	2.484	2.467	2.540	6,885,022	2.4905	-0.90%
2017-02-14	0	4.420	4.400	4.410	4.290	4.430	6,750,000	29,534,180	4.3754	2.495	2.484	2.490	2.422	2.501	11,957,161	2.4700	3.27%
2017-02-13	0	4.280	4.260	4.280	4.220	4.360	6,022,000	25,738,090	4.2740	2.416	2.405	2.416	2.382	2.461	10,667,559	2.4127	-1.15%
2017-02-10	0	4.330	4.320	4.330	4.300	4.360	3,179,860	13,799,539	4.3397	2.444	2.439	2.444	2.427	2.461	5,632,903	2.4498	0.93%
2017-02-09	0	4.290	4.280	4.290	4.250	4.350	3,647,860	15,697,386	4.3032	2.422	2.416	2.422	2.399	2.456	6,461,933	2.4292	0.70%
2017-02-08	0	4.260	4.250	4.260	4.200	4.260	2,884,000	12,204,380	4.2318	2.405	2.399	2.405	2.371	2.405	5,108,808	2.3889	1.19%
2017-02-07	0	4.210	4.200	4.210	4.200	4.270	2,780,059	11,746,760	4.2254	2.377	2.371	2.377	2.371	2.410	4,924,683	2.3853	-1.41%
2017-02-06	0	4.270	4.260	4.280	4.240	4.310	926,000	3,952,060	4.2679	2.410	2.405	2.416	2.394	2.433	1,640,345	2.4093	-0.47%
2017-02-03	0	4.290	4.270	4.280	4.230	4.300	1,030,100	4,399,363	4.2708	2.422	2.410	2.416	2.388	2.427	1,824,751	2.4109	0.70%
2017-02-02	0	4.260	4.250	4.260	4.230	4.290	888,000	3,778,440	4.2550	2.405	2.399	2.405	2.388	2.422	1,573,031	2.4020	-0.47%
2017-02-01	0	4.280	4.260	4.280	4.200	4.290	3,231,600	13,730,404	4.2488	2.416	2.405	2.416	2.371	2.422	5,724,557	2.3985	-0.47%
2017-01-27	0	4.300	4.300	4.310	4.270	4.360	582,000	2,499,420	4.2945	2.427	2.427	2.433	2.410	2.461	1,030,973	2.4243	-0.92%
2017-01-26	0	4.340	4.330	4.340	4.300	4.370	766,000	3,326,950	4.3433	2.450	2.444	2.450	2.427	2.467	1,356,916	2.4518	1.40%
2017-01-25	0	4.280	4.280	4.290	4.260	4.400	688,000	2,965,420	4.3102	2.416	2.416	2.422	2.405	2.484	1,218,745	2.4332	-1.38%
2017-01-24	0	4.340	4.310	4.340	4.300	4.390	1,296,000	5,639,700	4.3516	2.450	2.433	2.450	2.427	2.478	2,295,775	2.4566	1.17%
2017-01-23	0	4.290	4.290	4.300	4.280	4.400	3,313,800	14,460,483	4.3637	2.422	2.422	2.427	2.416	2.484	5,870,169	2.4634	-1.15%
2017-01-20	0	4.340	4.340	4.350	4.340	4.550	2,312,000	10,166,290	4.3972	2.450	2.450	2.456	2.450	2.569	4,095,549	2.4823	-4.41%
2017-01-19	0	4.540	4.510	4.540	4.480	4.620	1,226,000	5,558,830	4.5341	2.563	2.546	2.563	2.529	2.608	2,171,775	2.5596	-0.44%
2017-01-18	0	4.560	4.540	4.560	4.400	4.580	5,155,097	23,310,329	4.5218	2.574	2.563	2.574	2.484	2.585	9,131,900	2.5526	3.64%
2017-01-17	0	4.400	4.380	4.400	4.340	4.410	840,100	3,681,057	4.3817	2.484	2.473	2.484	2.450	2.490	1,488,179	2.4735	0.69%
2017-01-16	0	4.370	4.360	4.370	4.310	4.470	588,000	2,560,660	4.3549	2.467	2.461	2.467	2.433	2.523	1,041,602	2.4584	-1.80%
2017-01-13	0	4.450	4.440	4.470	4.380	4.500	1,467,300	6,530,155	4.4505	2.512	2.506	2.523	2.473	2.540	2,599,221	2.5124	1.60%
2017-01-12	0	4.380	4.350	4.380	4.280	4.380	948,500	4,109,065	4.3322	2.473	2.456	2.473	2.416	2.473	1,680,202	2.4456	2.10%
2017-01-11	0	4.290	4.270	4.290	4.230	4.340	4,179,117	17,792,327	4.2574	2.422	2.410	2.422	2.388	2.450	7,403,018	2.4034	-1.15%
2017-01-10	0	4.340	4.320	4.340	4.280	4.400	2,502,900	10,824,480	4.3248	2.450	2.439	2.450	2.416	2.484	4,433,715	2.4414	-1.14%
2017-01-09	0	4.390	4.380	4.390	4.350	4.500	707,130	3,108,669	4.3962	2.478	2.473	2.478	2.456	2.540	1,252,632	2.4817	-0.90%
2017-01-06	0	4.430	4.420	4.440	4.370	4.470	1,683,348	7,445,216	4.4229	2.501	2.495	2.506	2.467	2.523	2,981,935	2.4968	0.68%
2017-01-05	0	4.400	4.380	4.400	4.380	4.500	854,100	3,794,357	4.4425	2.484	2.473	2.484	2.473	2.540	1,512,979	2.5079	-0.90%
2017-01-04	0	4.440	4.420	4.450	4.330	4.450	926,000	4,072,040	4.3975	2.506	2.495	2.512	2.444	2.512	1,640,345	2.4824	2.78%
2017-01-03	0	4.320	4.310	4.320	4.190	4.360	1,068,000	4,591,872	4.2995	2.439	2.433	2.439	2.365	2.461	1,891,889	2.4271	3.60%
2016-12-30	0	4.170	4.160	4.170	4.150	4.300	1,908,000	8,020,780	4.2038	2.354	2.348	2.354	2.343	2.427	3,379,891	2.3731	0.00%
2016-12-29	0	4.170	4.150	4.200	4.150	4.250	1,890,475	7,916,667	4.1877	2.354	2.343	2.371	2.343	2.399	3,348,846	2.3640	-0.95%
2016-12-28	0	4.210	4.200	4.240	4.190	4.360	1,328,000	5,637,800	4.2453	2.377	2.371	2.394	2.365	2.461	2,352,461	2.3966	-1.41%
2016-12-23	0	4.270	4.260	4.280	4.230	4.440	1,152,000	4,933,000	4.2821	2.410	2.405	2.416	2.388	2.506	2,040,689	2.4173	-3.39%
2016-12-22	0	4.420	4.400	4.430	4.360	4.500	1,515,585	6,703,347	4.4229	2.495	2.484	2.501	2.461	2.540	2,684,755	2.4968	-1.34%
2016-12-21	0	4.480	4.460	4.480	4.430	4.530	1,608,815	7,200,576	4.4757	2.529	2.518	2.529	2.501	2.557	2,849,905	2.5266	0.45%
2016-12-20	0	4.460	4.460	4.490	4.380	4.500	922,387	4,113,029	4.4591	2.518	2.518	2.535	2.473	2.540	1,633,945	2.5172	1.59%
2016-12-19	0	4.390	4.390	4.400	4.360	4.530	1,034,900	4,594,927	4.4400	2.478	2.478	2.484	2.461	2.557	1,833,254	2.5064	-0.90%
2016-12-16	0	4.430	4.410	4.440	4.390	4.560	1,638,897	7,287,244	4.4464	2.501	2.490	2.506	2.478	2.574	2,903,193	2.5101	1.14%
2016-12-15	0	4.380	4.350	4.380	4.320	4.550	2,657,106	11,710,325	4.4072	2.473	2.456	2.473	2.439	2.569	4,706,880	2.4879	-4.37%
2016-12-14	0	4.580	4.570	4.580	4.530	4.600	1,204,000	5,511,191	4.5774	2.585	2.580	2.585	2.557	2.597	2,132,803	2.5840	0.44%
2016-12-13	0	4.560	4.550	4.560	4.490	4.780	2,997,506	13,661,938	4.5578	2.574	2.569	2.574	2.535	2.698	5,309,876	2.5729	-4.40%
2016-12-12	0	4.770	4.740	4.770	4.730	4.840	1,196,000	5,698,140	4.7643	2.693	2.676	2.693	2.670	2.732	2,118,632	2.6895	-1.24%
2016-12-09	0	4.830	4.830	4.840	4.710	4.830	2,176,000	10,326,573	4.7457	2.727	2.727	2.732	2.659	2.727	3,854,634	2.6790	1.68%
2016-12-08	0	4.750	4.740	4.770	4.700	4.820	1,047,865	4,958,528	4.7320	2.681	2.676	2.693	2.653	2.721	1,856,221	2.6713	1.50%
2016-12-07	0	4.680	4.670	4.690	4.620	4.750	2,001,359	9,391,854	4.6927	2.642	2.636	2.648	2.608	2.681	3,545,270	2.6491	-1.27%
2016-12-06	0	4.740	4.730	4.740	4.690	4.810	3,052,634	14,439,677	4.7302	2.676	2.670	2.676	2.648	2.715	5,407,531	2.6703	-1.04%
2016-12-05	0	4.790	4.750	4.790	4.720	4.850	764,000	3,663,400	4.7950	2.704	2.681	2.704	2.665	2.738	1,353,373	2.7069	0.21%
2016-12-02	0	4.780	4.760	4.780	4.700	4.800	1,004,000	4,784,750	4.7657	2.698	2.687	2.698	2.653	2.710	1,778,517	2.6903	0.63%
2016-12-01	0	4.750	4.730	4.750	4.730	4.950	954,000	4,572,520	4.7930	2.681	2.670	2.681	2.670	2.794	1,689,945	2.7057	-2.86%
2016-11-30	0	4.890	4.820	4.900	4.800	4.920	1,068,000	5,199,140	4.8681	2.760	2.721	2.766	2.710	2.777	1,891,889	2.7481	1.45%
2016-11-29	0	4.820	4.810	4.820	4.810	4.910	1,297,000	6,283,185	4.8444	2.721	2.715	2.721	2.715	2.772	2,297,546	2.7347	-1.83%
2016-11-28	0	4.910	4.880	4.920	4.760	4.980	1,436,000	6,950,100	4.8399	2.772	2.755	2.777	2.687	2.811	2,543,775	2.7322	0.82%
2016-11-25	0	4.870	4.860	4.880	4.830	4.900	446,000	2,168,413	4.8619	2.749	2.744	2.755	2.727	2.766	790,058	2.7446	-0.41%
2016-11-24	0	4.890	4.840	4.890	4.810	4.930	688,400	3,346,264	4.8609	2.760	2.732	2.760	2.715	2.783	1,219,453	2.7441	-0.20%
2016-11-23	0	4.900	4.890	4.910	4.850	4.970	1,116,000	5,479,620	4.9101	2.766	2.760	2.772	2.738	2.806	1,976,917	2.7718	-0.61%
2016-11-22	0	4.930	4.900	4.930	4.750	4.930	1,442,000	7,013,640	4.8638	2.783	2.766	2.783	2.681	2.783	2,554,404	2.7457	2.71%
2016-11-21	0	4.800	4.780	4.800	4.750	4.830	1,040,000	4,978,720	4.7872	2.710	2.698	2.710	2.681	2.727	1,842,288	2.7025	-0.21%
2016-11-18	0	4.810	4.800	4.810	4.750	4.850	936,000	4,501,100	4.8089	2.715	2.710	2.715	2.681	2.738	1,658,060	2.7147	0.21%
2016-11-17	0	4.800	4.760	4.800	4.750	4.870	1,140,867	5,482,060	4.8052	2.710	2.687	2.710	2.681	2.749	2,020,967	2.7126	0.00%
2016-11-16	0	4.800	4.790	4.810	4.750	4.870	1,322,133	6,336,281	4.7925	2.710	2.704	2.715	2.681	2.749	2,342,068	2.7054	0.63%
2016-11-15	0	4.770	4.750	4.760	4.600	4.870	1,840,000	8,795,460	4.7801	2.693	2.681	2.687	2.597	2.749	3,259,433	2.6985	2.80%
2016-11-14	0	4.640	4.640	4.670	4.600	4.700	1,653,623	7,668,329	4.6373	2.619	2.619	2.636	2.597	2.653	2,929,279	2.6178	-0.85%
2016-11-11	0	4.680	4.670	4.680	4.660	4.750	694,000	3,257,960	4.6945	2.642	2.636	2.642	2.631	2.681	1,229,373	2.6501	-0.21%
2016-11-10	0	4.690	4.690	4.720	4.650	4.790	764,000	3,601,460	4.7140	2.648	2.648	2.665	2.625	2.704	1,353,373	2.6611	1.74%
2016-11-09	0	4.610	4.610	4.630	4.450	4.800	2,078,000	9,560,020	4.6006	2.602	2.602	2.614	2.512	2.710	3,681,034	2.5971	-3.76%
2016-11-08	0	4.790	4.760	4.790	4.680	4.800	1,066,816	5,077,413	4.7594	2.704	2.687	2.704	2.642	2.710	1,889,791	2.6868	2.13%
2016-11-07	0	4.690	4.680	4.690	4.540	4.710	755,914	3,518,791	4.6550	2.648	2.642	2.648	2.563	2.659	1,339,050	2.6278	3.08%
2016-11-04	0	4.550	4.550	4.570	4.550	4.630	974,000	4,471,180	4.5905	2.569	2.569	2.580	2.569	2.614	1,725,374	2.5914	-1.52%
2016-11-03	0	4.620	4.610	4.620	4.500	4.650	718,000	3,287,240	4.5783	2.608	2.602	2.608	2.540	2.625	1,271,888	2.5845	2.67%
2016-11-02	0	4.500	4.500	4.520	4.480	4.530	1,012,000	4,546,520	4.4926	2.540	2.540	2.552	2.529	2.557	1,792,688	2.5361	-0.22%
2016-11-01	0	4.510	4.500	4.510	4.480	4.570	1,431,624	6,480,344	4.5266	2.546	2.540	2.546	2.529	2.580	2,536,023	2.5553	-1.31%
2016-10-31	0	4.570	4.560	4.570	4.460	4.620	888,000	4,044,200	4.5543	2.580	2.574	2.580	2.518	2.608	1,573,031	2.5710	1.56%
2016-10-28	0	4.500	4.480	4.510	4.480	4.800	1,780,000	8,156,060	4.5821	2.540	2.529	2.546	2.529	2.710	3,153,148	2.5866	-4.26%
2016-10-27	0	4.700	4.690	4.700	4.690	4.840	1,022,000	4,834,650	4.7306	2.653	2.648	2.653	2.648	2.732	1,810,403	2.6705	-2.49%
2016-10-26	0	4.820	4.800	4.820	4.790	4.900	1,344,000	6,456,830	4.8042	2.721	2.710	2.721	2.704	2.766	2,380,804	2.7120	0.42%
2016-10-25	0	4.800	4.790	4.800	4.760	4.830	1,030,940	4,952,699	4.8041	2.710	2.704	2.710	2.687	2.727	1,826,239	2.7120	0.00%
2016-10-24	0	4.800	4.800	4.820	4.730	4.970	3,706,000	17,759,370	4.7921	2.710	2.710	2.721	2.670	2.806	6,564,924	2.7052	-2.64%
2016-10-20	0	4.930	4.920	4.970	4.670	4.990	4,540,000	21,958,780	4.8367	2.783	2.777	2.806	2.636	2.817	8,042,298	2.7304	6.25%
2016-10-19	0	4.640	4.630	4.640	4.590	4.640	1,734,000	8,028,240	4.6299	2.619	2.614	2.619	2.591	2.619	3,071,662	2.6136	1.53%
2016-10-18	0	4.570	4.550	4.570	4.490	4.590	2,264,000	10,262,630	4.5330	2.580	2.569	2.580	2.535	2.591	4,010,520	2.5589	1.56%
2016-10-17	0	4.500	4.490	4.500	4.480	4.530	1,216,000	5,471,210	4.4994	2.540	2.535	2.540	2.529	2.557	2,154,060	2.5400	-0.66%
2016-10-14	0	4.530	4.520	4.530	4.480	4.550	1,860,940	8,421,975	4.5257	2.557	2.552	2.557	2.529	2.569	3,296,527	2.5548	0.89%
2016-10-13	0	4.490	4.480	4.490	4.430	4.500	2,047,106	9,161,154	4.4752	2.535	2.529	2.535	2.501	2.540	3,626,307	2.5263	1.13%
2016-10-12	0	4.440	4.440	4.450	4.420	4.500	1,244,000	5,531,730	4.4467	2.506	2.506	2.512	2.495	2.540	2,203,660	2.5102	-1.77%
2016-10-11	0	4.520	4.500	4.520	4.450	4.550	2,482,000	11,176,510	4.5030	2.552	2.540	2.552	2.512	2.569	4,396,692	2.5420	0.44%
2016-10-07	0	4.500	4.480	4.500	4.420	4.500	2,131,109	9,561,606	4.4867	2.540	2.529	2.540	2.495	2.540	3,775,113	2.5328	0.00%
2016-10-06	0	4.500	4.480	4.500	4.350	4.540	2,178,000	9,787,660	4.4939	2.540	2.529	2.540	2.456	2.563	3,858,177	2.5369	1.12%
2016-10-05	0	4.450	4.420	4.450	4.300	4.450	3,123,000	13,772,800	4.4101	2.512	2.495	2.512	2.427	2.512	5,532,180	2.4896	1.83%
2016-10-04	0	4.370	4.350	4.380	4.310	4.380	1,944,000	8,457,980	4.3508	2.467	2.456	2.473	2.433	2.473	3,443,662	2.4561	0.92%
2016-10-03	0	4.330	4.300	4.330	4.280	4.360	2,568,000	11,062,430	4.3078	2.444	2.427	2.444	2.416	2.461	4,549,035	2.4318	2.61%
2016-09-30	0	4.220	4.210	4.220	4.180	4.300	1,532,000	6,462,180	4.2181	2.382	2.377	2.382	2.360	2.427	2,713,833	2.3812	0.00%
2016-09-29	0	4.220	4.210	4.220	4.210	4.330	4,926,000	20,790,022	4.2205	2.382	2.377	2.382	2.377	2.444	8,726,070	2.3825	3.18%
2016-09-28	0	4.090	4.080	4.100	4.070	4.150	2,174,000	8,908,940	4.0979	2.309	2.303	2.315	2.298	2.343	3,851,091	2.3134	-0.73%
2016-09-27	0	4.120	4.100	4.120	4.100	4.220	2,479,715	10,247,497	4.1325	2.326	2.315	2.326	2.315	2.382	4,392,645	2.3329	-0.96%
2016-09-26	0	4.160	4.150	4.160	4.150	4.310	2,099,000	8,805,990	4.1953	2.348	2.343	2.348	2.343	2.433	3,718,234	2.3683	-3.26%
2016-09-23	0	4.300	4.270	4.300	4.260	4.400	840,000	3,623,980	4.3143	2.427	2.410	2.427	2.405	2.484	1,488,002	2.4355	-1.60%
2016-09-22	0	4.370	4.360	4.370	4.350	4.440	2,156,000	9,449,460	4.3829	2.467	2.461	2.467	2.456	2.506	3,819,206	2.4742	0.46%
2016-09-21	0	4.350	4.320	4.350	4.270	4.350	640,000	2,770,300	4.3286	2.456	2.439	2.456	2.410	2.456	1,133,716	2.4436	1.64%
2016-09-20	0	4.280	4.280	4.300	4.230	4.360	4,006,400	17,140,318	4.2782	2.416	2.416	2.427	2.388	2.461	7,097,062	2.4151	-1.83%
2016-09-19	0	4.360	4.360	4.370	4.280	4.380	1,668,000	7,251,660	4.3475	2.461	2.461	2.467	2.416	2.473	2,954,747	2.4542	1.87%
2016-09-15	0	4.280	4.250	4.290	4.170	4.300	2,231,600	9,417,088	4.2199	2.416	2.399	2.422	2.354	2.427	3,953,126	2.3822	0.71%
2016-09-14	0	4.250	4.230	4.250	4.170	4.300	3,370,000	14,231,020	4.2229	2.399	2.388	2.399	2.354	2.427	5,969,723	2.3839	-0.70%
2016-09-13	0	4.280	4.270	4.280	4.260	4.490	2,805,885	12,240,376	4.3624	2.416	2.410	2.416	2.405	2.535	4,970,432	2.4626	-3.17%
2016-09-12	0	4.420	4.420	4.430	4.420	4.580	1,851,880	8,238,002	4.4485	2.495	2.495	2.501	2.495	2.585	3,280,478	2.5112	-5.35%
2016-09-09	0	4.670	4.660	4.670	4.510	4.680	5,162,000	23,852,110	4.6207	2.636	2.631	2.636	2.546	2.642	9,144,128	2.6085	3.32%
2016-09-08	0	4.520	4.500	4.520	4.450	4.540	1,356,000	6,094,720	4.4946	2.552	2.540	2.552	2.512	2.563	2,402,061	2.5373	-0.44%
2016-09-07	0	4.540	4.530	4.540	4.500	4.610	1,461,083	6,657,829	4.5568	2.563	2.557	2.563	2.540	2.602	2,588,208	2.5724	-1.09%
2016-09-06	0	4.590	4.580	4.590	4.500	4.620	2,758,000	12,571,340	4.5581	2.591	2.585	2.591	2.540	2.608	4,885,607	2.5731	-0.43%
2016-09-05	0	4.610	4.590	4.610	4.540	4.640	1,842,000	8,448,670	4.5867	2.602	2.591	2.602	2.563	2.619	3,262,976	2.5893	1.77%
2016-09-02	0	4.530	4.520	4.530	4.510	4.620	2,459,711	11,192,405	4.5503	2.557	2.552	2.557	2.546	2.608	4,357,209	2.5687	-0.66%
2016-09-01	0	4.560	4.550	4.560	4.390	4.560	4,033,865	18,211,759	4.5147	2.574	2.569	2.574	2.478	2.574	7,145,714	2.5486	3.87%
2016-08-31	0	4.390	4.380	4.390	4.220	4.390	2,692,000	11,711,900	4.3506	2.478	2.473	2.478	2.382	2.478	4,768,693	2.4560	4.03%
2016-08-30	0	4.220	4.210	4.230	4.170	4.240	2,158,000	9,090,480	4.2125	2.382	2.377	2.388	2.354	2.394	3,822,749	2.3780	0.96%
2016-08-29	0	4.180	4.180	4.190	4.150	4.250	3,640,000	15,223,968	4.1824	2.360	2.360	2.365	2.343	2.399	6,448,010	2.3610	-0.48%
2016-08-26	0	4.200	4.200	4.220	4.020	4.230	2,013,000	8,430,590	4.1881	2.371	2.371	2.382	2.269	2.388	3,565,891	2.3642	3.70%
2016-08-25	0	4.050	4.050	4.060	4.010	4.150	4,794,000	19,409,490	4.0487	2.286	2.286	2.292	2.264	2.343	8,492,241	2.2856	-2.41%
2016-08-24	0	4.150	4.130	4.150	4.130	4.330	4,049,000	16,865,520	4.1654	2.343	2.331	2.343	2.331	2.444	7,172,525	2.3514	-3.04%
2016-08-23	0	4.280	4.280	4.290	4.210	4.330	4,196,000	18,021,840	4.2950	2.416	2.416	2.422	2.377	2.444	7,432,925	2.4246	-0.23%
2016-08-22	0	4.290	4.280	4.290	4.160	4.550	8,648,540	37,067,455	4.2860	2.422	2.416	2.422	2.348	2.569	15,320,294	2.4195	-5.09%
2016-08-19	0	4.520	4.510	4.520	4.420	4.990	8,216,000	38,048,660	4.6310	2.552	2.546	2.552	2.495	2.817	14,554,079	2.6143	-8.50%
2016-08-18	0	4.940	4.940	4.950	4.810	4.980	4,839,700	23,847,705	4.9275	2.789	2.789	2.794	2.715	2.811	8,573,196	2.7817	2.92%
2016-08-17	0	4.800	4.780	4.800	4.770	5.120	4,718,800	23,288,334	4.9352	2.710	2.698	2.710	2.693	2.890	8,359,030	2.7860	-5.88%
2016-08-16	0	5.100	5.100	5.110	4.990	5.140	5,663,251	28,681,127	5.0644	2.879	2.879	2.885	2.817	2.902	10,032,060	2.8589	2.82%
2016-08-15	0	4.960	4.940	4.960	4.770	5.030	5,582,000	27,464,300	4.9202	2.800	2.789	2.800	2.693	2.840	9,888,129	2.7775	3.12%
2016-08-12	0	4.810	4.800	4.810	4.770	4.820	2,878,000	13,797,660	4.7942	2.715	2.710	2.715	2.693	2.721	5,098,179	2.7064	0.21%
2016-08-11	0	4.800	4.770	4.800	4.750	4.800	1,728,000	8,263,560	4.7822	2.710	2.693	2.710	2.681	2.710	3,061,033	2.6996	0.84%
2016-08-10	0	4.760	4.740	4.770	4.660	4.830	3,758,000	17,940,160	4.7739	2.687	2.676	2.693	2.631	2.727	6,657,038	2.6949	-1.24%
2016-08-09	0	4.820	4.800	4.820	4.680	4.850	1,796,000	8,596,580	4.7865	2.721	2.710	2.721	2.642	2.738	3,181,490	2.7021	2.55%
2016-08-08	0	4.700	4.690	4.700	4.640	4.790	2,943,044	13,896,738	4.7219	2.653	2.648	2.653	2.619	2.704	5,213,400	2.6656	1.08%
2016-08-05	0	4.650	4.650	4.660	4.580	4.670	2,066,000	9,591,310	4.6425	2.625	2.625	2.631	2.585	2.636	3,659,777	2.6207	1.75%
2016-08-04	0	4.570	4.560	4.570	4.490	4.600	2,384,000	10,851,340	4.5517	2.580	2.574	2.580	2.535	2.597	4,223,092	2.5695	2.01%
2016-08-03	0	4.480	4.470	4.480	4.390	4.530	1,702,000	7,579,702	4.4534	2.529	2.523	2.529	2.478	2.557	3,014,976	2.5140	-0.22%
2016-08-01	0	4.490	4.490	4.500	4.430	4.530	2,124,000	9,527,468	4.4856	2.535	2.535	2.540	2.501	2.557	3,762,520	2.5322	2.28%
2016-07-29	0	4.390	4.390	4.400	4.290	4.450	3,071,600	13,480,300	4.3887	2.478	2.478	2.484	2.422	2.512	5,441,128	2.4775	1.39%
2016-07-28	0	4.330	4.300	4.320	4.300	4.390	2,281,786	9,894,368	4.3362	2.444	2.427	2.439	2.427	2.478	4,042,027	2.4479	-1.14%
2016-07-27	0	4.380	4.370	4.380	4.340	4.550	4,764,000	20,880,100	4.3829	2.473	2.467	2.473	2.450	2.569	8,439,098	2.4742	-3.31%
2016-07-26	0	4.530	4.510	4.530	4.500	4.640	2,478,000	11,354,080	4.5820	2.557	2.546	2.557	2.540	2.619	4,389,607	2.5866	-0.44%
2016-07-25	0	4.550	4.530	4.550	4.500	4.610	1,551,278	7,073,722	4.5599	2.569	2.557	2.569	2.540	2.602	2,747,982	2.5742	0.00%
2016-07-22	0	4.550	4.540	4.550	4.510	4.570	2,799,000	12,666,980	4.5255	2.569	2.563	2.569	2.546	2.580	4,958,236	2.5547	0.00%
2016-07-21	0	4.550	4.550	4.560	4.510	4.690	3,096,177	14,265,919	4.6076	2.569	2.569	2.574	2.546	2.648	5,484,665	2.6011	-1.73%
2016-07-20	0	4.630	4.620	4.630	4.540	4.650	3,704,000	17,063,480	4.6068	2.614	2.608	2.614	2.563	2.625	6,561,381	2.6006	1.76%
2016-07-19	0	4.550	4.540	4.550	4.410	4.570	2,404,000	10,845,540	4.5115	2.569	2.563	2.569	2.490	2.580	4,258,521	2.5468	0.66%
2016-07-18	0	4.520	4.500	4.510	4.430	4.530	2,245,000	10,092,200	4.4954	2.552	2.540	2.546	2.501	2.557	3,976,863	2.5377	1.12%
2016-07-15	0	4.470	4.450	4.470	4.390	4.520	2,764,000	12,340,860	4.4649	2.523	2.512	2.523	2.478	2.552	4,896,236	2.5205	0.45%
2016-07-14	0	4.450	4.450	4.460	4.340	4.530	2,614,461	11,563,017	4.4227	2.512	2.512	2.518	2.450	2.557	4,631,338	2.4967	-1.98%
2016-07-13	0	4.540	4.520	4.540	4.450	4.550	5,392,000	24,295,180	4.5058	2.563	2.552	2.563	2.512	2.569	9,551,557	2.5436	2.71%
2016-07-12	0	4.420	4.400	4.430	4.250	4.450	4,061,381	17,739,235	4.3678	2.495	2.484	2.501	2.399	2.512	7,194,457	2.4657	3.51%
2016-07-11	0	4.270	4.260	4.280	4.260	4.360	1,912,000	8,206,280	4.2920	2.410	2.405	2.416	2.405	2.461	3,386,976	2.4229	1.43%
2016-07-08	0	4.210	4.190	4.210	4.100	4.240	2,405,184	10,083,949	4.1926	2.377	2.365	2.377	2.315	2.394	4,260,618	2.3668	0.72%
2016-07-07	0	4.180	4.160	4.180	4.100	4.360	3,980,000	16,793,380	4.2194	2.360	2.348	2.360	2.315	2.461	7,050,296	2.3819	-3.24%
2016-07-06	0	4.320	4.320	4.340	4.190	4.360	3,266,000	13,999,940	4.2866	2.439	2.439	2.450	2.365	2.461	5,785,494	2.4198	-0.92%
2016-07-05	0	4.360	4.350	4.370	4.180	4.450	6,240,180	27,219,302	4.3619	2.461	2.456	2.467	2.360	2.512	11,054,050	2.4624	1.87%
2016-07-04	0	4.280	4.260	4.280	4.100	4.280	6,424,362	27,155,847	4.2270	2.416	2.405	2.416	2.315	2.416	11,380,315	2.3862	4.14%
2016-06-30	0	4.110	4.090	4.110	4.080	4.280	5,798,000	24,196,020	4.1732	2.320	2.309	2.320	2.303	2.416	10,270,758	2.3558	0.74%
2016-06-29	0	4.080	4.070	4.080	3.940	4.160	9,082,000	36,985,944	4.0724	2.303	2.298	2.303	2.224	2.348	16,088,138	2.2990	4.62%
2016-06-28	0	3.900	3.900	3.910	3.800	3.920	4,011,878	15,500,280	3.8636	2.202	2.202	2.207	2.145	2.213	7,106,766	2.1811	-1.52%
2016-06-27	0	3.960	3.950	3.960	3.880	3.970	3,486,177	13,667,406	3.9205	2.235	2.230	2.235	2.190	2.241	6,175,523	2.2132	-1.00%
2016-06-24	0	4.000	4.000	4.010	3.740	4.030	7,816,000	30,204,780	3.8645	2.258	2.258	2.264	2.111	2.275	13,845,506	2.1816	1.78%
2016-06-23	0	3.930	3.920	3.940	3.800	4.000	3,470,000	13,592,210	3.9171	2.219	2.213	2.224	2.145	2.258	6,146,866	2.2112	2.34%
2016-06-22	0	3.840	3.840	3.850	3.760	3.910	2,020,905	7,778,748	3.8491	2.168	2.168	2.173	2.123	2.207	3,579,894	2.1729	2.13%
2016-06-21	0	3.760	3.760	3.770	3.720	3.780	1,376,000	5,166,530	3.7547	2.123	2.123	2.128	2.100	2.134	2,437,489	2.1196	0.27%
2016-06-20	0	3.750	3.750	3.770	3.680	3.770	992,000	3,702,800	3.7327	2.117	2.117	2.128	2.077	2.128	1,757,260	2.1071	0.81%
2016-06-17	0	3.720	3.700	3.720	3.640	3.730	2,056,000	7,584,690	3.6891	2.100	2.089	2.100	2.055	2.106	3,642,063	2.0825	2.20%
2016-06-16	0	3.640	3.630	3.640	3.630	3.770	1,978,000	7,232,880	3.6567	2.055	2.049	2.055	2.049	2.128	3,503,891	2.0642	-3.19%
2016-06-15	0	3.760	3.730	3.760	3.700	3.790	2,242,000	8,420,800	3.7559	2.123	2.106	2.123	2.089	2.140	3,971,549	2.1203	0.80%
2016-06-14	0	3.730	3.710	3.730	3.700	3.820	3,069,986	11,493,246	3.7437	2.106	2.094	2.106	2.089	2.156	5,438,269	2.1134	-0.53%
2016-06-13	0	3.750	3.740	3.750	3.660	3.850	6,866,000	25,526,110	3.7178	2.117	2.111	2.117	2.066	2.173	12,162,647	2.0987	-3.35%
2016-06-10	0	3.880	3.850	3.880	3.830	4.110	7,708,176	30,480,887	3.9544	2.190	2.173	2.190	2.162	2.320	13,654,503	2.2323	-4.90%
2016-06-08	0	4.080	4.070	4.100	4.050	4.250	3,863,811	15,773,436	4.0824	2.303	2.298	2.315	2.286	2.399	6,844,475	2.3046	-2.63%
2016-06-07	0	4.190	4.190	4.210	4.110	4.260	6,270,172	26,281,815	4.1916	2.365	2.365	2.377	2.320	2.405	11,107,178	2.3662	0.24%
2016-06-06	0	4.180	4.170	4.180	4.050	4.180	3,660,000	15,030,720	4.1068	2.360	2.354	2.360	2.286	2.360	6,483,438	2.3183	1.95%
2016-06-03	0	4.100	4.070	4.090	4.040	4.100	3,798,000	15,433,100	4.0635	2.315	2.298	2.309	2.281	2.315	6,727,896	2.2939	0.99%
2016-06-02	0	4.060	4.050	4.070	3.990	4.120	4,856,000	19,634,500	4.0433	2.292	2.286	2.298	2.252	2.326	8,602,070	2.2825	0.74%
2016-06-01	0	4.030	4.030	4.040	3.960	4.090	8,071,700	32,443,930	4.0195	2.275	2.275	2.281	2.235	2.309	14,298,461	2.2691	0.50%
2016-05-31	0	4.010	4.000	4.010	3.800	4.060	9,380,807	37,219,612	3.9676	2.264	2.258	2.264	2.145	2.292	16,617,454	2.2398	5.25%
2016-05-30	0	3.810	3.800	3.810	3.630	3.820	2,492,000	9,339,880	3.7479	2.151	2.145	2.151	2.049	2.156	4,414,407	2.1158	5.54%
2016-05-27	0	3.610	3.600	3.610	3.600	3.700	3,812,182	13,846,197	3.6321	2.038	2.032	2.038	2.032	2.089	6,753,018	2.0504	-3.22%
2016-05-26	0	3.730	3.720	3.730	3.710	3.830	4,200,353	15,813,781	3.7649	2.106	2.100	2.106	2.094	2.162	7,440,636	2.1253	-2.36%
2016-05-25	0	3.820	3.800	3.830	3.720	3.830	5,188,000	19,640,080	3.7857	2.156	2.145	2.162	2.100	2.162	9,190,185	2.1371	3.24%
2016-05-24	0	3.700	3.700	3.710	3.680	3.720	2,066,000	7,650,110	3.7029	2.089	2.089	2.094	2.077	2.100	3,659,777	2.0903	0.27%
2016-05-23	0	3.690	3.680	3.690	3.630	3.710	2,190,000	8,062,480	3.6815	2.083	2.077	2.083	2.049	2.094	3,879,434	2.0783	1.93%
2016-05-20	0	3.620	3.600	3.620	3.570	3.680	2,126,000	7,710,800	3.6269	2.044	2.032	2.044	2.015	2.077	3,766,063	2.0474	0.28%
2016-05-19	0	3.610	3.590	3.610	3.570	3.680	2,430,860	8,820,910	3.6287	2.038	2.027	2.038	2.015	2.077	4,306,101	2.0485	-0.55%
2016-05-18	0	3.630	3.610	3.640	3.600	3.730	4,354,000	15,902,760	3.6524	2.049	2.038	2.055	2.032	2.106	7,712,811	2.0619	-3.71%
2016-05-17	0	4.010	4.000	4.010	3.930	4.010	3,980,000	15,854,230	3.9835	2.128	2.123	2.128	2.086	2.128	7,499,121	2.1141	1.78%
2016-05-16	0	3.940	3.920	3.940	3.900	3.980	3,422,000	13,522,710	3.9517	2.091	2.080	2.091	2.070	2.112	6,447,737	2.0973	-0.51%
2016-05-13	0	3.960	3.950	3.970	3.920	4.030	5,051,000	20,072,060	3.9739	2.102	2.096	2.107	2.080	2.139	9,517,101	2.1091	-0.75%
2016-05-12	0	3.990	3.970	3.990	3.890	4.050	4,675,204	18,683,917	3.9964	2.118	2.107	2.118	2.065	2.149	8,809,026	2.1210	1.79%
2016-05-11	0	3.920	3.900	3.910	3.880	3.980	6,757,749	26,591,405	3.9350	2.080	2.070	2.075	2.059	2.112	12,732,960	2.0884	0.26%
2016-05-10	0	3.910	3.880	3.900	3.870	4.010	10,196,000	40,020,740	3.9251	2.075	2.059	2.070	2.054	2.128	19,211,317	2.0832	-2.25%
2016-05-09	0	4.000	3.990	4.000	3.990	4.100	3,763,408	15,198,348	4.0385	2.123	2.118	2.123	2.118	2.176	7,091,018	2.1433	-0.74%
2016-05-06	0	4.030	4.020	4.030	3.970	4.120	5,231,612	21,087,655	4.0308	2.139	2.134	2.139	2.107	2.187	9,857,410	2.1393	-0.98%
2016-05-05	0	4.070	4.060	4.080	4.000	4.200	13,574,000	55,271,550	4.0719	2.160	2.155	2.165	2.123	2.229	25,576,149	2.1611	-3.78%
2016-05-04	0	4.230	4.220	4.230	4.210	4.360	10,569,224	44,976,142	4.2554	2.245	2.240	2.245	2.234	2.314	19,914,546	2.2585	-3.20%
2016-05-03	0	4.370	4.360	4.370	4.250	4.500	6,730,000	29,685,668	4.4109	2.319	2.314	2.319	2.256	2.388	12,680,675	2.3410	1.16%
2016-04-29	0	4.320	4.300	4.330	4.300	4.460	5,168,000	22,460,280	4.3460	2.293	2.282	2.298	2.282	2.367	9,737,553	2.3066	-3.57%
2016-04-28	0	4.480	4.480	4.490	4.450	4.580	3,404,000	15,365,100	4.5138	2.378	2.378	2.383	2.362	2.431	6,413,821	2.3956	0.00%
2016-04-27	0	4.480	4.460	4.470	4.420	4.600	4,281,082	19,258,394	4.4985	2.378	2.367	2.372	2.346	2.441	8,066,421	2.3875	-1.97%
2016-04-26	0	4.570	4.550	4.570	4.500	4.670	5,960,294	27,067,817	4.5414	2.425	2.415	2.425	2.388	2.479	11,230,394	2.4102	-1.51%
2016-04-25	0	4.640	4.620	4.650	4.610	4.710	2,298,000	10,663,130	4.6402	2.463	2.452	2.468	2.447	2.500	4,329,895	2.4627	-1.28%
2016-04-22	0	4.700	4.700	4.710	4.630	4.760	3,605,867	16,921,816	4.6929	2.494	2.494	2.500	2.457	2.526	6,794,179	2.4906	0.21%
2016-04-21	0	4.690	4.660	4.690	4.640	4.750	5,569,610	26,153,754	4.6958	2.489	2.473	2.489	2.463	2.521	10,494,267	2.4922	1.30%
2016-04-20	0	4.630	4.640	4.650	4.620	4.890	13,520,000	63,636,100	4.7068	2.457	2.463	2.468	2.452	2.595	25,474,402	2.4980	-5.51%
2016-04-19	0	4.900	4.890	4.900	4.800	5.070	9,582,000	47,443,692	4.9513	2.601	2.595	2.601	2.547	2.691	18,054,417	2.6278	2.73%
2016-04-18	0	4.770	4.750	4.770	4.690	4.790	5,364,000	25,518,726	4.7574	2.532	2.521	2.532	2.489	2.542	10,106,856	2.5249	-0.83%
2016-04-15	0	4.810	4.780	4.820	4.740	4.890	7,847,000	37,863,040	4.8252	2.553	2.537	2.558	2.516	2.595	14,785,328	2.5609	-0.21%
2016-04-14	0	4.820	4.810	4.820	4.750	4.860	9,613,000	46,251,800	4.8114	2.558	2.553	2.558	2.521	2.579	18,112,828	2.5535	0.84%
2016-04-13	0	4.780	4.770	4.780	4.510	4.830	13,035,000	61,862,410	4.7459	2.537	2.532	2.537	2.394	2.563	24,560,565	2.5188	5.99%
2016-04-12	0	4.510	4.490	4.510	4.320	4.520	9,688,000	43,064,180	4.4451	2.394	2.383	2.394	2.293	2.399	18,254,143	2.3591	3.68%
2016-04-11	0	4.350	4.330	4.350	4.300	4.440	4,856,000	21,216,340	4.3691	2.309	2.298	2.309	2.282	2.356	9,149,682	2.3188	-0.91%
2016-04-08	0	4.390	4.380	4.390	4.150	4.440	8,135,204	35,307,228	4.3401	2.330	2.325	2.330	2.203	2.356	15,328,362	2.3034	3.05%
2016-04-07	0	4.260	4.250	4.260	4.190	4.290	5,654,000	23,909,040	4.2287	2.261	2.256	2.261	2.224	2.277	10,653,274	2.2443	2.16%
2016-04-06	0	4.170	4.170	4.180	3.950	4.220	9,440,000	39,110,850	4.1431	2.213	2.213	2.218	2.096	2.240	17,786,861	2.1989	4.25%
2016-04-05	0	4.000	3.990	4.010	3.870	4.050	9,769,000	38,734,918	3.9651	2.123	2.118	2.128	2.054	2.149	18,406,763	2.1044	-0.50%
2016-04-01	0	4.020	4.000	4.020	4.000	4.120	11,506,000	46,539,770	4.0448	2.134	2.123	2.134	2.123	2.187	21,679,621	2.1467	-1.95%
2016-03-31	0	4.100	4.090	4.100	4.080	4.310	10,878,563	45,511,490	4.1836	2.176	2.171	2.176	2.165	2.287	20,497,403	2.2204	-3.30%
2016-03-30	0	4.240	4.220	4.250	4.130	4.250	9,722,000	40,825,080	4.1992	2.250	2.240	2.256	2.192	2.256	18,318,206	2.2287	2.91%
2016-03-29	0	4.120	4.110	4.120	4.100	4.200	4,463,000	18,484,170	4.1416	2.187	2.181	2.187	2.176	2.229	8,409,191	2.1981	0.98%
2016-03-24	0	4.080	4.070	4.080	4.050	4.180	8,208,000	33,680,880	4.1034	2.165	2.160	2.165	2.149	2.218	15,465,525	2.1778	-2.63%
2016-03-23	0	4.190	4.180	4.190	4.090	4.400	9,736,699	40,998,863	4.2108	2.224	2.218	2.224	2.171	2.335	18,345,901	2.2348	-4.12%
2016-03-22	0	4.370	4.340	4.370	4.300	4.550	12,356,000	53,934,300	4.3650	2.319	2.303	2.319	2.282	2.415	23,281,192	2.3166	-1.80%
2016-03-21	0	4.450	4.440	4.450	4.160	4.610	21,671,018	94,902,599	4.3792	2.362	2.356	2.362	2.208	2.447	40,832,562	2.3242	1.14%
2016-03-18	0	4.400	4.380	4.390	3.830	4.440	41,821,900	178,476,646	4.2675	2.335	2.325	2.330	2.033	2.356	78,800,881	2.2649	16.40%
2016-03-17	0	3.780	3.770	3.790	3.710	3.810	7,317,000	27,450,680	3.7516	2.006	2.001	2.011	1.969	2.022	13,786,701	1.9911	1.07%
2016-03-16	0	3.740	3.720	3.750	3.650	3.750	7,192,740	26,564,775	3.6933	1.985	1.974	1.990	1.937	1.990	13,552,570	1.9601	1.36%
2016-03-15	0	3.690	3.680	3.700	3.660	3.770	12,016,000	44,502,746	3.7036	1.958	1.953	1.964	1.942	2.001	22,640,564	1.9656	-1.86%
2016-03-14	0	3.760	3.750	3.760	3.730	3.850	6,054,064	22,874,319	3.7783	1.996	1.990	1.996	1.980	2.043	11,407,076	2.0053	-0.79%
2016-03-11	0	3.790	3.780	3.800	3.700	3.800	6,732,675	25,293,318	3.7568	2.011	2.006	2.017	1.964	2.017	12,685,715	1.9938	1.07%
2016-03-10	0	3.750	3.750	3.760	3.740	3.900	6,062,000	23,110,465	3.8123	1.990	1.990	1.996	1.985	2.070	11,422,029	2.0233	-2.60%
2016-03-09	0	3.850	3.830	3.850	3.730	3.890	7,454,000	28,579,000	3.8340	2.043	2.033	2.043	1.980	2.065	14,044,837	2.0348	1.58%
2016-03-08	0	3.790	3.790	3.810	3.730	3.900	9,638,018	36,551,005	3.7924	2.011	2.011	2.022	1.980	2.070	18,159,967	2.0127	-1.81%
2016-03-07	0	3.860	3.860	3.870	3.770	3.920	11,443,295	44,138,136	3.8571	2.049	2.049	2.054	2.001	2.080	21,561,472	2.0471	2.12%
2016-03-04	0	3.780	3.780	3.800	3.740	3.840	11,729,204	44,437,629	3.7886	2.006	2.006	2.017	1.985	2.038	22,100,182	2.0107	1.07%
2016-03-03	0	3.740	3.750	3.760	3.710	3.890	10,028,212	37,853,097	3.7747	1.985	1.990	1.996	1.969	2.065	18,895,171	2.0033	-2.86%
2016-03-02	0	3.850	3.840	3.850	3.750	3.920	9,002,918	34,591,560	3.8423	2.043	2.038	2.043	1.990	2.080	16,963,310	2.0392	4.05%
2016-03-01	0	3.700	3.690	3.710	3.570	3.700	4,900,000	17,861,140	3.6451	1.964	1.958	1.969	1.895	1.964	9,232,587	1.9346	3.35%
2016-02-29	0	3.580	3.580	3.590	3.510	3.710	7,718,000	27,637,830	3.5810	1.900	1.900	1.905	1.863	1.969	14,542,266	1.9005	-3.76%
2016-02-26	0	3.720	3.720	3.740	3.620	3.750	6,264,000	23,084,750	3.6853	1.974	1.974	1.985	1.921	1.990	11,802,637	1.9559	3.33%
2016-02-25	0	3.600	3.600	3.610	3.570	3.790	13,920,000	50,761,108	3.6466	1.911	1.911	1.916	1.895	2.011	26,228,083	1.9354	-5.76%
2016-02-24	0	3.820	3.810	3.820	3.740	3.920	13,252,000	50,576,280	3.8165	2.027	2.022	2.027	1.985	2.080	24,969,436	2.0255	-2.55%
2016-02-23	0	3.920	3.910	3.920	3.730	3.940	21,278,000	81,630,380	3.8364	2.080	2.075	2.080	1.980	2.091	40,092,036	2.0361	7.10%
2016-02-22	0	3.660	3.660	3.670	3.610	3.760	11,178,000	40,970,310	3.6653	1.942	1.942	1.948	1.916	1.996	21,061,603	1.9453	-0.27%
2016-02-19	0	3.670	3.660	3.680	3.500	3.700	16,001,268	57,665,264	3.6038	1.948	1.942	1.953	1.858	1.964	30,149,611	1.9126	2.51%
2016-02-18	0	3.580	3.570	3.580	3.430	3.590	18,208,000	63,778,600	3.5028	1.900	1.895	1.900	1.820	1.905	34,307,538	1.8590	5.92%
2016-02-17	0	3.380	3.370	3.390	3.320	3.570	14,214,994	49,052,399	3.4508	1.794	1.789	1.799	1.762	1.895	26,783,911	1.8314	-3.15%
2016-02-16	0	3.490	3.480	3.490	3.260	3.550	20,862,000	71,265,000	3.4160	1.852	1.847	1.852	1.730	1.884	39,308,209	1.8130	7.06%
2016-02-15	0	3.260	3.250	3.260	3.210	3.340	16,636,460	54,211,814	3.2586	1.730	1.725	1.730	1.704	1.773	31,346,441	1.7294	3.82%
2016-02-12	0	3.140	3.130	3.140	3.110	3.320	17,205,000	55,203,060	3.2085	1.666	1.661	1.666	1.651	1.762	32,417,684	1.7029	-3.38%
2016-02-11	0	3.250	3.230	3.260	3.200	3.490	22,140,269	73,923,889	3.3389	1.725	1.714	1.730	1.698	1.852	41,716,725	1.7720	-10.96%
2016-02-05	0	3.650	3.640	3.650	3.410	3.690	23,490,600	83,224,217	3.5429	1.937	1.932	1.937	1.810	1.958	44,261,020	1.8803	1.96%
2016-02-04	0	3.580	3.570	3.580	3.570	3.840	29,643,400	108,421,772	3.6575	1.900	1.895	1.900	1.895	2.038	55,854,135	1.9412	-4.53%
2016-02-03	0	3.750	3.740	3.750	3.600	3.850	32,304,966	121,561,239	3.7629	1.990	1.985	1.990	1.911	2.043	60,869,061	1.9971	-3.85%
2016-02-02	0	3.900	3.890	3.900	3.680	4.100	40,600,183	155,234,688	3.8235	2.070	2.065	2.070	1.953	2.176	76,498,920	2.0292	-3.94%
2016-02-01	0	4.060	4.030	4.070	3.780	4.600	60,036,378	247,309,145	4.1193	2.155	2.139	2.160	2.006	2.441	113,120,625	2.1862	-15.06%
2016-01-29	0	4.780	4.780	4.790	4.630	4.980	21,712,964	104,134,318	4.7960	2.537	2.537	2.542	2.457	2.643	40,911,596	2.5453	-5.16%
2016-01-28	0	5.040	5.050	5.090	5.010	5.350	10,905,716	56,039,700	5.1386	2.675	2.680	2.701	2.659	2.839	20,548,565	2.7272	-6.15%
2016-01-27	0	5.370	5.380	5.390	5.270	5.890	9,168,666	49,721,821	5.4230	2.850	2.855	2.861	2.797	3.126	17,275,613	2.8782	-4.79%
2016-01-26	0	5.640	5.630	5.640	5.570	6.160	3,801,690	22,078,354	5.8075	2.993	2.988	2.993	2.956	3.269	7,163,149	3.0822	-8.29%
2016-01-25	0	6.150	6.140	6.150	6.120	6.320	1,928,000	11,995,052	6.2215	3.264	3.259	3.264	3.248	3.354	3,632,740	3.3019	-1.76%
2016-01-22	0	6.260	6.240	6.260	6.010	6.310	3,215,500	19,891,074	6.1860	3.322	3.312	3.322	3.190	3.349	6,058,649	3.2831	4.51%
2016-01-21	0	5.990	5.970	5.990	5.970	6.330	3,455,294	21,134,091	6.1164	3.179	3.168	3.179	3.168	3.360	6,510,470	3.2462	-4.92%
2016-01-20	0	6.300	6.250	6.330	6.260	6.600	3,581,388	22,991,771	6.4198	3.344	3.317	3.360	3.322	3.503	6,748,056	3.4072	-7.62%
2016-01-19	0	6.820	6.800	6.840	6.490	6.840	4,068,871	27,165,906	6.6765	3.620	3.609	3.630	3.444	3.630	7,666,572	3.5434	2.56%
2016-01-18	0	6.650	6.620	6.660	6.610	6.800	1,955,000	13,090,860	6.6961	3.529	3.513	3.535	3.508	3.609	3,683,614	3.5538	-3.62%
2016-01-15	0	6.900	6.900	6.910	6.820	7.040	2,437,050	16,950,522	6.9553	3.662	3.662	3.667	3.620	3.736	4,591,893	3.6914	-1.29%
2016-01-14	0	6.990	6.980	7.020	6.930	7.200	2,371,972	16,619,077	7.0064	3.710	3.704	3.726	3.678	3.821	4,469,273	3.7185	0.29%
2016-01-13	0	6.970	6.970	6.990	6.970	7.120	1,106,000	7,762,340	7.0184	3.699	3.699	3.710	3.699	3.779	2,083,927	3.7249	0.87%
2016-01-12	0	6.910	6.900	6.970	6.870	7.150	2,098,000	14,688,082	7.0010	3.667	3.662	3.699	3.646	3.795	3,953,054	3.7156	-1.43%
2016-01-11	0	7.010	7.000	7.010	6.960	7.510	2,086,756	14,920,184	7.1499	3.720	3.715	3.720	3.694	3.986	3,931,868	3.7947	-6.78%
2016-01-08	0	7.520	7.520	7.550	7.270	7.580	4,903,291	36,930,077	7.5317	3.991	3.991	4.007	3.858	4.023	9,238,788	3.9973	-0.13%
2016-01-07	0	7.530	7.520	7.550	7.400	7.990	5,222,817	39,442,870	7.5520	3.996	3.991	4.007	3.927	4.241	9,840,839	4.0081	-3.21%
2016-01-06	0	7.780	7.750	7.810	7.530	7.910	2,407,632	18,474,010	7.6731	4.129	4.113	4.145	3.996	4.198	4,536,463	4.0723	-0.64%
2016-01-05	0	7.830	7.820	7.840	7.630	7.990	1,744,000	13,636,950	7.8194	4.156	4.150	4.161	4.049	4.241	3,286,047	4.1500	0.00%
2016-01-04	0	7.830	7.810	7.840	7.710	8.270	1,534,000	12,049,572	7.8550	4.156	4.145	4.161	4.092	4.389	2,890,365	4.1689	-3.09%
2015-12-31	0	8.080	8.010	8.100	7.930	8.150	1,738,000	14,035,360	8.0756	4.288	4.251	4.299	4.209	4.325	3,274,742	4.2859	0.25%
2015-12-30	0	8.060	8.050	8.060	8.040	8.110	597,402	4,819,679	8.0677	4.278	4.272	4.278	4.267	4.304	1,125,626	4.2818	-0.37%
2015-12-29	0	8.090	8.090	8.110	8.050	8.260	2,125,330	17,303,356	8.1415	4.294	4.294	4.304	4.272	4.384	4,004,550	4.3209	0.25%
2015-12-28	0	8.070	8.050	8.090	8.030	8.140	1,356,000	10,974,430	8.0932	4.283	4.272	4.294	4.262	4.320	2,554,977	4.2953	0.50%
2015-12-24	0	8.030	8.030	8.080	8.030	8.190	975,900	7,890,211	8.0851	4.262	4.262	4.288	4.262	4.347	1,838,792	4.2910	0.37%
2015-12-23	0	8.000	8.000	8.040	7.970	8.200	2,096,000	16,885,511	8.0561	4.246	4.246	4.267	4.230	4.352	3,949,286	4.2756	-2.20%
2015-12-22	0	8.180	8.170	8.180	8.050	8.220	1,042,247	8,467,687	8.1245	4.341	4.336	4.341	4.272	4.363	1,963,803	4.3119	0.62%
2015-12-21	0	8.130	8.080	8.150	8.000	8.300	1,594,681	12,930,047	8.1082	4.315	4.288	4.325	4.246	4.405	3,004,700	4.3033	-1.22%
2015-12-18	0	8.230	8.230	8.280	8.150	8.550	2,351,930	19,454,271	8.2716	4.368	4.368	4.394	4.325	4.538	4,431,510	4.3900	-3.74%
2015-12-17	0	8.550	8.480	8.550	8.220	8.580	3,272,000	27,429,370	8.3831	4.538	4.501	4.538	4.363	4.554	6,165,107	4.4491	5.82%
2015-12-16	0	8.080	8.050	8.090	8.000	8.230	1,818,000	14,826,970	8.1556	4.288	4.272	4.294	4.246	4.368	3,425,478	4.3284	2.93%
2015-12-15	0	7.850	7.800	7.860	7.680	8.060	2,387,600	18,803,377	7.8754	4.166	4.140	4.172	4.076	4.278	4,498,719	4.1797	1.95%
2015-12-14	0	7.700	7.650	7.710	7.410	7.700	3,762,593	28,364,366	7.5385	4.087	4.060	4.092	3.933	4.087	7,089,483	4.0009	-0.52%
2015-12-11	0	7.740	7.720	7.740	7.650	8.090	3,517,500	27,275,468	7.7542	4.108	4.097	4.108	4.060	4.294	6,627,678	4.1154	-3.97%
2015-12-10	0	8.060	8.060	8.080	8.050	8.710	3,243,000	26,677,490	8.2262	4.278	4.278	4.288	4.272	4.623	6,110,465	4.3659	-6.39%
2015-12-09	0	8.610	8.610	8.670	8.590	8.850	1,292,540	11,251,747	8.7051	4.570	4.570	4.601	4.559	4.697	2,435,406	4.6201	-3.26%
2015-12-08	0	8.900	8.860	8.900	8.830	8.950	900,525	7,991,740	8.8745	4.723	4.702	4.723	4.686	4.750	1,696,770	4.7100	0.34%
2015-12-07	0	8.870	8.840	8.870	8.840	9.000	760,000	6,734,500	8.8612	4.708	4.692	4.708	4.692	4.777	1,431,993	4.7029	0.23%
2015-12-04	0	8.850	8.830	8.850	8.820	9.060	1,496,750	13,371,987	8.9340	4.697	4.686	4.697	4.681	4.808	2,820,178	4.7415	-1.99%
2015-12-03	0	9.030	9.040	9.050	8.930	9.050	7,460,000	67,122,860	8.9977	4.792	4.798	4.803	4.739	4.803	14,056,142	4.7753	-0.55%
2015-12-02	0	9.080	9.080	9.090	8.950	9.150	1,451,000	13,169,330	9.0760	4.819	4.819	4.824	4.750	4.856	2,733,976	4.8169	1.23%
2015-12-01	0	8.970	8.960	9.010	8.840	9.030	1,576,175	14,113,565	8.9543	4.761	4.755	4.782	4.692	4.792	2,969,831	4.7523	1.47%
2015-11-30	0	8.840	8.850	8.870	8.690	8.900	2,748,000	24,052,550	8.7527	4.692	4.697	4.708	4.612	4.723	5,177,785	4.6453	2.08%
2015-11-27	0	8.660	8.640	8.660	8.540	8.920	1,201,800	10,428,984	8.6778	4.596	4.585	4.596	4.532	4.734	2,264,433	4.6056	-2.81%
2015-11-26	0	8.910	8.890	8.920	8.890	9.100	754,000	6,782,310	8.9951	4.729	4.718	4.734	4.718	4.830	1,420,688	4.7740	-1.11%
2015-11-25	0	9.010	9.000	9.020	8.800	9.070	3,576,000	31,957,588	8.9367	4.782	4.777	4.787	4.670	4.814	6,737,904	4.7430	1.46%
2015-11-24	0	8.880	8.840	8.880	8.800	8.900	850,000	7,531,080	8.8601	4.713	4.692	4.713	4.670	4.723	1,601,571	4.7023	0.79%
2015-11-23	0	8.810	8.810	8.860	8.710	8.900	2,116,000	18,665,170	8.8210	4.676	4.676	4.702	4.623	4.723	3,986,970	4.6815	-0.11%
2015-11-20	0	8.820	8.770	8.820	8.640	8.820	1,424,000	12,479,950	8.7640	4.681	4.654	4.681	4.585	4.681	2,683,103	4.6513	2.56%
2015-11-19	0	8.600	8.570	8.600	8.440	8.630	1,514,000	12,965,620	8.5638	4.564	4.548	4.564	4.479	4.580	2,852,681	4.5451	2.87%
2015-11-18	0	8.360	8.350	8.400	8.340	8.820	2,031,000	17,305,720	8.5208	4.437	4.432	4.458	4.426	4.681	3,826,813	4.5222	-3.24%
2015-11-17	0	8.640	8.640	8.690	8.620	8.750	1,634,000	14,121,478	8.6423	4.585	4.585	4.612	4.575	4.644	3,078,785	4.5867	0.58%
2015-11-16	0	8.590	8.580	8.600	8.400	8.640	762,600	6,505,282	8.5304	4.559	4.554	4.564	4.458	4.585	1,436,892	4.5273	0.70%
2015-11-13	0	8.530	8.510	8.560	8.480	8.650	872,000	7,460,920	8.5561	4.527	4.517	4.543	4.501	4.591	1,643,024	4.5410	-1.50%
2015-11-12	0	8.660	8.660	8.680	8.490	8.750	2,606,000	22,445,690	8.6131	4.596	4.596	4.607	4.506	4.644	4,910,229	4.5712	2.00%
2015-11-11	0	8.490	8.460	8.490	8.300	8.630	3,316,767	28,238,961	8.5140	4.506	4.490	4.506	4.405	4.580	6,249,457	4.5186	-1.39%
2015-11-10	0	8.610	8.600	8.620	8.580	8.860	2,592,600	22,499,777	8.6785	4.570	4.564	4.575	4.554	4.702	4,884,980	4.6059	-2.38%
2015-11-09	0	8.820	8.800	8.810	8.760	8.910	528,000	4,670,960	8.8465	4.681	4.670	4.676	4.649	4.729	994,858	4.6951	-0.11%
2015-11-06	0	8.830	8.810	8.870	8.720	8.900	1,348,281	11,877,972	8.8097	4.686	4.676	4.708	4.628	4.723	2,540,433	4.6756	-0.56%
2015-11-05	0	8.880	8.810	8.880	8.600	8.880	1,082,000	9,477,270	8.7590	4.713	4.676	4.713	4.564	4.713	2,038,706	4.6487	3.02%
2015-11-04	0	8.620	8.600	8.670	8.490	8.750	3,140,000	27,114,080	8.6351	4.575	4.564	4.601	4.506	4.644	5,916,392	4.5829	1.17%
2015-11-03	0	8.520	8.490	8.510	8.490	8.760	1,743,000	14,955,060	8.5801	4.522	4.506	4.517	4.506	4.649	3,284,163	4.5537	0.00%
2015-11-02	0	8.520	8.500	8.520	8.500	8.780	1,141,727	9,835,349	8.6144	4.522	4.511	4.522	4.511	4.660	2,151,244	4.5719	-1.39%
2015-10-30	0	8.640	8.600	8.640	8.590	8.940	984,920	8,569,264	8.7005	4.585	4.564	4.585	4.559	4.745	1,855,788	4.6176	-0.69%
2015-10-29	0	8.700	8.680	8.710	8.690	8.860	4,003,100	34,971,276	8.7360	4.617	4.607	4.623	4.612	4.702	7,542,646	4.6365	-0.11%
2015-10-28	0	8.710	8.670	8.710	8.510	8.830	1,243,553	10,862,670	8.7352	4.623	4.601	4.623	4.517	4.686	2,343,104	4.6360	0.46%
2015-10-27	0	8.670	8.670	8.680	8.600	8.810	1,452,000	12,620,580	8.6919	4.601	4.601	4.607	4.564	4.676	2,735,860	4.6130	-2.03%
2015-10-26	0	8.850	8.800	8.830	8.700	9.150	1,829,684	16,262,438	8.8881	4.697	4.670	4.686	4.617	4.856	3,447,493	4.7172	-0.78%
2015-10-23	0	8.920	8.890	8.950	8.770	9.000	1,574,000	13,967,340	8.8738	4.734	4.718	4.750	4.654	4.777	2,965,733	4.7096	2.41%
2015-10-22	0	8.710	8.710	8.720	8.640	8.970	2,438,769	21,254,574	8.7153	4.623	4.623	4.628	4.585	4.761	4,595,132	4.6255	-2.57%
2015-10-20	0	8.940	8.900	8.950	8.720	9.000	1,590,475	14,094,882	8.8621	4.745	4.723	4.750	4.628	4.777	2,996,775	4.7033	-0.11%
2015-10-19	0	8.950	8.900	8.990	8.810	9.060	872,426	7,782,108	8.9201	4.750	4.723	4.771	4.676	4.808	1,643,826	4.7341	0.22%
2015-10-16	0	8.930	8.950	9.000	8.880	9.300	4,679,300	42,233,602	9.0256	4.739	4.750	4.777	4.713	4.936	8,816,743	4.7902	-2.08%
2015-10-15	0	9.120	9.060	9.150	8.890	9.300	2,290,000	20,911,664	9.1317	4.840	4.808	4.856	4.718	4.936	4,314,821	4.8465	3.05%
2015-10-14	0	8.850	8.840	8.850	8.730	9.000	1,304,000	11,564,610	8.8686	4.697	4.692	4.697	4.633	4.777	2,456,999	4.7068	-1.45%
2015-10-13	0	8.980	8.940	8.980	8.840	9.050	1,444,000	12,949,460	8.9678	4.766	4.745	4.766	4.692	4.803	2,720,787	4.7595	-0.11%
2015-10-12	0	8.990	8.950	8.990	8.730	9.040	1,844,179	16,494,912	8.9443	4.771	4.750	4.771	4.633	4.798	3,474,805	4.7470	0.22%
2015-10-09	0	8.970	8.910	8.980	8.520	8.980	2,750,005	24,231,894	8.8116	4.761	4.729	4.766	4.522	4.766	5,181,563	4.6766	6.15%
2015-10-08	0	8.450	8.430	8.500	8.180	8.500	2,107,010	17,663,145	8.3830	4.485	4.474	4.511	4.341	4.511	3,970,031	4.4491	2.67%
2015-10-07	0	8.230	8.230	8.280	8.100	8.530	4,582,000	37,600,360	8.2061	4.368	4.368	4.394	4.299	4.527	8,633,411	4.3552	-3.52%
2015-10-06	0	8.530	8.520	8.540	8.400	8.600	1,108,000	9,418,060	8.5001	4.527	4.522	4.532	4.458	4.564	2,087,695	4.5112	2.16%
2015-10-05	0	8.350	8.330	8.400	8.310	8.820	1,750,000	14,807,260	8.4613	4.432	4.421	4.458	4.410	4.681	3,297,352	4.4907	-2.91%
2015-10-02	0	8.600	8.590	8.600	8.260	8.600	2,567,000	21,728,070	8.4644	4.564	4.559	4.564	4.384	4.564	4,836,745	4.4923	7.37%
2015-09-30	0	8.010	7.950	8.000	7.910	8.200	3,214,823	25,834,468	8.0360	4.251	4.219	4.246	4.198	4.352	6,057,374	4.2650	0.50%
2015-09-29	0	7.970	7.970	8.040	7.910	8.390	2,607,257	20,899,468	8.0159	4.230	4.230	4.267	4.198	4.453	4,912,597	4.2543	-5.34%
2015-09-25	0	8.420	8.390	8.440	7.990	8.500	1,388,000	11,537,550	8.3124	4.469	4.453	4.479	4.241	4.511	2,615,271	4.4116	2.43%
2015-09-24	0	8.220	8.200	8.230	8.120	8.610	1,604,510	13,236,335	8.2495	4.363	4.352	4.368	4.310	4.570	3,023,220	4.3782	-3.07%
2015-09-23	0	8.480	8.430	8.480	8.220	8.880	1,759,500	14,930,355	8.4856	4.501	4.474	4.501	4.363	4.713	3,315,252	4.5035	-3.75%
2015-09-22	0	8.810	8.760	8.810	8.750	9.090	2,558,000	22,848,840	8.9323	4.676	4.649	4.676	4.644	4.824	4,819,787	4.7406	-1.34%
2015-09-21	0	8.930	8.900	8.940	8.310	8.940	1,401,294	12,318,696	8.7909	4.739	4.723	4.745	4.410	4.745	2,640,320	4.6656	3.36%
2015-09-18	0	8.640	8.630	8.660	8.500	8.670	932,000	8,004,140	8.5881	4.585	4.580	4.596	4.511	4.601	1,756,076	4.5580	2.37%
2015-09-17	0	8.440	8.440	8.490	8.290	8.600	1,909,972	16,150,344	8.4558	4.479	4.479	4.506	4.400	4.564	3,598,772	4.4877	0.00%
2015-09-16	0	8.440	8.430	8.440	8.150	8.470	1,234,000	10,249,800	8.3062	4.479	4.474	4.479	4.325	4.495	2,325,104	4.4083	2.68%
2015-09-15	0	8.220	8.210	8.230	8.010	8.350	1,598,000	13,140,940	8.2234	4.363	4.357	4.368	4.251	4.432	3,010,954	4.3644	-0.36%
2015-09-14	0	8.250	8.240	8.260	8.110	8.380	1,360,000	11,210,920	8.2433	4.379	4.373	4.384	4.304	4.448	2,562,514	4.3750	1.23%
2015-09-11	0	8.150	8.140	8.150	8.020	8.500	3,144,000	25,929,563	8.2473	4.325	4.320	4.325	4.256	4.511	5,923,929	4.3771	0.12%
2015-09-10	0	8.140	8.130	8.140	8.040	8.330	2,489,700	20,300,096	8.1536	4.320	4.315	4.320	4.267	4.421	4,691,096	4.3274	-2.16%
2015-09-09	0	8.320	8.300	8.340	7.890	8.430	4,435,877	36,368,458	8.1987	4.416	4.405	4.426	4.187	4.474	8,358,085	4.3513	4.79%
2015-09-08	0	7.940	7.940	7.950	7.210	7.960	2,323,500	17,546,440	7.5517	4.214	4.214	4.219	3.827	4.225	4,377,942	4.0079	10.74%
2015-09-07	0	7.170	7.170	7.180	7.100	7.380	1,098,000	7,922,450	7.2153	3.805	3.805	3.811	3.768	3.917	2,068,853	3.8294	0.14%
2015-09-04	0	7.160	7.150	7.160	7.040	7.270	1,265,224	9,075,210	7.1728	3.800	3.795	3.800	3.736	3.858	2,383,937	3.8068	0.14%
2015-09-02	0	7.150	7.120	7.160	7.010	7.400	2,046,000	14,717,180	7.1931	3.795	3.779	3.800	3.720	3.927	3,855,076	3.8176	-1.92%
2015-09-01	0	7.290	7.250	7.290	7.200	7.520	2,187,100	16,107,802	7.3649	3.869	3.848	3.869	3.821	3.991	4,120,937	3.9088	-2.41%
2015-08-31	0	7.470	7.440	7.470	7.300	7.700	2,486,922	18,462,910	7.4240	3.965	3.949	3.965	3.874	4.087	4,685,862	3.9401	-1.19%
2015-08-28	0	7.560	7.510	7.570	7.270	7.750	4,354,000	33,024,134	7.5848	4.012	3.986	4.018	3.858	4.113	8,203,813	4.0255	2.58%
2015-08-27	0	7.370	7.310	7.390	6.980	7.420	2,645,480	18,993,288	7.1795	3.911	3.880	3.922	3.704	3.938	4,984,617	3.8104	4.84%
2015-08-26	0	7.030	7.020	7.030	6.590	7.280	9,441,672	66,596,584	7.0535	3.731	3.726	3.731	3.498	3.864	17,790,011	3.7435	6.03%
2015-08-25	0	6.630	6.640	6.700	6.340	7.240	8,895,573	60,464,395	6.7971	3.519	3.524	3.556	3.365	3.842	16,761,051	3.6074	-5.69%
2015-08-24	0	7.030	7.020	7.070	6.600	7.190	6,535,066	45,524,212	6.9661	3.731	3.726	3.752	3.503	3.816	12,313,380	3.6971	-5.38%
2015-08-21	0	7.430	7.420	7.480	7.190	7.600	9,443,095	69,907,884	7.4031	3.943	3.938	3.970	3.816	4.034	17,792,692	3.9290	-5.47%
2015-08-20	0	7.860	7.840	7.910	7.810	8.810	8,280,400	67,411,810	8.1411	4.172	4.161	4.198	4.145	4.676	15,601,941	4.3207	-7.42%
2015-08-19	0	8.490	8.450	8.500	8.100	8.750	6,682,942	56,864,541	8.5089	4.506	4.485	4.511	4.299	4.644	12,592,008	4.5159	1.19%
2015-08-18	0	8.390	8.380	8.430	8.380	8.900	3,118,050	26,751,301	8.5795	4.453	4.448	4.474	4.448	4.723	5,875,034	4.5534	-4.98%
2015-08-17	0	8.830	8.780	8.810	8.640	8.910	2,318,832	20,413,147	8.8032	4.686	4.660	4.676	4.585	4.729	4,369,146	4.6721	-0.67%
2015-08-14	0	8.890	8.890	8.900	8.820	9.020	3,142,054	28,062,474	8.9313	4.718	4.718	4.723	4.681	4.787	5,920,262	4.7401	-0.78%
2015-08-13	0	8.960	8.900	8.980	8.780	9.200	1,311,825	11,702,770	8.9210	4.755	4.723	4.766	4.660	4.883	2,471,742	4.7346	0.79%
2015-08-12	0	8.890	8.890	8.900	8.670	9.120	2,886,000	25,688,730	8.9012	4.718	4.718	4.723	4.601	4.840	5,437,805	4.7241	-2.74%
2015-08-11	0	9.140	9.080	9.160	8.870	9.250	3,314,000	29,930,070	9.0314	4.851	4.819	4.861	4.708	4.909	6,244,243	4.7932	3.16%
2015-08-10	0	8.860	8.810	8.870	8.590	9.040	7,618,400	66,864,140	8.7767	4.702	4.676	4.708	4.559	4.798	14,354,600	4.6580	-1.01%
2015-08-07	0	8.950	8.950	8.970	8.750	9.680	8,101,000	73,574,170	9.0821	4.750	4.750	4.761	4.644	5.137	15,263,915	4.8201	-5.19%
2015-08-06	0	9.440	9.410	9.440	9.360	9.860	2,506,113	23,934,179	9.5503	5.010	4.994	5.010	4.968	5.233	4,722,022	5.0686	-2.48%
2015-08-05	0	9.680	9.670	9.680	9.360	9.810	4,154,870	39,974,972	9.6212	5.137	5.132	5.137	4.968	5.206	7,828,612	5.1063	3.53%
2015-08-04	0	9.350	9.360	9.370	9.290	10.24	4,025,000	38,193,890	9.4892	4.962	4.968	4.973	4.930	5.435	7,583,910	5.0362	-5.65%
2015-08-03	0	9.910	9.880	9.930	9.800	10.28	1,828,400	18,362,790	10.043	5.260	5.244	5.270	5.201	5.456	3,445,074	5.3302	-3.22%
2015-07-31	0	10.24	10.24	10.26	10.22	10.66	889,000	9,173,060	10.318	5.435	5.435	5.445	5.424	5.658	1,675,055	5.4763	-3.76%
2015-07-30	0	10.64	10.62	10.64	10.12	10.74	5,128,769	54,071,029	10.543	5.647	5.636	5.647	5.371	5.700	9,663,634	5.5953	6.93%
2015-07-29	0	9.950	9.900	9.990	9.580	10.02	2,448,000	24,068,810	9.8320	5.281	5.254	5.302	5.084	5.318	4,612,525	5.2181	5.96%
2015-07-28	0	9.390	9.380	9.390	8.800	9.780	2,217,129	20,648,368	9.3131	4.984	4.978	4.984	4.670	5.191	4,177,517	4.9427	2.74%
2015-07-27	0	9.140	9.130	9.140	9.080	9.990	2,169,000	20,394,798	9.4029	4.851	4.846	4.851	4.819	5.302	4,086,833	4.9904	-9.15%
2015-07-24	0	10.06	10.06	10.08	9.910	10.34	2,648,000	26,707,063	10.086	5.339	5.339	5.350	5.260	5.488	4,989,365	5.3528	-1.95%
2015-07-23	0	10.26	10.22	10.32	10.20	10.70	2,274,500	23,397,992	10.287	5.445	5.424	5.477	5.413	5.679	4,285,616	5.4597	-2.84%
2015-07-22	0	10.56	10.54	10.60	10.50	10.94	704,000	7,466,220	10.605	5.604	5.594	5.626	5.573	5.806	1,326,478	5.6286	-3.65%
2015-07-21	0	10.96	10.92	10.98	10.60	10.98	574,375	6,222,887	10.834	5.817	5.796	5.827	5.626	5.827	1,082,238	5.7500	0.74%
2015-07-20	0	10.88	10.80	10.90	10.74	10.98	689,889	7,459,690	10.813	5.774	5.732	5.785	5.700	5.827	1,299,890	5.7387	1.12%
2015-07-17	0	10.76	10.76	10.84	10.70	11.06	1,268,000	13,723,328	10.823	5.711	5.711	5.753	5.679	5.870	2,389,167	5.7440	-1.82%
2015-07-16	0	10.96	10.92	10.98	10.52	10.98	1,042,000	11,268,800	10.815	5.817	5.796	5.827	5.583	5.827	1,963,338	5.7396	3.01%
2015-07-15	0	10.64	10.64	10.70	10.50	11.06	1,482,000	15,859,560	10.701	5.647	5.647	5.679	5.573	5.870	2,792,386	5.6796	-3.97%
2015-07-14	0	11.08	11.04	11.12	10.64	11.26	2,301,754	25,305,813	10.994	5.880	5.859	5.902	5.647	5.976	4,336,968	5.8349	-1.25%
2015-07-13	0	11.22	11.20	11.22	10.30	11.28	8,394,000	89,832,820	10.702	5.955	5.944	5.955	5.467	5.987	15,815,986	5.6799	8.30%
2015-07-10	0	10.36	10.32	10.40	10.30	11.20	3,908,678	41,074,281	10.508	5.498	5.477	5.520	5.467	5.944	7,364,736	5.5772	-3.90%
2015-07-09	0	10.78	10.78	10.80	9.240	10.80	5,946,986	61,025,227	10.262	5.721	5.721	5.732	4.904	5.732	11,205,319	5.4461	18.72%
2015-07-08	0	9.080	9.060	9.090	8.640	9.260	7,898,000	70,753,060	8.9584	4.819	4.808	4.824	4.585	4.915	14,881,422	4.7545	-5.32%
2015-07-07	0	9.590	9.590	9.610	9.560	10.48	4,136,126	40,186,857	9.7161	5.090	5.090	5.100	5.074	5.562	7,793,294	5.1566	-3.62%
2015-07-06	0	9.950	9.910	9.950	8.870	11.14	5,588,975	54,523,512	9.7555	5.281	5.260	5.281	4.708	5.912	10,530,754	5.1776	-7.87%
2015-07-03	0	10.80	10.74	10.80	10.60	11.32	4,180,000	45,443,530	10.872	5.732	5.700	5.732	5.626	6.008	7,875,962	5.7699	-5.43%
2015-07-02	0	11.42	11.42	11.44	11.20	12.08	2,873,259	33,079,948	11.513	6.061	6.061	6.072	5.944	6.411	5,413,799	6.1103	-4.52%
2015-06-30	0	11.96	11.90	11.92	11.54	12.30	4,838,000	57,695,474	11.925	6.348	6.316	6.326	6.125	6.528	9,115,766	6.3292	2.22%
2015-06-29	0	11.70	11.60	11.70	11.40	12.66	3,562,000	41,995,660	11.790	6.210	6.156	6.210	6.050	6.719	6,711,525	6.2572	-5.80%
2015-06-26	0	12.42	12.40	12.44	12.08	12.86	6,947,400	86,100,840	12.393	6.592	6.581	6.602	6.411	6.825	13,090,301	6.5775	2.99%
2015-06-25	0	12.06	12.02	12.10	11.92	12.40	1,270,000	15,449,460	12.165	6.401	6.379	6.422	6.326	6.581	2,392,936	6.4563	-1.95%
2015-06-24	0	12.30	12.26	12.30	12.12	12.40	2,336,000	28,845,220	12.348	6.528	6.507	6.528	6.432	6.581	4,401,494	6.5535	0.99%
2015-06-23	0	12.18	12.14	12.18	12.00	12.20	2,881,728	34,926,379	12.120	6.464	6.443	6.464	6.369	6.475	5,429,756	6.4324	2.01%
2015-06-22	0	11.94	11.86	11.96	11.62	11.96	3,548,000	41,921,120	11.815	6.337	6.294	6.348	6.167	6.348	6,685,146	6.2708	2.75%
2015-06-19	0	11.62	11.46	11.66	11.46	11.90	2,725,252	31,861,118	11.691	6.167	6.082	6.188	6.082	6.316	5,134,924	6.2048	1.93%
2015-06-18	0	11.40	11.36	11.44	11.28	11.50	1,164,000	13,242,900	11.377	6.050	6.029	6.072	5.987	6.103	2,193,210	6.0381	0.88%
2015-06-17	0	11.30	11.24	11.26	11.18	11.50	1,234,500	13,959,890	11.308	5.997	5.965	5.976	5.934	6.103	2,326,047	6.0016	-1.22%
2015-06-16	0	11.44	11.40	11.44	11.24	11.56	1,099,574	12,587,903	11.448	6.072	6.050	6.072	5.965	6.135	2,071,819	6.0758	0.35%
2015-06-15	0	11.40	11.34	11.40	11.32	11.74	1,071,732	12,328,009	11.503	6.050	6.018	6.050	6.008	6.231	2,019,359	6.1049	-2.23%
2015-06-12	0	11.66	11.66	11.68	11.50	11.70	1,542,298	17,901,781	11.607	6.188	6.188	6.199	6.103	6.210	2,906,000	6.1603	1.75%
2015-06-11	0	11.46	11.46	11.50	11.00	11.54	2,378,612	26,978,838	11.342	6.082	6.082	6.103	5.838	6.125	4,481,784	6.0197	3.43%
2015-06-10	0	11.08	11.10	11.14	10.98	11.46	4,100,000	45,816,582	11.175	5.880	5.891	5.912	5.827	6.082	7,725,226	5.9308	0.73%
2015-06-09	0	11.00	11.00	11.04	10.92	11.52	3,433,000	38,364,040	11.175	5.838	5.838	5.859	5.796	6.114	6,468,463	5.9309	-3.68%
2015-06-08	0	11.42	11.40	11.42	11.38	11.92	2,065,563	24,043,125	11.640	6.061	6.050	6.061	6.040	6.326	3,891,937	6.1777	-2.56%
2015-06-05	0	11.72	11.68	11.72	11.68	12.00	2,192,742	25,766,591	11.751	6.220	6.199	6.220	6.199	6.369	4,131,567	6.2365	-1.51%
2015-06-04	0	11.90	11.88	11.94	11.86	12.48	5,166,000	62,452,184	12.089	6.316	6.305	6.337	6.294	6.623	9,733,784	6.4160	0.00%
2015-06-03	0	11.90	11.88	11.90	11.78	12.08	1,677,428	19,962,882	11.901	6.316	6.305	6.316	6.252	6.411	3,160,612	6.3161	-0.17%
2015-06-02	0	11.92	11.86	11.92	11.86	12.40	1,970,000	23,759,508	12.061	6.326	6.294	6.326	6.294	6.581	3,711,877	6.4009	0.00%
2015-06-01	0	11.92	11.92	12.00	11.74	12.22	2,599,950	31,272,369	12.028	6.326	6.326	6.369	6.231	6.486	4,898,829	6.3836	-0.83%
2015-05-29	0	12.02	11.96	12.08	11.82	12.22	1,617,660	19,495,538	12.052	6.379	6.348	6.411	6.273	6.486	3,047,997	6.3962	0.00%
2015-05-28	0	12.02	12.00	12.06	11.86	12.40	1,677,114	20,320,181	12.116	6.379	6.369	6.401	6.294	6.581	3,160,020	6.4304	-3.22%
2015-05-27	0	12.42	12.44	12.46	11.52	12.46	6,075,100	72,104,130	11.869	6.592	6.602	6.613	6.114	6.613	11,446,712	6.2991	6.15%
2015-05-26	0	11.70	11.68	11.70	11.32	11.90	4,457,180	51,657,331	11.590	6.210	6.199	6.210	6.008	6.316	8,398,225	6.1510	2.27%
2015-05-22	0	11.44	11.38	11.44	11.36	12.00	4,523,270	51,958,404	11.487	6.072	6.040	6.072	6.029	6.369	8,522,751	6.0964	-2.89%
2015-05-21	0	11.78	11.76	11.78	11.70	12.48	5,790,000	69,206,920	11.953	6.252	6.241	6.252	6.210	6.623	10,909,526	6.3437	-5.00%
2015-05-20	0	12.40	12.38	12.40	12.10	12.42	4,374,000	53,878,560	12.318	6.581	6.570	6.581	6.422	6.592	8,241,497	6.5375	2.82%
2015-05-19	0	12.30	12.28	12.30	12.06	12.44	2,624,000	32,275,300	12.300	6.401	6.390	6.401	6.276	6.473	5,042,535	6.4006	-0.65%
2015-05-18	0	12.38	12.34	12.40	11.86	12.40	3,124,550	37,813,642	12.102	6.442	6.421	6.453	6.172	6.453	6,004,441	6.2976	3.34%
2015-05-15	0	11.98	11.92	11.98	11.50	12.00	2,376,020	28,009,595	11.788	6.234	6.203	6.234	5.984	6.244	4,565,993	6.1344	1.35%
2015-05-14	0	11.82	11.82	11.84	11.48	11.86	1,635,224	19,186,670	11.733	6.151	6.151	6.161	5.974	6.172	3,142,407	6.1057	1.90%
2015-05-13	0	11.60	11.54	11.60	11.38	11.86	2,692,603	31,045,260	11.530	6.036	6.005	6.036	5.922	6.172	5,174,370	5.9998	-1.36%
2015-05-12	0	11.76	11.74	11.78	11.74	12.06	3,153,578	37,594,433	11.921	6.120	6.109	6.130	6.109	6.276	6,060,224	6.2035	-2.49%
2015-05-11	0	12.06	12.02	12.06	11.26	12.18	6,940,300	82,123,660	11.833	6.276	6.255	6.276	5.859	6.338	13,337,160	6.1575	6.54%
2015-05-08	0	11.32	11.30	11.34	11.14	11.44	4,364,624	49,274,520	11.290	5.891	5.880	5.901	5.797	5.953	8,387,489	5.8748	1.43%
2015-05-07	0	11.16	11.12	11.20	11.02	11.44	4,591,000	51,260,000	11.165	5.807	5.787	5.828	5.735	5.953	8,822,515	5.8101	-2.28%
2015-05-06	0	11.42	11.40	11.46	11.16	11.58	8,053,785	91,279,812	11.334	5.943	5.932	5.963	5.807	6.026	15,476,942	5.8978	2.51%
2015-05-05	0	11.14	11.10	11.18	11.02	11.98	94,435,340	1,029,664,419	10.903	5.797	5.776	5.818	5.735	6.234	181,476,195	5.6738	-7.78%
2015-05-04	0	12.08	12.08	12.10	12.00	12.48	1,636,000	19,884,090	12.154	6.286	6.286	6.297	6.244	6.494	3,143,898	6.3247	-1.47%
2015-04-30	0	12.26	12.24	12.28	11.96	12.38	3,790,821	45,926,419	12.115	6.380	6.369	6.390	6.224	6.442	7,284,813	6.3044	1.16%
2015-04-29	0	12.12	12.08	12.16	11.92	12.40	7,812,000	90,109,480	11.535	6.307	6.286	6.328	6.203	6.453	15,012,304	6.0024	1.34%
2015-04-28	0	11.96	11.94	11.96	11.32	12.50	11,561,891	134,636,660	11.645	6.224	6.213	6.224	5.891	6.505	22,218,462	6.0597	5.84%
2015-04-27	0	11.30	11.28	11.30	11.10	11.30	1,829,222	20,488,928	11.201	5.880	5.870	5.880	5.776	5.880	3,515,212	5.8286	1.44%
2015-04-24	0	11.14	11.10	11.16	10.78	11.14	1,583,000	17,430,314	11.011	5.797	5.776	5.807	5.610	5.797	3,042,048	5.7298	2.77%
2015-04-23	0	10.84	10.80	10.90	10.80	11.52	3,920,000	43,279,702	11.041	5.641	5.620	5.672	5.620	5.995	7,533,056	5.7453	-5.74%
2015-04-22	0	11.50	11.46	11.52	11.24	11.76	3,462,033	39,871,577	11.517	5.984	5.963	5.995	5.849	6.120	6,652,982	5.9930	2.68%
2015-04-21	0	11.20	11.16	11.20	10.58	11.50	3,764,000	42,291,600	11.236	5.828	5.807	5.828	5.506	5.984	7,233,271	5.8468	6.06%
2015-04-20	0	10.56	10.54	10.56	10.46	10.90	5,778,000	63,021,163	10.907	5.495	5.485	5.495	5.443	5.672	11,103,570	5.6758	-4.00%
2015-04-17	0	11.00	11.00	11.06	10.92	11.38	3,837,060	42,784,859	11.150	5.724	5.724	5.755	5.682	5.922	7,373,670	5.8024	-2.48%
2015-04-16	0	11.28	11.20	11.32	10.62	11.38	4,430,000	49,320,720	11.133	5.870	5.828	5.891	5.526	5.922	8,513,122	5.7935	6.42%
2015-04-15	0	10.60	10.58	10.64	10.42	10.94	3,687,000	39,575,568	10.734	5.516	5.506	5.537	5.422	5.693	7,085,300	5.5856	-2.57%
2015-04-14	0	10.88	10.84	10.92	10.82	11.58	3,350,089	37,523,178	11.201	5.662	5.641	5.682	5.630	6.026	6,437,859	5.8285	-4.56%
2015-04-13	0	11.40	11.38	11.40	10.78	11.50	18,883,000	211,099,226	11.179	5.932	5.922	5.932	5.610	5.984	36,287,421	5.8174	1.24%
2015-04-10	0	11.26	11.24	11.26	10.42	11.32	4,488,000	49,694,806	11.073	5.859	5.849	5.859	5.422	5.891	8,624,580	5.7620	3.11%
2015-04-09	0	10.92	10.92	11.04	10.10	11.66	8,492,327	93,520,274	11.012	5.682	5.682	5.745	5.256	6.068	16,319,687	5.7305	5.41%
2015-04-08	0	10.36	10.28	10.38	9.930	10.76	6,823,536	70,600,872	10.347	5.391	5.349	5.401	5.167	5.599	13,112,775	5.3841	4.33%
2015-04-02	0	9.930	9.920	9.950	9.580	9.950	4,087,000	39,833,260	9.7463	5.167	5.162	5.178	4.985	5.178	7,853,979	5.0717	0.20%
2015-04-01	0	9.910	9.850	9.920	9.010	9.920	5,769,000	55,689,858	9.6533	5.157	5.126	5.162	4.689	5.162	11,086,275	5.0233	5.65%
2015-03-31	0	9.380	9.370	9.400	9.150	9.480	4,031,384	37,635,738	9.3357	4.881	4.876	4.892	4.761	4.933	7,747,102	4.8580	3.88%
2015-03-30	0	9.030	9.000	9.140	8.730	9.440	4,367,025	39,878,536	9.1317	4.699	4.683	4.756	4.543	4.912	8,392,103	4.7519	4.27%
2015-03-27	0	8.660	8.640	8.720	8.400	8.800	2,974,000	25,614,970	8.6130	4.506	4.496	4.538	4.371	4.579	5,715,130	4.4820	2.49%
2015-03-26	0	8.450	8.410	8.450	8.410	8.630	4,240,000	36,004,700	8.4917	4.397	4.376	4.397	4.376	4.491	8,147,999	4.4188	-0.82%
2015-03-25	0	8.520	8.510	8.520	7.500	8.540	6,307,274	51,591,900	8.1797	4.434	4.428	4.434	3.903	4.444	12,120,675	4.2565	11.66%
2015-03-24	0	7.630	7.620	7.630	7.480	7.910	1,807,000	13,808,640	7.6417	3.970	3.965	3.970	3.892	4.116	3,472,508	3.9766	-4.39%
2015-03-23	0	7.980	7.910	7.980	7.900	8.060	855,307	6,812,602	7.9651	4.153	4.116	4.153	4.111	4.194	1,643,642	4.1448	-0.25%
2015-03-20	0	8.000	7.980	8.000	7.780	8.000	1,922,000	15,187,110	7.9017	4.163	4.153	4.163	4.049	4.163	3,693,503	4.1118	2.56%
2015-03-19	0	7.800	7.800	7.850	7.730	7.880	605,000	4,719,250	7.8004	4.059	4.059	4.085	4.022	4.101	1,162,627	4.0591	-0.13%
2015-03-18	0	7.810	7.810	7.840	7.760	7.900	1,489,250	11,701,560	7.8574	4.064	4.064	4.080	4.038	4.111	2,861,889	4.0888	-0.76%
2015-03-17	0	7.870	7.850	7.870	7.660	7.890	946,000	7,377,970	7.7991	4.095	4.085	4.095	3.986	4.106	1,817,926	4.0585	2.74%
2015-03-16	0	7.660	7.630	7.640	7.540	7.710	902,000	6,922,680	7.6748	3.986	3.970	3.976	3.924	4.012	1,733,372	3.9938	0.13%
2015-03-13	0	7.650	7.640	7.650	7.570	7.760	596,000	4,563,940	7.6576	3.981	3.976	3.981	3.939	4.038	1,145,332	3.9848	-0.65%
2015-03-12	0	7.700	7.640	7.690	7.600	7.780	884,000	6,780,220	7.6699	4.007	3.976	4.002	3.955	4.049	1,698,781	3.9912	0.13%
2015-03-11	0	7.690	7.690	7.700	7.400	7.800	332,000	2,565,320	7.7269	4.002	4.002	4.007	3.851	4.059	638,004	4.0209	0.13%
2015-03-10	0	7.680	7.660	7.700	7.620	7.800	529,000	4,072,050	7.6976	3.996	3.986	4.007	3.965	4.059	1,016,578	4.0056	0.00%
2015-03-09	0	7.680	7.670	7.700	7.590	7.700	326,000	2,500,340	7.6698	3.996	3.991	4.007	3.950	4.007	626,474	3.9911	1.32%
2015-03-06	0	7.580	7.570	7.660	7.570	7.750	934,000	7,138,104	7.6425	3.944	3.939	3.986	3.939	4.033	1,794,866	3.9770	-0.26%
2015-03-05	0	7.600	7.590	7.600	7.560	7.730	556,000	4,231,580	7.6108	3.955	3.950	3.955	3.934	4.022	1,068,464	3.9604	-1.68%
2015-03-04	0	7.730	7.680	7.730	7.650	7.850	3,186,000	24,721,692	7.7595	4.022	3.996	4.022	3.981	4.085	6,122,530	4.0378	-0.64%
2015-03-03	0	7.780	7.740	7.800	7.750	7.870	1,318,000	10,277,960	7.7981	4.049	4.028	4.059	4.033	4.095	2,532,798	4.0579	0.00%
2015-03-02	0	7.780	7.780	7.830	7.550	7.820	1,420,227	10,913,832	7.6846	4.049	4.049	4.075	3.929	4.069	2,729,247	3.9988	1.17%
2015-02-27	0	7.690	7.640	7.680	7.440	7.700	1,976,000	14,983,380	7.5827	4.002	3.976	3.996	3.872	4.007	3,797,275	3.9458	2.95%
2015-02-26	0	7.470	7.450	7.470	7.360	7.490	1,663,000	12,377,990	7.4432	3.887	3.877	3.887	3.830	3.898	3,195,784	3.8732	0.00%
2015-02-25	0	7.470	7.440	7.470	7.270	7.490	1,200,000	8,899,130	7.4159	3.887	3.872	3.887	3.783	3.898	2,306,037	3.8591	1.77%
2015-02-24	0	7.340	7.320	7.350	7.270	7.420	1,150,000	8,455,400	7.3525	3.820	3.809	3.825	3.783	3.861	2,209,953	3.8261	1.66%
2015-02-23	0	7.220	7.190	7.240	6.900	7.500	1,098,214	8,004,831	7.2890	3.757	3.741	3.768	3.591	3.903	2,110,436	3.7930	-3.60%
2015-02-18	0	7.490	7.440	7.490	7.320	7.500	236,000	1,752,940	7.4277	3.898	3.872	3.898	3.809	3.903	453,521	3.8652	1.22%
2015-02-17	0	7.400	7.400	7.460	7.330	7.490	582,000	4,318,270	7.4197	3.851	3.851	3.882	3.814	3.898	1,118,428	3.8610	-0.80%
2015-02-16	0	7.460	7.440	7.470	7.220	7.490	1,992,500	14,658,155	7.3567	3.882	3.872	3.887	3.757	3.898	3,828,983	3.8282	2.33%
2015-02-13	0	7.290	7.280	7.310	7.110	7.310	930,000	6,718,880	7.2246	3.794	3.788	3.804	3.700	3.804	1,787,179	3.7595	2.53%
2015-02-12	0	7.110	7.090	7.110	7.020	7.150	210,000	1,490,960	7.0998	3.700	3.689	3.700	3.653	3.721	403,557	3.6946	-0.42%
2015-02-11	0	7.140	7.120	7.150	7.000	7.150	751,967	5,343,327	7.1058	3.715	3.705	3.721	3.643	3.721	1,445,053	3.6977	0.28%
2015-02-10	0	7.120	7.110	7.130	6.850	7.130	898,000	6,316,630	7.0341	3.705	3.700	3.710	3.565	3.710	1,725,685	3.6604	3.04%
2015-02-09	0	6.910	6.880	6.910	6.830	6.920	494,000	3,401,730	6.8861	3.596	3.580	3.596	3.554	3.601	949,319	3.5833	0.88%
2015-02-06	0	6.850	6.820	6.850	6.800	7.180	2,299,107	15,824,869	6.8831	3.565	3.549	3.565	3.539	3.736	4,418,189	3.5818	-4.20%
2015-02-05	0	7.150	7.120	7.150	7.100	7.300	404,000	2,907,520	7.1968	3.721	3.705	3.721	3.695	3.799	776,366	3.7450	-0.69%
2015-02-04	0	7.200	7.140	7.200	7.130	7.330	750,000	5,399,700	7.1996	3.747	3.715	3.747	3.710	3.814	1,441,273	3.7465	-0.55%
2015-02-03	0	7.240	7.220	7.230	7.190	7.430	908,221	6,577,118	7.2418	3.768	3.757	3.762	3.741	3.866	1,745,326	3.7684	0.70%
2015-02-02	0	7.190	7.190	7.200	7.080	7.300	1,078,000	7,745,760	7.1853	3.741	3.741	3.747	3.684	3.799	2,071,590	3.7390	-0.42%
2015-01-30	0	7.220	7.280	7.290	7.200	7.540	1,921,942	14,127,414	7.3506	3.757	3.788	3.794	3.747	3.924	3,693,392	3.8251	-2.04%
2015-01-29	0	7.370	7.360	7.380	7.300	7.500	2,097,100	15,524,483	7.4028	3.835	3.830	3.840	3.799	3.903	4,029,993	3.8522	-1.21%
2015-01-28	0	7.460	7.450	7.480	7.420	7.520	820,000	6,135,820	7.4827	3.882	3.877	3.892	3.861	3.913	1,575,792	3.8938	0.00%
2015-01-27	0	7.460	7.440	7.470	7.320	7.470	982,000	7,266,170	7.3994	3.882	3.872	3.887	3.809	3.887	1,887,107	3.8504	1.50%
2015-01-26	0	7.350	7.360	7.370	7.350	7.750	1,812,000	13,508,830	7.4552	3.825	3.830	3.835	3.825	4.033	3,482,117	3.8795	-4.67%
2015-01-23	0	7.710	7.690	7.740	7.540	7.740	2,882,000	22,156,890	7.6880	4.012	4.002	4.028	3.924	4.028	5,538,333	4.0006	0.78%
2015-01-22	0	7.650	7.640	7.650	7.460	7.700	1,658,000	12,616,510	7.6095	3.981	3.976	3.981	3.882	4.007	3,186,175	3.9598	2.68%
2015-01-21	0	7.450	7.450	7.460	7.320	7.560	740,000	5,521,346	7.4613	3.877	3.877	3.882	3.809	3.934	1,422,056	3.8826	0.00%
2015-01-20	0	7.450	7.470	7.480	7.350	7.510	478,000	3,564,200	7.4565	3.877	3.887	3.892	3.825	3.908	918,572	3.8802	1.36%
2015-01-19	0	7.350	7.350	7.390	7.280	7.440	956,000	7,058,300	7.3832	3.825	3.825	3.846	3.788	3.872	1,837,143	3.8420	-0.81%
2015-01-16	0	7.410	7.390	7.410	7.370	7.500	818,304	6,059,380	7.4048	3.856	3.846	3.856	3.835	3.903	1,572,533	3.8533	-0.40%
2015-01-15	0	7.440	7.430	7.450	7.260	7.460	574,000	4,224,712	7.3601	3.872	3.866	3.877	3.778	3.882	1,103,055	3.8300	0.95%
2015-01-14	0	7.370	7.340	7.370	7.300	7.680	782,000	5,796,590	7.4125	3.835	3.820	3.835	3.799	3.996	1,502,768	3.8573	0.55%
2015-01-13	0	7.330	7.310	7.350	7.210	7.390	542,349	3,965,475	7.3117	3.814	3.804	3.825	3.752	3.846	1,042,231	3.8048	0.83%
2015-01-12	0	7.270	7.260	7.320	7.270	7.690	1,408,000	10,506,720	7.4622	3.783	3.778	3.809	3.783	4.002	2,705,751	3.8831	-3.96%
2015-01-09	0	7.570	7.570	7.590	7.560	7.650	1,306,000	9,921,510	7.5969	3.939	3.939	3.950	3.934	3.981	2,509,737	3.9532	-0.26%
2015-01-08	0	7.590	7.590	7.600	7.570	7.710	1,054,318	8,012,461	7.5997	3.950	3.950	3.955	3.939	4.012	2,026,081	3.9547	-0.26%
2015-01-07	0	7.610	7.600	7.640	7.580	7.660	2,467,718	18,763,983	7.6038	3.960	3.955	3.976	3.944	3.986	4,742,209	3.9568	0.26%
2015-01-06	0	7.590	7.590	7.600	7.520	7.630	1,780,000	13,516,380	7.5935	3.950	3.950	3.955	3.913	3.970	3,420,622	3.9514	-0.26%
2015-01-05	0	7.610	7.570	7.620	7.300	7.680	920,000	6,947,140	7.5512	3.960	3.939	3.965	3.799	3.996	1,767,962	3.9295	2.15%
2015-01-02	0	7.450	7.450	7.470	7.280	7.570	968,000	7,211,600	7.4500	3.877	3.877	3.887	3.788	3.939	1,860,204	3.8768	2.90%
2014-12-31	0	7.240	7.190	7.240	7.020	7.290	1,092,000	7,890,120	7.2254	3.768	3.741	3.768	3.653	3.794	2,098,494	3.7599	1.83%
2014-12-30	0	7.110	7.070	7.080	7.030	7.380	1,458,000	10,513,224	7.2107	3.700	3.679	3.684	3.658	3.840	2,801,836	3.7523	-2.34%
2014-12-29	0	7.280	7.240	7.280	7.200	7.410	1,209,387	8,800,338	7.2767	3.788	3.768	3.788	3.747	3.856	2,324,076	3.7866	1.53%
2014-12-24	0	7.170	7.170	7.200	7.080	7.280	846,000	6,080,390	7.1872	3.731	3.731	3.747	3.684	3.788	1,625,756	3.7400	0.14%
2014-12-23	0	7.160	7.160	7.200	6.810	7.560	2,200,420	15,526,069	7.0560	3.726	3.726	3.747	3.544	3.934	4,228,542	3.6717	-3.11%
2014-12-22	0	7.390	7.390	7.450	7.250	7.530	1,173,000	8,695,026	7.4126	3.846	3.846	3.877	3.773	3.918	2,254,152	3.8573	-0.54%
2014-12-19	0	7.430	7.370	7.480	7.360	7.500	1,103,000	8,180,750	7.4168	3.866	3.835	3.892	3.830	3.903	2,119,633	3.8595	1.23%
2014-12-18	0	7.340	7.340	7.350	7.030	7.500	3,074,000	22,672,760	7.3757	3.820	3.820	3.825	3.658	3.903	5,907,299	3.8381	6.53%
2014-12-17	0	6.890	6.880	6.900	6.600	7.450	6,182,000	42,969,240	6.9507	3.585	3.580	3.591	3.434	3.877	11,879,936	3.6170	-8.74%
2014-12-16	0	7.550	7.530	7.570	7.510	7.770	1,798,000	13,668,940	7.6023	3.929	3.918	3.939	3.908	4.043	3,455,213	3.9560	-1.31%
2014-12-15	0	7.650	7.650	7.660	7.610	7.800	851,000	6,540,056	7.6851	3.981	3.981	3.986	3.960	4.059	1,635,365	3.9991	-1.67%
2014-12-12	0	7.780	7.790	7.800	7.740	7.870	652,000	5,079,560	7.7907	4.049	4.054	4.059	4.028	4.095	1,252,947	4.0541	0.13%
2014-12-11	0	7.770	7.760	7.770	7.480	7.800	1,224,000	9,413,920	7.6911	4.043	4.038	4.043	3.892	4.059	2,352,158	4.0022	3.32%
2014-12-10	0	7.520	7.510	7.520	7.350	7.740	1,702,000	12,847,580	7.5485	3.913	3.908	3.913	3.825	4.028	3,270,730	3.9280	0.00%
2014-12-09	0	7.520	7.520	7.560	7.400	8.050	2,135,000	16,396,700	7.6800	3.913	3.913	3.934	3.851	4.189	4,102,825	3.9964	-3.71%
2014-12-08	0	7.810	7.810	7.820	7.650	8.200	1,407,613	11,038,965	7.8423	4.064	4.064	4.069	3.981	4.267	2,705,007	4.0809	-2.98%
2014-12-05	0	8.050	8.050	8.060	8.050	8.240	730,074	5,952,989	8.1540	4.189	4.189	4.194	4.189	4.288	1,402,982	4.2431	-2.07%
2014-12-04	0	8.220	8.200	8.230	7.960	8.230	4,132,400	33,735,393	8.1636	4.277	4.267	4.283	4.142	4.283	7,941,224	4.2481	-0.24%
2014-12-03	0	8.240	8.230	8.240	8.100	8.280	2,362,242	19,388,462	8.2077	4.288	4.283	4.288	4.215	4.309	4,539,515	4.2710	0.86%
2014-12-02	0	8.170	8.170	8.180	7.870	8.240	2,874,320	23,261,694	8.0929	4.251	4.251	4.257	4.095	4.288	5,523,575	4.2113	3.81%
2014-12-01	0	7.870	7.850	7.920	7.810	8.320	3,173,000	25,687,770	8.0957	4.095	4.085	4.121	4.064	4.330	6,097,547	4.2128	-4.95%
2014-11-28	0	8.280	8.270	8.280	8.220	8.400	1,258,000	10,420,120	8.2831	4.309	4.303	4.309	4.277	4.371	2,417,496	4.3103	0.24%
2014-11-27	0	8.260	8.250	8.260	8.170	8.350	634,000	5,239,390	8.2640	4.298	4.293	4.298	4.251	4.345	1,218,356	4.3004	-0.60%
2014-11-26	0	8.310	8.300	8.320	8.110	8.360	2,051,695	16,898,652	8.2364	4.324	4.319	4.330	4.220	4.350	3,942,738	4.2860	-0.48%
2014-11-25	0	8.350	8.300	8.350	8.160	8.390	2,871,000	23,793,590	8.2876	4.345	4.319	4.345	4.246	4.366	5,517,195	4.3126	0.24%
2014-11-24	0	8.330	8.300	8.360	7.980	8.530	5,378,000	44,374,340	8.2511	4.335	4.319	4.350	4.153	4.439	10,334,891	4.2936	6.52%
2014-11-21	0	7.820	7.760	7.820	7.680	7.850	437,414	3,398,628	7.7698	4.069	4.038	4.069	3.996	4.085	840,578	4.0432	1.56%
2014-11-20	0	7.700	7.660	7.710	7.650	7.870	901,508	6,981,905	7.7447	4.007	3.986	4.012	3.981	4.095	1,732,426	4.0301	-0.39%
2014-11-19	0	7.730	7.730	7.750	7.600	7.780	1,634,300	12,616,239	7.7197	4.022	4.022	4.033	3.955	4.049	3,140,631	4.0171	1.44%
2014-11-18	0	7.620	7.610	7.680	7.600	7.970	2,203,723	16,963,693	7.6977	3.965	3.960	3.996	3.955	4.147	4,234,890	4.0057	-4.75%
2014-11-17	0	8.000	7.980	8.020	7.890	8.170	980,000	7,838,380	7.9983	4.163	4.153	4.173	4.106	4.251	1,883,264	4.1621	-1.72%
2014-11-14	0	8.140	8.120	8.170	8.120	8.200	797,000	6,509,400	8.1674	4.236	4.225	4.251	4.225	4.267	1,531,593	4.2501	0.00%
2014-11-13	0	8.140	8.110	8.160	8.040	8.200	384,000	3,117,610	8.1188	4.236	4.220	4.246	4.184	4.267	737,932	4.2248	0.62%
2014-11-12	0	8.090	8.060	8.120	7.980	8.170	1,308,000	10,552,874	8.0679	4.210	4.194	4.225	4.153	4.251	2,513,581	4.1983	1.51%
2014-11-11	0	7.970	7.940	7.980	7.800	8.190	1,118,750	8,988,340	8.0343	4.147	4.132	4.153	4.059	4.262	2,149,900	4.1808	2.18%
2014-11-10	0	7.800	7.780	7.830	7.660	7.980	1,130,000	8,795,590	7.7837	4.059	4.049	4.075	3.986	4.153	2,171,519	4.0504	-0.38%
2014-11-07	0	7.830	7.800	7.830	7.740	8.000	738,000	5,782,320	7.8351	4.075	4.059	4.075	4.028	4.163	1,418,213	4.0772	-0.63%
2014-11-06	0	7.880	7.870	7.900	7.550	8.060	1,770,000	13,909,880	7.8587	4.101	4.095	4.111	3.929	4.194	3,401,405	4.0895	-1.62%
2014-11-05	0	8.010	7.990	8.000	7.960	8.240	1,164,000	9,403,620	8.0787	4.168	4.158	4.163	4.142	4.288	2,236,856	4.2039	-0.12%
2014-11-04	0	8.020	8.020	8.030	8.000	8.070	1,041,800	8,363,128	8.0276	4.173	4.173	4.179	4.163	4.199	2,002,025	4.1773	-0.37%
2014-11-03	0	8.050	8.050	8.060	8.030	8.140	3,685,000	29,707,790	8.0618	4.189	4.189	4.194	4.179	4.236	7,081,457	4.1952	-0.49%
2014-10-31	0	8.090	8.060	8.100	8.060	8.180	1,982,117	16,090,277	8.1177	4.210	4.194	4.215	4.194	4.257	3,809,030	4.2242	0.37%
2014-10-30	0	8.060	8.060	8.070	7.900	8.120	2,281,000	18,386,340	8.0606	4.194	4.194	4.199	4.111	4.225	4,383,393	4.1945	0.62%
2014-10-29	0	8.010	8.010	8.020	7.790	8.050	3,052,232	24,277,681	7.9541	4.168	4.168	4.173	4.054	4.189	5,865,468	4.1391	2.17%
2014-10-28	0	7.840	7.830	7.840	7.500	7.850	938,000	7,255,760	7.7354	4.080	4.075	4.080	3.903	4.085	1,802,553	4.0253	4.81%
2014-10-27	0	7.480	7.460	7.490	7.350	7.520	710,000	5,274,190	7.4284	3.892	3.882	3.898	3.825	3.913	1,364,406	3.8656	-0.53%
2014-10-24	0	7.520	7.500	7.530	7.490	7.670	451,878	3,405,654	7.5367	3.913	3.903	3.918	3.898	3.991	868,373	3.9219	-0.66%
2014-10-23	0	7.570	7.570	7.600	7.560	7.780	310,000	2,371,640	7.6505	3.939	3.939	3.955	3.934	4.049	595,726	3.9811	-1.43%
2014-10-22	0	7.680	7.670	7.700	7.450	7.940	6,539,000	50,418,270	7.7104	3.996	3.991	4.007	3.877	4.132	12,565,983	4.0123	1.05%
2014-10-21	0	7.600	7.590	7.620	7.460	7.900	2,888,506	22,104,232	7.6525	3.955	3.950	3.965	3.882	4.111	5,550,836	3.9821	2.15%
2014-10-20	0	7.440	7.430	7.470	6.970	7.490	2,241,025	16,310,089	7.2780	3.872	3.866	3.887	3.627	3.898	4,306,573	3.7873	6.59%
2014-10-17	0	6.980	6.980	7.000	6.760	7.000	1,505,500	10,465,000	6.9512	3.632	3.632	3.643	3.518	3.643	2,893,116	3.6172	3.10%
2014-10-16	0	6.770	6.770	6.780	6.750	6.960	761,855	5,220,417	6.8522	3.523	3.523	3.528	3.513	3.622	1,464,055	3.5657	-2.73%
2014-10-15	0	6.960	6.910	6.960	6.820	7.070	3,241,280	22,412,442	6.9147	3.622	3.596	3.622	3.549	3.679	6,228,761	3.5982	2.35%
2014-10-14	0	6.800	6.800	6.830	6.800	6.930	962,000	6,623,690	6.8853	3.539	3.539	3.554	3.539	3.606	1,848,673	3.5829	-1.59%
2014-10-13	0	6.910	6.920	6.930	6.750	6.930	992,000	6,828,610	6.8837	3.596	3.601	3.606	3.513	3.606	1,906,324	3.5821	-0.43%
2014-10-10	0	6.940	6.940	6.950	6.940	7.050	772,464	5,392,500	6.9809	3.611	3.611	3.617	3.611	3.669	1,484,442	3.6327	-1.70%
2014-10-09	0	7.060	7.050	7.060	7.030	7.250	1,130,000	8,041,760	7.1166	3.674	3.669	3.674	3.658	3.773	2,171,519	3.7033	-2.22%
2014-10-08	0	7.220	7.220	7.230	7.050	7.250	1,108,000	7,985,740	7.2073	3.757	3.757	3.762	3.669	3.773	2,129,241	3.7505	0.98%
2014-10-07	0	7.150	7.150	7.180	7.010	7.180	1,884,200	13,433,460	7.1295	3.721	3.721	3.736	3.648	3.736	3,620,863	3.7100	1.56%
2014-10-06	0	7.040	7.030	7.060	6.940	7.210	2,561,000	18,095,840	7.0659	3.663	3.658	3.674	3.611	3.752	4,921,468	3.6769	-0.28%
2014-10-03	0	7.060	7.030	7.060	6.770	7.130	1,908,359	13,344,275	6.9925	3.674	3.658	3.674	3.523	3.710	3,667,289	3.6387	-1.26%
2014-09-30	0	7.150	7.130	7.150	6.820	7.250	2,022,750	14,281,940	7.0607	3.721	3.710	3.721	3.549	3.773	3,887,114	3.6742	-1.38%
2014-09-29	0	7.250	7.250	7.340	7.100	7.380	3,837,000	27,929,380	7.2790	3.773	3.773	3.820	3.695	3.840	7,373,555	3.7878	-3.85%
2014-09-26	0	7.540	7.540	7.570	7.500	7.580	2,060,451	15,504,419	7.5248	3.924	3.924	3.939	3.903	3.944	3,959,564	3.9157	-2.08%
2014-09-25	0	7.700	7.670	7.700	7.310	7.860	1,106,000	8,462,820	7.6517	4.007	3.991	4.007	3.804	4.090	2,125,398	3.9818	3.08%
2014-09-24	0	7.470	7.430	7.500	7.410	7.550	564,000	4,197,966	7.4432	3.887	3.866	3.903	3.856	3.929	1,083,838	3.8732	-0.80%
2014-09-23	0	7.530	7.520	7.530	7.360	7.580	576,000	4,312,790	7.4875	3.918	3.913	3.918	3.830	3.944	1,106,898	3.8963	0.94%
2014-09-22	0	7.460	7.460	7.480	7.400	7.770	1,357,719	10,119,875	7.4536	3.882	3.882	3.892	3.851	4.043	2,609,126	3.8786	-1.06%
2014-09-19	0	7.540	7.530	7.540	7.400	8.100	2,148,000	16,320,150	7.5978	3.924	3.918	3.924	3.851	4.215	4,127,807	3.9537	0.53%
2014-09-18	0	7.500	7.460	7.520	7.370	7.570	1,249,000	9,318,450	7.4607	3.903	3.882	3.913	3.835	3.939	2,400,201	3.8824	0.40%
2014-09-17	0	7.470	7.430	7.470	7.250	7.500	1,781,000	13,186,000	7.4037	3.887	3.866	3.887	3.773	3.903	3,422,544	3.8527	3.89%
2014-09-16	0	7.190	7.170	7.190	7.160	7.400	1,401,068	10,238,875	7.3079	3.741	3.731	3.741	3.726	3.851	2,692,429	3.8028	-0.96%
2014-09-15	0	7.260	7.240	7.260	7.230	7.450	2,462,100	17,926,824	7.2811	3.778	3.768	3.778	3.762	3.877	4,731,412	3.7889	-1.89%
2014-09-12	0	7.400	7.400	7.420	7.350	7.480	542,672	4,011,441	7.3920	3.851	3.851	3.861	3.825	3.892	1,042,852	3.8466	-0.67%
2014-09-11	0	7.450	7.400	7.450	7.390	7.530	775,268	5,769,004	7.4413	3.877	3.851	3.877	3.846	3.918	1,489,831	3.8723	-0.40%
2014-09-10	0	7.480	7.430	7.490	7.330	7.520	2,160,350	16,034,743	7.4223	3.892	3.866	3.898	3.814	3.913	4,151,540	3.8624	-0.27%
2014-09-08	0	7.500	7.500	7.510	7.410	7.660	1,184,000	8,866,140	7.4883	3.903	3.903	3.908	3.856	3.986	2,275,290	3.8967	-2.09%
2014-09-05	0	7.660	7.670	7.680	7.480	7.750	1,780,000	13,500,840	7.5847	3.986	3.991	3.996	3.892	4.033	3,420,622	3.9469	-0.39%
2014-09-04	0	7.690	7.730	7.740	7.230	7.860	5,919,000	44,772,100	7.5641	4.002	4.022	4.028	3.762	4.090	11,374,530	3.9362	5.92%
2014-09-03	0	7.260	7.270	7.320	7.120	7.340	3,663,920	26,489,848	7.2299	3.778	3.783	3.809	3.705	3.820	7,040,947	3.7623	0.97%
2014-09-02	0	7.190	7.180	7.190	6.770	7.200	7,116,506	49,482,552	6.9532	3.741	3.736	3.741	3.523	3.747	13,675,775	3.6183	6.84%
2014-09-01	0	6.730	6.730	6.760	6.450	6.780	1,676,000	11,094,320	6.6195	3.502	3.502	3.518	3.356	3.528	3,220,766	3.4446	4.02%
2014-08-29	0	6.470	6.460	6.480	6.410	6.550	694,000	4,490,140	6.4699	3.367	3.362	3.372	3.336	3.408	1,333,658	3.3668	0.31%
2014-08-28	0	6.450	6.380	6.480	6.370	6.700	1,392,000	9,078,180	6.5217	3.356	3.320	3.372	3.315	3.487	2,675,003	3.3937	-1.23%
2014-08-27	0	6.530	6.490	6.550	6.410	6.700	1,318,000	8,619,040	6.5395	3.398	3.377	3.408	3.336	3.487	2,532,798	3.4030	1.40%
2014-08-26	0	6.440	6.410	6.460	6.410	6.510	658,000	4,253,640	6.4645	3.351	3.336	3.362	3.336	3.388	1,264,477	3.3640	0.00%
2014-08-25	0	6.440	6.430	6.450	6.420	6.600	1,092,000	7,071,440	6.4757	3.351	3.346	3.356	3.341	3.434	2,098,494	3.3698	-1.23%
2014-08-22	0	6.520	6.490	6.520	6.400	6.600	2,072,000	13,533,600	6.5317	3.393	3.377	3.393	3.330	3.434	3,981,758	3.3989	2.19%
2014-08-21	0	6.380	6.370	6.380	6.300	6.490	1,264,000	8,054,020	6.3719	3.320	3.315	3.320	3.278	3.377	2,429,026	3.3157	-1.54%
2014-08-20	0	6.480	6.450	6.480	6.390	6.600	2,224,000	14,445,610	6.4953	3.372	3.356	3.372	3.325	3.434	4,273,856	3.3800	0.00%
2014-08-19	0	6.480	6.470	6.500	6.470	6.760	1,596,000	10,503,420	6.5811	3.372	3.367	3.382	3.367	3.518	3,067,030	3.4246	-2.26%
2014-08-18	0	6.630	6.630	6.660	6.630	6.850	2,533,000	17,067,920	6.7382	3.450	3.450	3.466	3.450	3.565	4,867,661	3.5064	-1.78%
2014-08-15	0	6.750	6.750	6.760	6.640	6.830	860,000	5,790,360	6.7330	3.513	3.513	3.518	3.455	3.554	1,652,660	3.5037	0.00%
2014-08-14	0	6.750	6.730	6.760	6.630	6.840	1,838,000	12,369,820	6.7300	3.513	3.502	3.518	3.450	3.559	3,532,081	3.5021	2.27%
2014-08-13	0	6.600	6.550	6.600	6.500	6.620	2,132,700	13,970,199	6.5505	3.434	3.408	3.434	3.382	3.445	4,098,405	3.4087	0.61%
2014-08-12	0	6.560	6.550	6.620	6.460	6.610	1,156,000	7,539,958	6.5225	3.414	3.408	3.445	3.362	3.440	2,221,483	3.3941	-0.15%
2014-08-11	0	6.570	6.560	6.570	6.520	6.620	1,516,215	9,941,503	6.5568	3.419	3.414	3.419	3.393	3.445	2,913,707	3.4120	0.77%
2014-08-08	0	6.520	6.510	6.530	6.370	6.560	4,236,000	27,536,920	6.5007	3.393	3.388	3.398	3.315	3.414	8,140,312	3.3828	2.35%
2014-08-07	0	6.370	6.360	6.380	6.320	6.430	1,425,496	9,104,209	6.3867	3.315	3.310	3.320	3.289	3.346	2,739,373	3.3235	-0.16%
2014-08-06	0	6.380	6.370	6.380	6.250	6.400	1,780,357	11,268,199	6.3292	3.320	3.315	3.320	3.252	3.330	3,421,308	3.2935	2.08%
2014-08-05	0	6.250	6.250	6.300	6.180	6.310	1,784,268	11,155,697	6.2523	3.252	3.252	3.278	3.216	3.284	3,428,824	3.2535	0.00%
2014-08-04	0	6.250	6.200	6.250	6.110	6.350	1,892,000	11,745,500	6.2080	3.252	3.226	3.252	3.179	3.304	3,635,852	3.2305	3.14%
2014-08-01	0	6.060	6.050	6.100	6.050	6.190	1,216,000	7,410,410	6.0941	3.153	3.148	3.174	3.148	3.221	2,336,785	3.1712	-1.94%
2014-07-31	0	6.180	6.180	6.190	5.840	6.200	3,684,000	22,452,350	6.0946	3.216	3.216	3.221	3.039	3.226	7,079,535	3.1714	5.28%
2014-07-30	0	5.870	5.860	5.920	5.860	6.010	1,714,000	10,234,880	5.9713	3.055	3.049	3.081	3.049	3.127	3,293,790	3.1073	-0.34%
2014-07-29	0	5.890	5.840	5.900	5.790	5.900	1,280,000	7,500,340	5.8596	3.065	3.039	3.070	3.013	3.070	2,459,773	3.0492	1.55%
2014-07-28	0	5.800	5.800	5.830	5.740	5.890	1,696,000	9,870,420	5.8198	3.018	3.018	3.034	2.987	3.065	3,259,200	3.0285	1.05%
2014-07-25	0	5.740	5.740	5.750	5.650	5.750	1,070,000	6,125,020	5.7243	2.987	2.987	2.992	2.940	2.992	2,056,217	2.9788	1.95%
2014-07-24	0	5.630	5.620	5.660	5.580	5.760	5,096,860	28,813,413	5.6532	2.930	2.924	2.945	2.904	2.997	9,794,625	2.9418	-2.60%
2014-07-23	0	5.780	5.750	5.800	5.730	5.860	781,455	4,531,951	5.7994	3.008	2.992	3.018	2.982	3.049	1,501,720	3.0178	-1.20%
2014-07-22	0	5.850	5.790	5.860	5.750	5.880	704,128	4,096,914	5.8184	3.044	3.013	3.049	2.992	3.060	1,353,121	3.0278	1.74%
2014-07-21	0	5.750	5.750	5.770	5.740	5.900	610,000	3,533,000	5.7918	2.992	2.992	3.003	2.987	3.070	1,172,236	3.0139	-0.86%
2014-07-18	0	5.800	5.800	5.820	5.800	6.030	740,140	4,332,348	5.8534	3.018	3.018	3.029	3.018	3.138	1,422,325	3.0460	-3.81%
2014-07-17	0	6.030	6.010	6.020	5.960	6.030	1,085,700	6,495,191	5.9825	3.138	3.127	3.133	3.101	3.138	2,086,387	3.1131	1.01%
2014-07-16	0	5.970	5.950	5.970	5.910	6.050	1,004,000	5,989,020	5.9652	3.107	3.096	3.107	3.075	3.148	1,929,385	3.1041	-0.50%
2014-07-15	0	6.000	6.000	6.010	5.930	6.030	540,000	3,234,280	5.9894	3.122	3.122	3.127	3.086	3.138	1,037,717	3.1167	0.33%
2014-07-14	0	5.980	5.950	5.980	5.900	6.010	354,000	2,110,940	5.9631	3.112	3.096	3.112	3.070	3.127	680,281	3.1030	0.00%
2014-07-11	0	5.980	5.980	6.020	5.930	6.020	802,000	4,799,760	5.9847	3.112	3.112	3.133	3.086	3.133	1,541,202	3.1143	0.00%
2014-07-10	0	5.980	5.960	6.020	5.800	6.000	1,247,200	7,371,946	5.9108	3.112	3.101	3.133	3.018	3.122	2,396,742	3.0758	2.22%
2014-07-09	0	5.850	5.850	5.890	5.800	5.910	576,000	3,369,220	5.8493	3.044	3.044	3.065	3.018	3.075	1,106,898	3.0438	-1.18%
2014-07-08	0	5.920	5.900	5.940	5.840	6.020	534,000	3,167,620	5.9319	3.081	3.070	3.091	3.039	3.133	1,026,187	3.0868	-1.00%
2014-07-07	0	5.980	5.980	5.990	5.920	6.040	588,000	3,501,560	5.9550	3.112	3.112	3.117	3.081	3.143	1,129,958	3.0988	-0.17%
2014-07-04	0	5.990	5.960	6.000	5.880	6.090	712,000	4,257,140	5.9791	3.117	3.101	3.122	3.060	3.169	1,368,249	3.1114	-0.17%
2014-07-03	0	6.000	5.970	6.010	5.890	6.020	1,777,700	10,604,798	5.9655	3.122	3.107	3.127	3.065	3.133	3,416,202	3.1043	2.04%
2014-07-02	0	5.880	5.860	5.880	5.810	5.880	904,000	5,266,680	5.8260	3.060	3.049	3.060	3.023	3.060	1,737,215	3.0317	1.03%
2014-06-30	0	5.820	5.780	5.830	5.750	5.840	620,388	3,585,574	5.7796	3.029	3.008	3.034	2.992	3.039	1,192,198	3.0075	-0.51%
2014-06-27	0	5.850	5.800	5.860	5.780	5.880	667,035	3,875,680	5.8103	3.044	3.018	3.049	3.008	3.060	1,281,840	3.0235	-0.34%
2014-06-26	0	5.870	5.850	5.870	5.750	5.940	1,484,000	8,676,540	5.8467	3.055	3.044	3.055	2.992	3.091	2,851,800	3.0425	1.73%
2014-06-25	0	5.770	5.750	5.770	5.660	5.780	638,000	3,648,370	5.7184	3.003	2.992	3.003	2.945	3.008	1,226,043	2.9757	1.58%
2014-06-24	0	5.680	5.680	5.690	5.670	5.700	308,000	1,750,500	5.6834	2.956	2.956	2.961	2.951	2.966	591,883	2.9575	0.53%
2014-06-23	0	5.650	5.650	5.680	5.630	5.900	1,506,000	8,552,850	5.6792	2.940	2.940	2.956	2.930	3.070	2,894,077	2.9553	-3.25%
2014-06-20	0	5.840	5.800	5.880	5.630	5.880	3,496,787	20,028,596	5.7277	3.039	3.018	3.060	2.930	3.060	6,719,768	2.9805	3.91%
2014-06-19	0	5.620	5.600	5.650	5.610	6.050	3,326,000	19,189,040	5.7694	2.924	2.914	2.940	2.919	3.148	6,391,567	3.0022	-6.33%
2014-06-18	0	6.000	6.000	6.030	5.980	6.140	1,807,000	10,931,696	6.0496	3.122	3.122	3.138	3.112	3.195	3,472,508	3.1481	-1.64%
2014-06-17	0	6.100	6.100	6.110	6.080	6.220	1,360,000	8,343,280	6.1348	3.174	3.174	3.179	3.164	3.237	2,613,509	3.1924	-0.33%
2014-06-16	0	6.120	6.110	6.130	5.930	6.140	1,516,000	9,219,004	6.0811	3.185	3.179	3.190	3.086	3.195	2,913,294	3.1645	2.34%
2014-06-13	0	5.980	5.940	5.980	5.810	5.990	730,000	4,331,830	5.9340	3.112	3.091	3.112	3.023	3.117	1,402,839	3.0879	1.87%
2014-06-12	0	5.870	5.870	5.880	5.750	6.000	1,047,000	6,168,160	5.8913	3.055	3.055	3.060	2.992	3.122	2,012,018	3.0657	-1.84%
2014-06-11	0	5.980	5.970	5.980	5.920	6.000	1,576,300	9,420,931	5.9766	3.112	3.107	3.112	3.081	3.122	3,029,172	3.1101	0.67%
2014-06-10	0	5.940	5.930	5.940	5.780	5.990	988,000	5,840,928	5.9119	3.091	3.086	3.091	3.008	3.117	1,898,638	3.0764	1.54%
2014-06-09	0	5.850	5.840	5.850	5.800	5.880	1,431,222	8,362,412	5.8428	3.044	3.039	3.044	3.018	3.060	2,750,376	3.0405	1.56%
2014-06-06	0	5.760	5.750	5.780	5.750	6.000	2,109,736	12,467,584	5.9095	2.997	2.992	3.008	2.992	3.122	4,054,275	3.0752	-1.87%
2014-06-05	0	5.870	5.870	5.890	5.510	5.890	1,712,841	9,846,572	5.7487	3.055	3.055	3.065	2.867	3.065	3,291,563	2.9915	5.58%
2014-06-04	0	5.560	5.520	5.560	5.500	5.610	616,277	3,418,985	5.5478	2.893	2.872	2.893	2.862	2.919	1,184,298	2.8869	-0.71%
2014-06-03	0	5.600	5.570	5.600	5.520	5.700	2,021,876	11,309,623	5.5936	2.914	2.898	2.914	2.872	2.966	3,885,435	2.9108	2.00%
2014-05-30	0	5.490	5.480	5.490	5.470	5.560	1,464,000	8,064,080	5.5083	2.857	2.852	2.857	2.846	2.893	2,813,366	2.8663	-0.18%
2014-05-29	0	5.500	5.470	5.530	5.450	5.800	1,172,965	6,483,881	5.5278	2.862	2.846	2.878	2.836	3.018	2,254,084	2.8765	-2.65%
2014-05-28	0	5.650	5.640	5.660	5.410	5.670	2,204,000	12,237,520	5.5524	2.940	2.935	2.945	2.815	2.951	4,235,422	2.8893	2.17%
2014-05-27	0	5.530	5.530	5.540	5.500	5.730	2,988,865	16,883,913	5.6489	2.878	2.878	2.883	2.862	2.982	5,743,696	2.9396	-3.83%
2014-05-26	0	5.750	5.750	5.780	5.580	5.790	1,064,000	6,087,540	5.7214	2.992	2.992	3.008	2.904	3.013	2,044,687	2.9772	3.05%
2014-05-23	0	5.580	5.570	5.620	5.520	5.650	2,068,000	11,597,800	5.6082	2.904	2.898	2.924	2.872	2.940	3,974,071	2.9184	0.72%
2014-05-22	0	5.540	5.540	5.560	5.360	5.620	1,753,195	9,719,461	5.5439	2.883	2.883	2.893	2.789	2.924	3,369,111	2.8849	2.40%
2014-05-21	0	5.410	5.400	5.410	5.290	5.560	1,786,000	9,659,620	5.4085	2.815	2.810	2.815	2.753	2.893	3,432,152	2.8144	-0.55%
2014-05-20	0	5.650	5.640	5.670	5.640	5.780	932,000	5,280,350	5.6656	2.831	2.826	2.841	2.826	2.896	1,860,161	2.8387	-0.35%
2014-05-19	0	5.670	5.670	5.700	5.510	5.700	922,000	5,173,268	5.6109	2.841	2.841	2.856	2.761	2.856	1,840,202	2.8112	1.80%
2014-05-16	0	5.570	5.550	5.600	5.520	5.820	2,662,000	15,055,996	5.6559	2.791	2.781	2.806	2.766	2.916	5,313,035	2.8338	-3.13%
2014-05-15	0	5.750	5.740	5.760	5.520	5.770	2,203,771	12,548,465	5.6941	2.881	2.876	2.886	2.766	2.891	4,398,465	2.8529	3.79%
2014-05-14	0	5.540	5.540	5.550	5.490	5.620	946,000	5,239,100	5.5382	2.776	2.776	2.781	2.751	2.816	1,888,104	2.7748	0.91%
2014-05-13	0	5.490	5.440	5.490	5.350	6.000	1,479,316	8,109,291	5.4818	2.751	2.726	2.751	2.681	3.006	2,952,539	2.7465	3.98%
2014-05-12	0	5.280	5.280	5.300	5.080	5.340	1,327,287	7,005,669	5.2782	2.645	2.645	2.655	2.545	2.676	2,649,107	2.6445	3.73%
2014-05-09	0	5.090	5.080	5.100	5.040	5.400	3,660,000	18,819,180	5.1419	2.550	2.545	2.555	2.525	2.706	7,304,925	2.5762	-5.74%
2014-05-08	0	5.400	5.400	5.410	5.370	5.500	1,544,000	8,345,580	5.4052	2.706	2.706	2.711	2.691	2.756	3,081,640	2.7082	-2.35%
2014-05-07	0	5.530	5.450	5.490	5.340	5.690	2,828,000	15,352,970	5.4289	2.771	2.731	2.751	2.676	2.851	5,644,352	2.7201	-3.15%
2014-05-05	0	5.710	5.700	5.730	5.570	5.730	722,000	4,094,040	5.6704	2.861	2.856	2.871	2.791	2.871	1,441,026	2.8411	2.33%
2014-05-02	0	5.580	5.520	5.580	5.510	5.640	1,286,000	7,146,400	5.5571	2.796	2.766	2.796	2.761	2.826	2,566,703	2.7843	0.54%
2014-04-30	0	5.550	5.520	5.560	5.460	5.730	3,238,000	17,941,620	5.5410	2.781	2.766	2.786	2.736	2.871	6,462,663	2.7762	-1.94%
2014-04-29	0	5.660	5.650	5.670	5.520	5.750	1,532,000	8,636,574	5.6375	2.836	2.831	2.841	2.766	2.881	3,057,690	2.8245	-1.57%
2014-04-28	0	5.750	5.700	5.760	5.700	5.950	1,784,322	10,349,883	5.8005	2.881	2.856	2.886	2.856	2.981	3,561,295	2.9062	-2.54%
2014-04-25	0	5.900	5.890	5.900	5.850	6.030	6,578,000	38,906,500	5.9146	2.956	2.951	2.956	2.931	3.021	13,128,906	2.9634	0.85%
2014-04-24	0	5.850	5.840	5.850	5.740	5.980	2,784,000	16,365,080	5.8783	2.931	2.926	2.931	2.876	2.996	5,556,533	2.9452	-1.35%
2014-04-23	0	5.930	5.900	5.930	5.670	5.940	3,108,100	18,105,951	5.8254	2.971	2.956	2.971	2.841	2.976	6,203,398	2.9187	3.85%
2014-04-22	0	5.710	5.700	5.720	5.520	5.750	580,000	3,274,220	5.6452	2.861	2.856	2.866	2.766	2.881	1,157,611	2.8284	1.42%
2014-04-17	0	5.630	5.620	5.630	5.480	5.650	1,178,000	6,568,432	5.5759	2.821	2.816	2.821	2.746	2.831	2,351,148	2.7937	3.30%
2014-04-16	0	5.450	5.450	5.470	5.380	5.520	1,376,000	7,506,781	5.4555	2.731	2.731	2.741	2.696	2.766	2,746,332	2.7334	-0.18%
2014-04-15	0	5.460	5.450	5.460	5.310	5.570	1,720,000	9,468,332	5.5048	2.736	2.731	2.736	2.660	2.791	3,432,915	2.7581	-0.18%
2014-04-14	0	5.470	5.550	5.560	5.280	5.560	6,066,000	32,761,070	5.4008	2.741	2.781	2.786	2.645	2.786	12,107,015	2.7060	-0.55%
2014-04-11	0	5.500	5.480	5.500	5.420	5.750	3,415,620	18,873,851	5.5257	2.756	2.746	2.756	2.716	2.881	6,817,171	2.7686	-3.68%
2014-04-10	0	5.710	5.700	5.710	5.540	5.740	4,182,000	23,567,360	5.6354	2.861	2.856	2.861	2.776	2.876	8,346,775	2.8235	2.15%
2014-04-09	0	5.590	5.580	5.600	5.430	5.660	3,173,000	17,547,010	5.5301	2.801	2.796	2.806	2.721	2.836	6,332,931	2.7708	1.45%
2014-04-08	0	5.510	5.500	5.510	5.400	5.600	3,792,000	20,811,880	5.4884	2.761	2.756	2.761	2.706	2.806	7,568,381	2.7498	-2.82%
2014-04-07	0	5.670	5.640	5.650	5.530	5.860	3,122,800	17,826,109	5.7084	2.841	2.826	2.831	2.771	2.936	6,232,737	2.8601	0.53%
2014-04-04	0	5.640	5.650	5.660	5.230	5.740	8,091,000	45,430,590	5.6150	2.826	2.831	2.836	2.620	2.876	16,148,674	2.8133	7.02%
2014-04-03	0	5.270	5.270	5.300	5.250	5.450	1,916,000	10,228,410	5.3384	2.640	2.640	2.655	2.630	2.731	3,824,108	2.6747	-1.86%
2014-04-02	0	5.370	5.360	5.380	5.360	5.490	1,276,000	6,923,602	5.4260	2.691	2.686	2.696	2.686	2.751	2,546,744	2.7186	-1.47%
2014-04-01	0	5.450	5.450	5.460	5.420	5.620	4,120,000	22,799,020	5.5337	2.731	2.731	2.736	2.716	2.816	8,223,030	2.7726	-1.27%
2014-03-31	0	5.520	5.470	5.520	5.300	5.530	4,952,000	26,944,528	5.4411	2.766	2.741	2.766	2.655	2.771	9,883,603	2.7262	1.85%
2014-03-28	0	5.420	5.380	5.400	4.960	5.430	11,049,500	58,143,357	5.2621	2.716	2.696	2.706	2.485	2.721	22,053,488	2.6365	10.61%
2014-03-27	0	4.900	4.890	4.910	4.770	4.940	5,510,000	26,831,478	4.8696	2.455	2.450	2.460	2.390	2.475	10,997,305	2.4398	0.00%
2014-03-26	0	4.900	4.890	4.900	4.660	4.910	3,198,000	15,489,748	4.8436	2.455	2.450	2.455	2.335	2.460	6,382,828	2.4268	5.15%
2014-03-25	0	4.660	4.640	4.680	4.580	4.710	2,705,000	12,637,360	4.6719	2.335	2.325	2.345	2.295	2.360	5,398,858	2.3407	-0.21%
2014-03-24	0	4.670	4.670	4.680	4.630	4.790	4,626,427	21,696,710	4.6897	2.340	2.340	2.345	2.320	2.400	9,233,798	2.3497	1.52%
2014-03-21	0	4.600	4.580	4.620	4.400	4.640	3,084,000	14,145,732	4.5868	2.305	2.295	2.315	2.205	2.325	6,155,297	2.2981	4.07%
2014-03-20	0	4.420	4.420	4.460	4.410	4.500	819,000	3,642,800	4.4479	2.215	2.215	2.235	2.210	2.255	1,634,627	2.2285	-0.90%
2014-03-19	0	4.460	4.460	4.470	4.390	4.500	1,354,000	6,050,804	4.4688	2.235	2.235	2.240	2.200	2.255	2,702,423	2.2390	-0.45%
2014-03-18	0	4.480	4.480	4.490	4.240	4.500	1,315,000	5,826,070	4.4305	2.245	2.245	2.250	2.124	2.255	2,624,584	2.2198	5.66%
2014-03-17	0	4.240	4.240	4.260	4.210	4.440	1,940,300	8,334,824	4.2956	2.124	2.124	2.134	2.109	2.225	3,872,608	2.1523	-2.53%
2014-03-14	0	4.350	4.340	4.380	4.180	4.380	1,242,300	5,332,959	4.2928	2.179	2.174	2.195	2.094	2.195	2,479,483	2.1508	1.16%
2014-03-13	0	4.300	4.300	4.350	4.260	4.450	2,418,943	10,468,787	4.3278	2.154	2.154	2.179	2.134	2.230	4,827,923	2.1684	-1.60%
2014-03-12	0	4.370	4.340	4.410	4.320	4.540	3,782,000	16,638,840	4.3995	2.190	2.174	2.210	2.164	2.275	7,548,422	2.2043	-4.17%
2014-03-11	0	4.560	4.560	4.590	4.540	4.640	1,272,000	5,845,460	4.5955	2.285	2.285	2.300	2.275	2.325	2,538,761	2.3025	-1.08%
2014-03-10	0	4.610	4.610	4.650	4.520	4.690	2,603,000	11,993,160	4.6074	2.310	2.310	2.330	2.265	2.350	5,195,278	2.3085	0.44%
2014-03-07	0	4.590	4.590	4.630	4.560	4.680	4,056,000	18,720,080	4.6154	2.300	2.300	2.320	2.285	2.345	8,095,294	2.3125	0.66%
2014-03-06	0	4.560	4.560	4.570	4.550	4.600	1,755,658	8,023,680	4.5702	2.285	2.285	2.290	2.280	2.305	3,504,085	2.2898	0.88%
2014-03-05	0	4.520	4.510	4.530	4.490	4.660	1,941,760	8,909,060	4.5881	2.265	2.260	2.270	2.250	2.335	3,875,522	2.2988	-1.09%
2014-03-04	0	4.570	4.560	4.590	4.520	4.600	1,020,000	4,671,380	4.5798	2.290	2.285	2.300	2.265	2.305	2,035,799	2.2946	-0.44%
2014-03-03	0	4.590	4.590	4.600	4.490	4.600	4,840,000	22,115,257	4.5693	2.300	2.300	2.305	2.250	2.305	9,660,064	2.2893	0.44%
2014-02-28	0	4.570	4.550	4.570	4.200	4.590	5,470,628	24,587,619	4.4945	2.290	2.280	2.290	2.104	2.300	10,918,723	2.2519	9.59%
2014-02-27	0	4.170	4.170	4.200	4.100	4.310	3,182,000	13,382,080	4.2056	2.089	2.089	2.104	2.054	2.159	6,350,894	2.1071	-3.25%
2014-02-26	0	4.310	4.310	4.340	4.300	4.440	2,219,658	9,654,241	4.3494	2.159	2.159	2.174	2.154	2.225	4,430,173	2.1792	-2.93%
2014-02-25	0	4.440	4.440	4.450	4.440	4.480	632,000	2,822,946	4.4667	2.225	2.225	2.230	2.225	2.245	1,261,397	2.2380	-0.89%
2014-02-24	0	4.480	4.480	4.500	4.460	4.500	710,000	3,186,060	4.4874	2.245	2.245	2.255	2.235	2.255	1,417,076	2.2483	-0.22%
2014-02-21	0	4.490	4.480	4.500	4.490	4.550	722,000	3,269,624	4.5286	2.250	2.245	2.255	2.250	2.280	1,441,026	2.2690	0.00%
2014-02-20	0	4.490	4.490	4.500	4.480	4.560	1,734,400	7,844,484	4.5229	2.250	2.250	2.255	2.245	2.285	3,461,656	2.2661	-1.10%
2014-02-19	0	4.540	4.540	4.550	4.470	4.630	1,578,000	7,153,840	4.5335	2.275	2.275	2.280	2.240	2.320	3,149,500	2.2714	-0.66%
2014-02-18	0	4.570	4.560	4.570	4.520	4.630	1,444,000	6,606,420	4.5751	2.290	2.285	2.290	2.265	2.320	2,882,052	2.2923	-0.44%
2014-02-17	0	4.590	4.580	4.590	4.550	4.620	770,000	3,533,260	4.5886	2.300	2.295	2.300	2.280	2.315	1,536,828	2.2991	-0.22%
2014-02-14	0	4.600	4.580	4.600	4.580	4.610	1,580,000	7,266,372	4.5990	2.305	2.295	2.305	2.295	2.310	3,153,492	2.3042	0.44%
2014-02-13	0	4.580	4.550	4.580	4.530	4.660	2,506,000	11,480,074	4.5810	2.295	2.280	2.295	2.270	2.335	5,001,678	2.2952	-1.51%
2014-02-12	0	4.650	4.640	4.650	4.630	4.700	1,590,000	7,409,530	4.6601	2.330	2.325	2.330	2.320	2.355	3,173,451	2.3348	-0.43%
2014-02-11	0	4.670	4.660	4.690	4.640	4.720	1,225,656	5,732,324	4.6769	2.340	2.335	2.350	2.325	2.365	2,446,264	2.3433	-0.21%
2014-02-10	0	4.680	4.660	4.670	4.580	4.710	2,662,000	12,375,520	4.6490	2.345	2.335	2.340	2.295	2.360	5,313,035	2.3293	1.96%
2014-02-07	0	4.590	4.590	4.600	4.540	4.670	1,034,000	4,750,140	4.5939	2.300	2.300	2.305	2.275	2.340	2,063,741	2.3017	1.10%
2014-02-06	0	4.540	4.520	4.550	4.420	4.560	1,619,270	7,259,416	4.4831	2.275	2.265	2.280	2.215	2.285	3,231,870	2.2462	0.67%
2014-02-05	0	4.510	4.500	4.510	4.460	4.690	741,909	3,347,458	4.5120	2.260	2.255	2.260	2.235	2.350	1,480,762	2.2606	-1.96%
2014-02-04	0	4.600	4.570	4.580	4.560	4.740	1,662,000	7,654,740	4.6057	2.305	2.290	2.295	2.285	2.375	3,317,154	2.3076	-1.71%
2014-01-30	0	4.680	4.680	4.690	4.650	4.800	303,000	1,421,730	4.6922	2.345	2.345	2.350	2.330	2.405	604,752	2.3509	-2.50%
2014-01-29	0	4.800	4.780	4.800	4.710	4.860	1,321,584	6,334,916	4.7934	2.405	2.395	2.405	2.360	2.435	2,637,725	2.4017	3.23%
2014-01-28	0	4.650	4.640	4.650	4.610	4.670	574,000	2,664,440	4.6419	2.330	2.325	2.330	2.310	2.340	1,145,636	2.3257	0.43%
2014-01-27	0	4.630	4.610	4.660	4.580	4.740	973,300	4,524,356	4.6485	2.320	2.310	2.335	2.295	2.375	1,942,591	2.3290	-2.73%
2014-01-24	0	4.760	4.730	4.760	4.720	4.900	1,531,900	7,385,010	4.8208	2.385	2.370	2.385	2.365	2.455	3,057,490	2.4154	-1.86%
2014-01-23	0	4.850	4.840	4.870	4.830	4.930	1,220,000	5,945,450	4.8733	2.430	2.425	2.440	2.420	2.470	2,434,975	2.4417	-0.41%
2014-01-22	0	4.870	4.870	4.900	4.830	4.920	1,296,000	6,337,094	4.8897	2.440	2.440	2.455	2.420	2.465	2,586,662	2.4499	-1.02%
2014-01-21	0	4.920	4.910	4.920	4.870	4.940	1,151,128	5,653,520	4.9113	2.465	2.460	2.465	2.440	2.475	2,297,515	2.4607	0.61%
2014-01-20	0	4.890	4.840	4.890	4.820	4.950	2,668,000	13,028,998	4.8834	2.450	2.425	2.450	2.415	2.480	5,325,011	2.4468	1.87%
2014-01-17	0	4.800	4.800	4.840	4.760	5.090	4,491,000	22,148,156	4.9317	2.405	2.405	2.425	2.385	2.550	8,963,502	2.4709	-3.03%
2014-01-16	0	4.950	4.920	4.950	4.730	4.950	3,796,000	18,335,272	4.8302	2.480	2.465	2.480	2.370	2.480	7,576,365	2.4201	5.10%
2014-01-15	0	4.710	4.700	4.710	4.630	4.800	4,432,000	20,825,780	4.6990	2.360	2.355	2.360	2.320	2.405	8,845,745	2.3543	2.17%
2014-01-14	0	4.610	4.610	4.620	4.510	4.660	2,366,400	10,867,102	4.5923	2.310	2.310	2.315	2.260	2.335	4,723,053	2.3009	1.99%
2014-01-13	0	4.520	4.510	4.520	4.470	4.550	824,000	3,714,696	4.5081	2.265	2.260	2.265	2.240	2.280	1,644,606	2.2587	0.44%
2014-01-10	0	4.500	4.480	4.500	4.450	4.520	974,000	4,370,680	4.4874	2.255	2.245	2.255	2.230	2.265	1,943,988	2.2483	-0.22%
2014-01-09	0	4.510	4.510	4.520	4.440	4.540	1,802,000	8,133,286	4.5135	2.260	2.260	2.265	2.225	2.275	3,596,578	2.2614	0.22%
2014-01-08	0	4.500	4.480	4.520	4.430	4.600	2,568,000	11,559,370	4.5013	2.255	2.245	2.265	2.220	2.305	5,125,423	2.2553	-0.22%
2014-01-07	0	4.510	4.500	4.530	4.500	4.740	1,429,763	6,569,491	4.5948	2.260	2.255	2.270	2.255	2.375	2,853,637	2.3021	-4.04%
2014-01-06	0	4.700	4.700	4.720	4.650	4.770	1,985,878	9,338,588	4.7025	2.355	2.355	2.365	2.330	2.390	3,963,576	2.3561	0.00%
2014-01-03	0	4.700	4.690	4.710	4.550	4.710	908,000	4,212,260	4.6391	2.355	2.350	2.360	2.280	2.360	1,812,260	2.3243	1.73%
2014-01-02	0	4.620	4.610	4.660	4.610	4.700	1,706,000	7,947,820	4.6587	2.315	2.310	2.335	2.310	2.355	3,404,973	2.3342	-2.53%
2013-12-31	0	4.740	4.730	4.750	4.600	4.750	448,000	2,103,940	4.6963	2.375	2.370	2.380	2.305	2.380	894,155	2.3530	3.04%
2013-12-30	0	4.600	4.600	4.620	4.550	4.710	1,396,000	6,400,940	4.5852	2.305	2.305	2.315	2.280	2.360	2,786,250	2.2973	-1.08%
2013-12-27	0	4.650	4.640	4.660	4.620	4.660	508,000	2,355,910	4.6376	2.330	2.325	2.335	2.315	2.335	1,013,908	2.3236	0.65%
2013-12-24	0	4.620	4.620	4.650	4.400	4.650	1,167,348	5,374,562	4.6041	2.315	2.315	2.330	2.205	2.330	2,329,888	2.3068	0.87%
2013-12-23	0	4.580	4.580	4.620	4.570	4.660	384,600	1,773,056	4.6101	2.295	2.295	2.315	2.290	2.335	767,616	2.3098	0.44%
2013-12-20	0	4.560	4.550	4.580	4.550	4.720	1,340,660	6,158,283	4.5935	2.285	2.280	2.295	2.280	2.365	2,675,798	2.3015	-1.94%
2013-12-19	0	4.650	4.630	4.660	4.630	4.700	1,796,000	8,362,014	4.6559	2.330	2.320	2.335	2.320	2.355	3,584,602	2.3328	0.65%
2013-12-18	0	4.620	4.610	4.650	4.550	4.720	1,360,000	6,295,380	4.6290	2.315	2.310	2.330	2.280	2.365	2,714,398	2.3193	-2.12%
2013-12-17	0	4.720	4.710	4.720	4.700	4.870	915,000	4,377,484	4.7841	2.365	2.360	2.365	2.355	2.440	1,826,231	2.3970	-1.87%
2013-12-16	0	4.810	4.790	4.840	4.740	4.860	948,000	4,532,870	4.7815	2.410	2.400	2.425	2.375	2.435	1,892,095	2.3957	1.48%
2013-12-13	0	4.740	4.740	4.770	4.620	4.790	1,012,000	4,797,934	4.7410	2.375	2.375	2.390	2.315	2.400	2,019,832	2.3754	2.60%
2013-12-12	0	4.620	4.620	4.660	4.620	4.780	1,938,000	9,065,728	4.6779	2.315	2.315	2.335	2.315	2.395	3,868,018	2.3438	-2.33%
2013-12-11	0	4.730	4.710	4.750	4.700	4.840	1,744,000	8,308,308	4.7639	2.370	2.360	2.380	2.355	2.425	3,480,817	2.3869	-1.25%
2013-12-10	0	4.790	4.780	4.800	4.740	4.900	1,951,533	9,361,283	4.7969	2.400	2.395	2.405	2.375	2.455	3,895,028	2.4034	-2.04%
2013-12-09	0	4.890	4.880	4.910	4.860	4.930	1,124,000	5,500,178	4.8934	2.450	2.445	2.460	2.435	2.470	2,243,370	2.4517	0.20%
2013-12-06	0	4.880	4.860	4.880	4.850	5.090	2,902,000	14,303,026	4.9287	2.445	2.435	2.445	2.430	2.550	5,792,047	2.4694	-3.56%
2013-12-05	0	5.060	5.050	5.080	4.990	5.100	3,355,340	16,940,136	5.0487	2.535	2.530	2.545	2.500	2.555	6,696,860	2.5296	1.20%
2013-12-04	0	5.000	4.960	5.000	4.930	5.020	1,443,824	7,196,941	4.9846	2.505	2.485	2.505	2.470	2.515	2,881,701	2.4975	1.63%
2013-12-03	0	4.920	4.920	4.960	4.870	5.010	1,025,940	5,047,483	4.9199	2.465	2.465	2.485	2.440	2.510	2,047,654	2.4650	-1.20%
2013-12-02	0	4.980	4.960	4.980	4.810	4.980	2,097,000	10,306,250	4.9148	2.495	2.485	2.495	2.410	2.495	4,185,363	2.4625	2.68%
2013-11-29	0	4.850	4.820	4.860	4.780	4.850	600,000	2,890,260	4.8171	2.430	2.415	2.435	2.395	2.430	1,197,529	2.4135	0.62%
2013-11-28	0	4.820	4.820	4.830	4.810	4.910	1,102,000	5,337,916	4.8438	2.415	2.415	2.420	2.410	2.460	2,199,461	2.4269	0.21%
2013-11-27	0	4.810	4.810	4.840	4.700	4.910	5,941,000	28,685,180	4.8283	2.410	2.410	2.425	2.355	2.460	11,857,530	2.4192	2.12%
2013-11-26	0	4.710	4.680	4.710	4.630	4.760	3,400,000	15,903,472	4.6775	2.360	2.345	2.360	2.320	2.385	6,785,996	2.3436	1.07%
2013-11-25	0	4.660	4.650	4.660	4.630	4.790	670,000	3,119,910	4.6566	2.335	2.330	2.335	2.320	2.400	1,337,240	2.3331	0.00%
2013-11-22	0	4.660	4.650	4.660	4.640	4.750	1,548,000	7,225,960	4.6679	2.335	2.330	2.335	2.325	2.380	3,089,624	2.3388	-0.64%
2013-11-21	0	4.690	4.670	4.680	4.610	4.790	2,380,000	11,149,410	4.6846	2.350	2.340	2.345	2.310	2.400	4,750,197	2.3471	-2.09%
2013-11-20	0	4.790	4.770	4.800	4.750	4.860	1,697,000	8,150,570	4.8029	2.400	2.390	2.405	2.380	2.435	3,387,010	2.4064	-0.62%
2013-11-19	0	4.820	4.800	4.820	4.790	4.940	1,335,900	6,461,116	4.8365	2.415	2.405	2.415	2.400	2.475	2,666,298	2.4233	-2.43%
2013-11-18	0	4.940	4.930	4.940	4.860	4.950	856,900	4,207,475	4.9101	2.475	2.470	2.475	2.435	2.480	1,710,271	2.4601	2.92%
2013-11-15	0	4.800	4.800	4.830	4.760	4.860	2,250,000	10,791,970	4.7964	2.405	2.405	2.420	2.385	2.435	4,490,732	2.4032	-1.03%
2013-11-14	0	4.850	4.850	4.860	4.820	4.870	528,000	2,559,760	4.8480	2.430	2.430	2.435	2.415	2.440	1,053,825	2.4290	-0.41%
2013-11-13	0	4.870	4.840	4.870	4.820	4.900	2,602,970	12,648,555	4.8593	2.440	2.425	2.440	2.415	2.455	5,195,219	2.4347	0.21%
2013-11-12	0	4.860	4.840	4.870	4.820	4.920	734,000	3,563,680	4.8551	2.435	2.425	2.440	2.415	2.465	1,464,977	2.4326	-1.22%
2013-11-11	0	4.920	4.920	4.940	4.850	5.010	1,090,000	5,374,660	4.9309	2.465	2.465	2.475	2.430	2.510	2,175,510	2.4705	-1.80%
2013-11-08	0	5.010	5.010	5.040	4.950	5.040	1,878,000	9,410,172	5.0107	2.510	2.510	2.525	2.480	2.525	3,748,265	2.5105	-0.60%
2013-11-07	0	5.040	5.030	5.040	5.010	5.050	1,913,000	9,610,010	5.0235	2.525	2.520	2.525	2.510	2.530	3,818,121	2.5169	0.40%
2013-11-06	0	5.020	4.990	5.020	4.990	5.090	2,508,000	12,622,600	5.0329	2.515	2.500	2.515	2.500	2.550	5,005,670	2.5217	0.40%
2013-11-05	0	5.000	4.970	5.010	4.940	5.110	3,834,686	19,299,588	5.0329	2.505	2.490	2.510	2.475	2.560	7,653,577	2.5216	2.25%
2013-11-04	0	4.890	4.870	4.900	4.860	4.950	852,000	4,176,620	4.9021	2.450	2.440	2.455	2.435	2.480	1,700,491	2.4561	0.62%
2013-11-01	0	4.860	4.840	4.860	4.830	4.890	1,302,000	6,333,120	4.8641	2.435	2.425	2.435	2.420	2.450	2,598,637	2.4371	0.00%
2013-10-31	0	4.860	4.860	4.880	4.780	4.880	816,000	3,964,812	4.8588	2.435	2.435	2.445	2.395	2.445	1,628,639	2.4344	0.41%
2013-10-30	0	4.840	4.830	4.850	4.810	4.870	470,000	2,275,920	4.8424	2.425	2.420	2.430	2.410	2.440	938,064	2.4262	0.83%
2013-10-29	0	4.800	4.800	4.830	4.750	4.910	911,611	4,380,501	4.8052	2.405	2.405	2.420	2.380	2.460	1,819,467	2.4076	-2.04%
2013-10-28	0	4.900	4.910	4.930	4.770	4.930	1,056,000	5,149,590	4.8765	2.455	2.460	2.470	2.390	2.470	2,107,650	2.4433	0.82%
2013-10-25	0	4.860	4.850	4.880	4.810	4.950	1,558,000	7,621,560	4.8919	2.435	2.430	2.445	2.410	2.480	3,109,583	2.4510	-1.02%
2013-10-24	0	4.910	4.890	4.900	4.750	4.940	2,608,000	12,683,370	4.8633	2.460	2.450	2.455	2.380	2.475	5,205,258	2.4366	4.03%
2013-10-23	0	4.720	4.720	4.750	4.700	4.950	5,410,000	26,102,300	4.8248	2.365	2.365	2.380	2.355	2.480	10,797,717	2.4174	0.21%
2013-10-22	0	4.710	4.690	4.710	4.500	4.720	2,642,000	12,324,620	4.6649	2.360	2.350	2.360	2.255	2.365	5,273,118	2.3373	3.29%
2013-10-21	0	4.560	4.560	4.580	4.550	4.610	662,000	3,027,712	4.5736	2.285	2.285	2.295	2.280	2.310	1,321,273	2.2915	0.44%
2013-10-18	0	4.540	4.540	4.550	4.490	4.560	994,000	4,502,050	4.5292	2.275	2.275	2.280	2.250	2.285	1,983,906	2.2693	0.67%
2013-10-17	0	4.510	4.500	4.510	4.400	4.530	2,766,000	12,354,446	4.4665	2.260	2.255	2.260	2.205	2.270	5,520,607	2.2379	1.81%
2013-10-16	0	4.430	4.380	4.440	4.370	4.540	2,349,284	10,446,993	4.4469	2.220	2.195	2.225	2.190	2.275	4,688,892	2.2280	-2.85%
2013-10-15	0	4.560	4.560	4.570	4.440	4.570	1,428,000	6,465,836	4.5279	2.285	2.285	2.290	2.225	2.290	2,850,118	2.2686	2.70%
2013-10-11	0	4.440	4.450	4.480	4.380	4.510	2,150,000	9,538,920	4.4367	2.225	2.230	2.245	2.195	2.260	4,291,144	2.2229	0.91%
2013-10-10	0	4.400	4.390	4.400	4.360	4.570	3,988,000	17,664,772	4.4295	2.205	2.200	2.205	2.184	2.290	7,959,574	2.2193	-3.72%
2013-10-09	0	4.570	4.570	4.600	4.560	4.660	1,813,037	8,336,980	4.5984	2.290	2.290	2.305	2.285	2.335	3,618,606	2.3039	-0.44%
2013-10-08	0	4.590	4.590	4.600	4.550	4.760	2,257,903	10,460,430	4.6328	2.300	2.300	2.305	2.280	2.385	4,506,506	2.3212	-1.08%
2013-10-07	0	4.640	4.630	4.640	4.620	4.880	3,282,004	15,515,858	4.7276	2.325	2.320	2.325	2.315	2.445	6,550,490	2.3687	-2.11%
2013-10-04	0	4.740	4.730	4.740	4.730	4.810	488,002	2,321,049	4.7562	2.375	2.370	2.375	2.370	2.410	973,994	2.3830	-1.46%
2013-10-03	0	4.810	4.810	4.870	4.750	4.870	988,000	4,773,580	4.8316	2.410	2.410	2.440	2.380	2.440	1,971,931	2.4208	0.21%
2013-10-02	0	4.800	4.770	4.800	4.650	4.800	1,182,201	5,614,740	4.7494	2.405	2.390	2.405	2.330	2.405	2,359,533	2.3796	2.13%
2013-09-30	0	4.700	4.690	4.730	4.660	4.760	1,080,800	5,092,164	4.7115	2.355	2.350	2.370	2.335	2.385	2,157,148	2.3606	-1.88%
2013-09-27	0	4.790	4.760	4.800	4.730	4.800	618,002	2,948,349	4.7708	2.400	2.385	2.405	2.370	2.405	1,233,459	2.3903	0.42%
2013-09-26	0	4.770	4.770	4.800	4.730	4.840	458,002	2,184,649	4.7700	2.390	2.390	2.405	2.370	2.425	914,118	2.3899	-0.83%
2013-09-25	0	4.810	4.780	4.820	4.750	4.830	557,260	2,656,324	4.7668	2.410	2.395	2.415	2.380	2.420	1,112,225	2.3883	1.26%
2013-09-24	0	4.750	4.750	4.790	4.710	4.850	608,000	2,896,890	4.7646	2.380	2.380	2.400	2.360	2.430	1,213,496	2.3872	-2.26%
2013-09-23	0	4.860	4.850	4.860	4.810	4.880	363,400	1,757,264	4.8356	2.435	2.430	2.435	2.410	2.445	725,303	2.4228	0.41%
2013-09-19	0	4.840	4.830	4.840	4.780	4.900	2,451,000	11,888,350	4.8504	2.425	2.420	2.425	2.395	2.455	4,891,905	2.4302	1.47%
2013-09-18	0	4.770	4.760	4.800	4.700	4.790	688,000	3,253,498	4.7289	2.390	2.385	2.405	2.355	2.400	1,373,166	2.3693	1.27%
2013-09-17	0	4.710	4.710	4.730	4.710	4.760	566,000	2,674,874	4.7259	2.360	2.360	2.370	2.360	2.385	1,129,669	2.3678	-0.84%
2013-09-16	0	4.750	4.730	4.750	4.710	4.850	1,064,000	5,063,498	4.7589	2.380	2.370	2.380	2.360	2.430	2,123,617	2.3844	-1.04%
2013-09-13	0	4.800	4.790	4.800	4.750	4.850	1,045,600	5,016,312	4.7975	2.405	2.400	2.405	2.380	2.430	2,086,893	2.4037	-0.41%
2013-09-12	0	4.820	4.820	4.840	4.770	4.840	4,412,000	21,182,787	4.8012	2.415	2.415	2.425	2.390	2.425	8,805,827	2.4055	1.90%
2013-09-11	0	4.730	4.720	4.750	4.700	4.850	1,926,001	9,121,770	4.7361	2.370	2.365	2.380	2.355	2.430	3,844,069	2.3729	-1.66%
2013-09-10	0	4.810	4.790	4.810	4.730	4.820	3,342,001	15,880,412	4.7518	2.410	2.400	2.410	2.370	2.415	6,670,237	2.3808	2.34%
2013-09-09	0	4.700	4.690	4.700	4.660	4.900	2,244,000	10,556,350	4.7043	2.355	2.350	2.355	2.335	2.455	4,478,757	2.3570	-0.84%
2013-09-06	0	4.740	4.720	4.740	4.700	4.830	1,134,000	5,393,180	4.7559	2.375	2.365	2.375	2.355	2.420	2,263,329	2.3829	-2.07%
2013-09-05	0	4.840	4.820	4.840	4.790	4.870	1,164,000	5,611,003	4.8204	2.425	2.415	2.425	2.400	2.440	2,323,206	2.4152	0.83%
2013-09-04	0	4.800	4.790	4.800	4.740	4.840	1,250,727	6,001,609	4.7985	2.405	2.400	2.405	2.375	2.425	2,496,302	2.4042	-1.03%
2013-09-03	0	4.850	4.830	4.860	4.800	4.880	1,160,000	5,620,880	4.8456	2.430	2.420	2.435	2.405	2.445	2,315,222	2.4278	1.25%
2013-09-02	0	4.790	4.790	4.820	4.760	4.900	1,164,000	5,602,120	4.8128	2.400	2.400	2.415	2.385	2.455	2,323,206	2.4114	0.00%
2013-08-30	0	4.790	4.780	4.810	4.590	4.830	2,514,800	12,002,102	4.7726	2.400	2.395	2.410	2.300	2.420	5,019,242	2.3912	3.01%
2013-08-29	0	4.650	4.620	4.670	4.600	4.690	954,000	4,427,120	4.6406	2.330	2.315	2.340	2.305	2.350	1,904,071	2.3251	1.31%
2013-08-28	0	4.590	4.590	4.610	4.520	4.690	2,121,000	9,771,140	4.6069	2.300	2.300	2.310	2.265	2.350	4,233,264	2.3082	-2.13%
2013-08-27	0	4.690	4.680	4.690	4.660	4.770	1,786,000	8,402,320	4.7045	2.350	2.345	2.350	2.335	2.390	3,564,644	2.3571	-0.64%
2013-08-26	0	4.720	4.720	4.730	4.680	4.960	3,564,000	16,970,160	4.7615	2.365	2.365	2.370	2.345	2.485	7,113,320	2.3857	-3.28%
2013-08-23	0	4.880	4.870	4.890	4.870	5.100	1,969,000	9,714,760	4.9339	2.445	2.440	2.450	2.440	2.555	3,929,890	2.4720	-2.40%
2013-08-22	0	5.000	4.990	5.040	4.980	5.200	1,946,000	9,910,940	5.0930	2.505	2.500	2.525	2.495	2.605	3,883,985	2.5517	0.20%
2013-08-21	0	4.990	4.990	5.000	4.860	5.100	849,500	4,231,565	4.9812	2.500	2.500	2.505	2.435	2.555	1,695,501	2.4958	-1.77%
2013-08-20	0	5.080	5.070	5.100	5.070	5.160	590,000	3,012,740	5.1063	2.545	2.540	2.555	2.540	2.585	1,177,570	2.5584	-2.31%
2013-08-19	0	5.200	5.200	5.220	5.090	5.290	168,000	874,660	5.2063	2.605	2.605	2.615	2.550	2.650	335,308	2.6085	-1.33%
2013-08-16	0	5.270	5.270	5.310	5.250	5.330	174,000	921,620	5.2967	2.640	2.640	2.660	2.630	2.670	347,283	2.6538	-0.57%
2013-08-15	0	5.300	5.270	5.300	5.250	5.450	710,000	3,817,038	5.3761	2.655	2.640	2.655	2.630	2.731	1,417,076	2.6936	-2.21%
2013-08-13	0	5.420	5.410	5.420	5.310	5.470	2,269,600	12,252,070	5.3983	2.716	2.711	2.716	2.660	2.741	4,529,852	2.7047	3.24%
2013-08-12	0	5.250	5.240	5.300	5.220	5.330	618,200	3,254,578	5.2646	2.630	2.625	2.655	2.615	2.670	1,233,854	2.6377	0.19%
2013-08-09	0	5.240	5.230	5.240	4.950	5.250	538,000	2,776,766	5.1613	2.625	2.620	2.625	2.480	2.630	1,073,784	2.5860	3.35%
2013-08-08	0	5.070	5.070	5.100	5.060	5.150	578,000	2,949,540	5.1030	2.540	2.540	2.555	2.535	2.580	1,153,619	2.5568	-2.50%
2013-08-07	0	5.200	5.140	5.200	5.140	5.300	706,000	3,669,740	5.1979	2.605	2.575	2.605	2.575	2.655	1,409,092	2.6043	-2.80%
2013-08-06	0	5.350	5.320	5.360	5.210	5.400	982,000	5,182,880	5.2779	2.681	2.665	2.686	2.610	2.706	1,959,955	2.6444	-1.11%
2013-08-05	0	5.410	5.390	5.410	5.310	5.500	2,766,000	14,962,700	5.4095	2.711	2.701	2.711	2.660	2.756	5,520,607	2.7103	1.12%
2013-08-02	0	5.350	5.320	5.350	5.130	5.410	2,932,000	15,572,070	5.3111	2.681	2.665	2.681	2.570	2.711	5,851,923	2.6610	3.48%
2013-08-01	0	5.170	5.140	5.170	5.060	5.170	1,474,000	7,546,740	5.1199	2.590	2.575	2.590	2.535	2.590	2,941,929	2.5652	1.97%
2013-07-31	0	5.070	5.060	5.080	5.010	5.120	830,000	4,210,960	5.0734	2.540	2.535	2.545	2.510	2.565	1,656,581	2.5420	-0.78%
2013-07-30	0	5.110	5.090	5.110	5.020	5.130	1,012,000	5,156,430	5.0953	2.560	2.550	2.560	2.515	2.570	2,019,832	2.5529	-0.20%
2013-07-29	0	5.120	5.110	5.130	4.990	5.180	2,032,000	10,385,840	5.1111	2.565	2.560	2.570	2.500	2.595	4,055,630	2.5608	-0.78%
2013-07-26	0	5.160	5.150	5.160	5.030	5.200	5,126,000	26,296,840	5.1301	2.585	2.580	2.585	2.520	2.605	10,230,886	2.5703	2.79%
2013-07-25	0	5.020	4.990	5.020	4.860	5.020	2,277,005	11,207,616	4.9221	2.515	2.500	2.515	2.435	2.515	4,544,631	2.4661	2.87%
2013-07-24	0	4.880	4.870	4.880	4.840	5.030	4,404,000	21,555,148	4.8944	2.445	2.440	2.445	2.425	2.520	8,789,860	2.4523	-2.01%
2013-07-23	0	4.980	4.940	4.980	4.880	5.010	1,944,900	9,595,993	4.9339	2.495	2.475	2.495	2.445	2.510	3,881,789	2.4721	0.61%
2013-07-22	0	4.950	4.950	4.960	4.900	5.020	1,080,000	5,368,860	4.9712	2.480	2.480	2.485	2.455	2.515	2,155,552	2.4907	-1.39%
2013-07-19	0	5.020	5.000	5.040	4.870	5.050	2,250,233	11,166,533	4.9624	2.515	2.505	2.525	2.440	2.530	4,491,198	2.4863	2.24%
2013-07-18	0	4.910	4.890	4.900	4.850	4.970	638,000	3,131,920	4.9090	2.460	2.450	2.455	2.430	2.490	1,273,372	2.4595	-2.00%
2013-07-17	0	5.010	5.000	5.040	4.950	5.100	2,214,000	11,118,946	5.0221	2.510	2.505	2.525	2.480	2.555	4,418,881	2.5162	-0.99%
2013-07-16	0	5.060	5.030	5.060	4.870	5.080	1,882,000	9,439,680	5.0158	2.535	2.520	2.535	2.440	2.545	3,756,248	2.5131	2.64%
2013-07-15	0	4.930	4.910	4.940	4.830	4.990	1,300,000	6,373,028	4.9023	2.470	2.460	2.475	2.420	2.500	2,594,645	2.4562	1.02%
2013-07-12	0	4.880	4.880	4.900	4.820	5.030	2,801,500	13,864,742	4.9490	2.445	2.445	2.455	2.415	2.520	5,591,461	2.4796	-2.20%
2013-07-11	0	4.990	4.980	5.000	4.780	5.000	3,768,000	18,573,180	4.9292	2.500	2.495	2.505	2.395	2.505	7,520,480	2.4697	5.05%
2013-07-10	0	4.750	4.720	4.750	4.690	4.790	628,000	2,963,540	4.7190	2.380	2.365	2.380	2.350	2.400	1,253,413	2.3644	0.21%
2013-07-09	0	4.740	4.720	4.750	4.680	4.790	424,000	2,011,488	4.7441	2.375	2.365	2.380	2.345	2.400	846,254	2.3769	-1.04%
2013-07-08	0	4.790	4.770	4.790	4.500	4.790	1,388,000	6,538,414	4.7107	2.400	2.390	2.400	2.255	2.400	2,770,283	2.3602	5.51%
2013-07-05	0	4.540	4.540	4.580	4.530	4.710	442,001	2,034,964	4.6040	2.275	2.275	2.295	2.270	2.360	882,181	2.3067	-1.52%
2013-07-04	0	4.610	4.610	4.660	4.590	4.720	568,749	2,633,602	4.6305	2.310	2.310	2.335	2.300	2.365	1,135,155	2.3200	-2.95%
2013-07-03	0	4.750	4.720	4.760	4.710	5.000	687,379	3,295,996	4.7950	2.380	2.365	2.385	2.360	2.505	1,371,927	2.4025	-2.86%
2013-07-02	0	4.890	4.870	4.900	4.740	4.970	1,858,000	9,071,180	4.8822	2.450	2.440	2.455	2.375	2.490	3,708,347	2.4462	1.45%
2013-06-28	0	4.820	4.800	4.820	4.740	4.850	2,382,218	11,441,373	4.8028	2.415	2.405	2.415	2.375	2.430	4,754,624	2.4064	1.26%
2013-06-27	0	4.760	4.730	4.770	4.690	4.820	636,000	3,029,580	4.7635	2.385	2.370	2.390	2.350	2.415	1,269,380	2.3867	1.06%
2013-06-26	0	4.710	4.710	4.730	4.540	4.750	1,632,359	7,654,871	4.6895	2.360	2.360	2.370	2.275	2.380	3,257,994	2.3496	4.20%
2013-06-25	0	4.520	4.480	4.520	4.300	4.530	2,738,732	12,197,836	4.4538	2.265	2.245	2.265	2.154	2.270	5,466,183	2.2315	3.67%
2013-06-24	0	4.360	4.330	4.370	4.320	4.470	5,666,000	24,878,886	4.3909	2.184	2.169	2.190	2.164	2.240	11,308,662	2.2000	-0.68%
2013-06-21	0	4.390	4.390	4.420	4.250	4.470	4,096,289	17,814,368	4.3489	2.200	2.200	2.215	2.129	2.240	8,175,706	2.1789	0.46%
2013-06-20	0	4.370	4.350	4.370	4.250	4.460	3,012,000	13,050,662	4.3329	2.190	2.179	2.190	2.129	2.235	6,011,594	2.1709	-3.32%
2013-06-19	0	4.520	4.510	4.530	4.480	4.720	1,335,000	6,076,914	4.5520	2.265	2.260	2.270	2.245	2.365	2,664,501	2.2807	-1.09%
2013-06-18	0	4.570	4.570	4.590	4.550	4.720	882,000	4,080,380	4.6263	2.290	2.290	2.300	2.280	2.365	1,760,367	2.3179	-2.14%
2013-06-17	0	4.670	4.670	4.730	4.630	4.740	763,714	3,577,932	4.6849	2.340	2.340	2.370	2.320	2.375	1,524,282	2.3473	-0.21%
2013-06-14	0	4.680	4.680	4.710	4.670	4.820	521,000	2,457,480	4.7169	2.345	2.345	2.360	2.340	2.415	1,039,854	2.3633	-1.89%
2013-06-13	0	4.770	4.750	4.790	4.650	4.800	2,808,000	13,230,440	4.7117	2.390	2.380	2.400	2.330	2.405	5,604,434	2.3607	-1.04%
2013-06-11	0	4.820	4.780	4.830	4.680	4.820	1,709,710	8,131,676	4.7562	2.415	2.395	2.420	2.345	2.415	3,412,378	2.3830	2.99%
2013-06-10	0	4.680	4.670	4.710	4.660	4.910	1,882,000	8,928,190	4.7440	2.345	2.340	2.360	2.335	2.460	3,756,248	2.3769	-3.51%
2013-06-07	0	4.850	4.820	4.850	4.770	4.870	1,769,500	8,527,195	4.8190	2.430	2.415	2.430	2.390	2.440	3,531,712	2.4145	0.62%
2013-06-06	0	4.820	4.820	4.830	4.780	4.920	1,327,000	6,414,370	4.8337	2.415	2.415	2.420	2.395	2.465	2,648,534	2.4219	0.00%
2013-06-05	0	4.820	4.820	4.860	4.760	4.920	2,997,523	14,485,910	4.8326	2.415	2.415	2.435	2.385	2.465	5,982,699	2.4213	0.63%
2013-06-04	0	4.790	4.780	4.790	4.760	4.970	1,541,000	7,425,930	4.8189	2.400	2.395	2.400	2.385	2.490	3,075,653	2.4144	-3.62%
2013-06-03	0	4.970	4.970	4.980	4.960	5.160	1,654,000	8,374,314	5.0631	2.490	2.490	2.495	2.485	2.585	3,301,187	2.5368	-5.33%
2013-05-31	0	5.250	5.240	5.250	5.190	5.300	1,683,700	8,836,950	5.2485	2.630	2.625	2.630	2.600	2.655	3,360,465	2.6297	1.16%
2013-05-30	0	5.190	5.150	5.190	5.140	5.280	3,250,000	16,868,321	5.1903	2.600	2.580	2.600	2.575	2.645	6,486,614	2.6005	0.78%
2013-05-29	0	5.150	5.140	5.150	5.100	5.240	5,674,000	29,199,060	5.1461	2.580	2.575	2.580	2.555	2.625	11,324,629	2.5784	1.18%
2013-05-28	0	5.090	5.090	5.110	4.870	5.210	5,582,000	28,486,434	5.1033	2.550	2.550	2.560	2.440	2.610	11,141,008	2.5569	4.52%
2013-05-27	0	4.870	4.860	4.890	4.740	4.900	1,138,000	5,497,892	4.8312	2.440	2.435	2.450	2.375	2.455	2,271,313	2.4206	1.04%
2013-05-24	0	4.820	4.820	4.860	4.670	4.950	1,466,900	7,015,911	4.7828	2.415	2.415	2.435	2.340	2.480	2,927,758	2.3963	1.90%
2013-05-23	0	4.730	4.710	4.730	4.690	4.950	2,532,000	12,168,000	4.8057	2.370	2.360	2.370	2.350	2.480	5,053,571	2.4078	-5.21%
2013-05-22	0	4.990	4.990	5.000	4.670	5.040	2,966,000	14,511,290	4.8925	2.500	2.500	2.505	2.340	2.525	5,919,783	2.4513	5.50%
2013-05-21	0	4.730	4.710	4.740	4.640	4.770	1,130,000	5,334,640	4.7209	2.370	2.360	2.375	2.325	2.390	2,255,346	2.3653	0.42%
2013-05-20	0	4.890	4.880	4.890	4.880	5.060	2,315,886	11,402,505	4.9236	2.360	2.355	2.360	2.355	2.442	4,798,879	2.3761	-1.61%
2013-05-16	0	4.970	4.950	4.990	4.870	5.070	3,912,000	19,505,850	4.9862	2.398	2.389	2.408	2.350	2.447	8,106,277	2.4063	0.61%
2013-05-15	0	4.940	4.930	4.940	4.650	4.950	9,778,000	46,906,890	4.7972	2.384	2.379	2.384	2.244	2.389	20,261,549	2.3151	7.86%
2013-05-14	0	4.580	4.560	4.570	4.560	4.660	2,811,000	12,916,990	4.5952	2.210	2.201	2.205	2.201	2.249	5,824,833	2.2176	0.00%
2013-05-13	0	4.580	4.580	4.590	4.520	4.630	1,648,000	7,566,200	4.5911	2.210	2.210	2.215	2.181	2.234	3,414,914	2.2156	1.10%
2013-05-10	0	4.530	4.500	4.530	4.480	4.530	2,612,000	11,764,820	4.5041	2.186	2.172	2.186	2.162	2.186	5,412,474	2.1736	0.44%
2013-05-09	0	4.510	4.490	4.510	4.470	4.520	2,938,000	13,217,020	4.4986	2.176	2.167	2.176	2.157	2.181	6,087,997	2.1710	-0.22%
2013-05-08	0	4.520	4.500	4.530	4.480	4.540	2,860,000	12,878,450	4.5030	2.181	2.172	2.186	2.162	2.191	5,926,368	2.1731	0.67%
2013-05-07	0	4.490	4.480	4.500	4.440	4.590	2,260,000	10,188,840	4.5083	2.167	2.162	2.172	2.143	2.215	4,683,074	2.1757	-1.54%
2013-05-06	0	4.560	4.550	4.600	4.530	4.660	3,178,000	14,600,660	4.5943	2.201	2.196	2.220	2.186	2.249	6,585,314	2.2172	0.66%
2013-05-03	0	4.530	4.510	4.520	4.410	4.580	2,370,000	10,725,750	4.5256	2.186	2.176	2.181	2.128	2.210	4,911,012	2.1840	3.42%
2013-05-02	0	4.380	4.360	4.380	4.280	4.440	1,666,000	7,288,260	4.3747	2.114	2.104	2.114	2.065	2.143	3,452,213	2.1112	0.46%
2013-04-30	0	4.360	4.350	4.360	4.200	4.360	1,875,200	8,049,940	4.2928	2.104	2.099	2.104	2.027	2.104	3,885,708	2.0717	2.83%
2013-04-29	0	4.240	4.220	4.260	4.190	4.330	550,000	2,326,240	4.2295	2.046	2.037	2.056	2.022	2.090	1,139,686	2.0411	0.00%
2013-04-26	0	4.240	4.240	4.270	4.200	4.350	2,057,000	8,790,730	4.2736	2.046	2.046	2.061	2.027	2.099	4,262,427	2.0624	-0.47%
2013-04-25	0	4.260	4.250	4.270	4.210	4.370	2,730,000	11,641,814	4.2644	2.056	2.051	2.061	2.032	2.109	5,656,988	2.0580	-2.52%
2013-04-24	0	4.370	4.360	4.370	4.320	4.470	2,306,000	10,081,285	4.3718	2.109	2.104	2.109	2.085	2.157	4,778,394	2.1098	-0.91%
2013-04-23	0	4.410	4.410	4.420	4.350	4.510	1,322,000	5,826,810	4.4076	2.128	2.128	2.133	2.099	2.176	2,739,391	2.1270	-0.45%
2013-04-22	0	4.430	4.410	4.420	4.340	4.500	1,622,000	7,135,800	4.3994	2.138	2.128	2.133	2.094	2.172	3,361,038	2.1231	2.55%
2013-04-19	0	4.320	4.320	4.330	4.300	4.380	2,553,000	11,090,090	4.3439	2.085	2.085	2.090	2.075	2.114	5,290,216	2.0963	0.93%
2013-04-18	0	4.280	4.280	4.300	4.260	4.440	4,032,156	17,422,081	4.3208	2.065	2.065	2.075	2.056	2.143	8,355,259	2.0852	-3.82%
2013-04-17	0	4.450	4.450	4.480	4.420	4.560	2,084,000	9,324,970	4.4746	2.148	2.148	2.162	2.133	2.201	4,318,375	2.1594	-1.55%
2013-04-16	0	4.520	4.510	4.540	4.480	4.640	2,032,000	9,234,980	4.5448	2.181	2.176	2.191	2.162	2.239	4,210,623	2.1933	-3.21%
2013-04-15	0	4.670	4.670	4.700	4.660	4.870	2,272,000	10,745,320	4.7295	2.254	2.254	2.268	2.249	2.350	4,707,940	2.2824	0.00%
2013-04-12	0	4.670	4.670	4.680	4.580	4.680	911,000	4,227,330	4.6403	2.254	2.254	2.259	2.210	2.259	1,887,735	2.2394	2.64%
2013-04-11	0	4.550	4.550	4.560	4.530	4.670	976,100	4,497,107	4.6072	2.196	2.196	2.201	2.186	2.254	2,022,632	2.2234	-0.22%
2013-04-10	0	4.560	4.550	4.570	4.500	4.700	1,442,000	6,635,900	4.6019	2.201	2.196	2.205	2.172	2.268	2,988,050	2.2208	0.00%
2013-04-09	0	4.560	4.550	4.560	4.500	4.680	1,339,000	6,102,080	4.5572	2.201	2.196	2.201	2.172	2.259	2,774,618	2.1993	-0.44%
2013-04-08	0	4.580	4.550	4.580	4.400	4.630	1,312,000	6,010,240	4.5810	2.210	2.196	2.210	2.123	2.234	2,718,670	2.2107	2.92%
2013-04-05	0	4.450	4.450	4.500	4.390	4.630	1,622,784	7,237,440	4.4599	2.148	2.148	2.172	2.119	2.234	3,362,663	2.1523	-3.89%
2013-04-03	0	4.630	4.620	4.630	4.490	4.680	3,158,000	14,608,100	4.6257	2.234	2.230	2.234	2.167	2.259	6,543,871	2.2323	4.51%
2013-04-02	0	4.430	4.420	4.450	4.390	4.630	1,560,000	7,016,480	4.4977	2.138	2.133	2.148	2.119	2.234	3,232,565	2.1706	-0.45%
2013-03-28	0	4.450	4.450	4.470	4.390	4.640	1,358,000	6,086,356	4.4819	2.148	2.148	2.157	2.119	2.239	2,813,989	2.1629	-2.41%
2013-03-27	0	4.560	4.550	4.590	4.550	4.700	1,480,000	6,847,140	4.6264	2.201	2.196	2.215	2.196	2.268	3,066,792	2.2327	-2.36%
2013-03-26	0	4.670	4.640	4.700	4.570	4.780	1,977,000	9,167,910	4.6373	2.254	2.239	2.268	2.205	2.307	4,096,654	2.2379	-4.30%
2013-03-25	0	4.880	4.850	4.900	4.820	5.080	4,772,000	23,486,220	4.9217	2.355	2.341	2.365	2.326	2.452	9,888,332	2.3751	0.00%
2013-03-22	0	4.880	4.850	4.900	4.230	4.900	4,390,000	20,216,060	4.6050	2.355	2.341	2.365	2.041	2.365	9,096,768	2.2223	15.09%
2013-03-21	0	4.240	4.230	4.280	4.150	4.300	1,322,000	5,609,780	4.2434	2.046	2.041	2.065	2.003	2.075	2,739,391	2.0478	2.17%
2013-03-20	0	4.150	4.150	4.170	3.990	4.200	3,094,651	12,746,099	4.1188	2.003	2.003	2.012	1.926	2.027	6,412,602	1.9877	3.49%
2013-03-19	0	4.010	4.000	4.010	3.930	4.180	6,338,000	25,392,450	4.0064	1.935	1.930	1.935	1.897	2.017	13,133,330	1.9334	-0.25%
2013-03-18	0	4.020	4.020	4.040	4.000	4.290	3,684,407	15,154,599	4.1132	1.940	1.940	1.950	1.930	2.070	7,634,669	1.9850	-5.19%
2013-03-15	0	4.240	4.230	4.260	4.230	4.450	6,626,000	28,237,142	4.2616	2.046	2.041	2.056	2.041	2.148	13,730,111	2.0566	-5.36%
2013-03-14	0	4.480	4.490	4.520	4.310	4.500	1,260,000	5,603,380	4.4471	2.162	2.167	2.181	2.080	2.172	2,610,918	2.1461	2.52%
2013-03-13	0	4.370	4.350	4.390	4.300	4.580	2,740,000	12,345,120	4.5055	2.109	2.099	2.119	2.075	2.210	5,677,710	2.1743	-4.59%
2013-03-12	0	4.580	4.570	4.590	4.520	4.980	2,542,000	11,979,172	4.7125	2.210	2.205	2.215	2.181	2.403	5,267,423	2.2742	-2.76%
2013-03-11	0	4.710	4.700	4.750	4.610	4.800	996,000	4,719,360	4.7383	2.273	2.268	2.292	2.225	2.316	2,063,868	2.2867	-1.05%
2013-03-08	0	4.760	4.740	4.760	4.740	4.910	1,462,000	7,089,979	4.8495	2.297	2.287	2.297	2.287	2.370	3,029,493	2.3403	-2.06%
2013-03-07	0	4.860	4.840	4.860	4.830	5.090	1,484,000	7,326,430	4.9369	2.345	2.336	2.345	2.331	2.456	3,075,081	2.3825	-3.76%
2013-03-06	0	5.050	5.010	5.040	4.800	5.180	6,666,000	33,616,700	5.0430	2.437	2.418	2.432	2.316	2.500	13,812,997	2.4337	5.43%
2013-03-05	0	4.790	4.750	4.800	4.400	4.820	5,236,738	24,397,339	4.6589	2.312	2.292	2.316	2.123	2.326	10,851,342	2.2483	8.62%
2013-03-04	0	4.410	4.410	4.450	4.230	4.450	1,834,000	7,963,020	4.3419	2.128	2.128	2.148	2.041	2.148	3,800,336	2.0953	1.15%
2013-03-01	0	4.360	4.310	4.380	4.290	4.410	768,000	3,342,200	4.3518	2.104	2.080	2.114	2.070	2.128	1,591,416	2.1001	-0.91%
2013-02-28	0	4.400	4.370	4.400	4.270	4.400	1,308,492	5,706,269	4.3610	2.123	2.109	2.123	2.061	2.123	2,711,401	2.1045	2.09%
2013-02-27	0	4.310	4.310	4.320	4.250	4.350	716,000	3,095,550	4.3234	2.080	2.080	2.085	2.051	2.099	1,483,664	2.0864	1.89%
2013-02-26	0	4.230	4.220	4.270	4.220	4.350	1,128,000	4,823,050	4.2758	2.041	2.037	2.061	2.037	2.099	2,337,393	2.0634	-1.86%
2013-02-25	0	4.310	4.290	4.330	4.290	4.400	590,000	2,557,840	4.3353	2.080	2.070	2.090	2.070	2.123	1,222,573	2.0922	-0.92%
2013-02-22	0	4.350	4.350	4.360	4.330	4.400	500,000	2,180,940	4.3619	2.099	2.099	2.104	2.090	2.123	1,036,078	2.1050	1.40%
2013-02-21	0	4.290	4.300	4.310	4.270	4.350	1,426,300	6,116,725	4.2885	2.070	2.075	2.080	2.061	2.099	2,955,517	2.0696	-0.23%
2013-02-20	0	4.300	4.280	4.300	4.260	4.400	1,416,000	6,094,220	4.3038	2.075	2.065	2.075	2.056	2.123	2,934,174	2.0770	-3.80%
2013-02-19	0	4.470	4.410	4.480	4.410	4.610	1,834,000	8,289,440	4.5199	2.157	2.128	2.162	2.128	2.225	3,800,336	2.1812	0.00%
2013-02-18	0	4.470	4.450	4.470	4.310	4.480	1,704,000	7,452,000	4.3732	2.157	2.148	2.157	2.080	2.162	3,530,955	2.1105	4.44%
2013-02-15	0	4.280	4.280	4.310	4.180	4.310	2,194,000	9,330,755	4.2529	2.065	2.065	2.080	2.017	2.080	4,546,312	2.0524	2.15%
2013-02-14	0	4.190	4.170	4.200	4.170	4.200	935,663	3,911,494	4.1805	2.022	2.012	2.027	2.012	2.027	1,938,840	2.0174	0.96%
2013-02-08	0	4.150	4.130	4.150	4.130	4.170	388,000	1,609,504	4.1482	2.003	1.993	2.003	1.993	2.012	803,997	2.0019	-0.95%
2013-02-07	0	4.190	4.190	4.220	4.060	4.230	1,812,000	7,552,950	4.1683	2.022	2.022	2.037	1.959	2.041	3,754,748	2.0116	2.70%
2013-02-06	0	4.080	4.060	4.080	4.060	4.150	1,344,000	5,518,030	4.1057	1.969	1.959	1.969	1.959	2.003	2,784,979	1.9814	-0.97%
2013-02-05	0	4.120	4.120	4.160	4.080	4.200	1,160,000	4,820,300	4.1554	1.988	1.988	2.008	1.969	2.027	2,403,702	2.0054	-3.29%
2013-02-04	0	4.260	4.240	4.280	4.260	4.420	1,408,000	6,085,446	4.3220	2.056	2.046	2.065	2.056	2.133	2,917,597	2.0858	-1.62%
2013-02-01	0	4.330	4.310	4.350	4.250	4.350	832,000	3,581,160	4.3043	2.090	2.080	2.099	2.051	2.099	1,724,034	2.0772	-0.92%
2013-01-31	0	4.370	4.350	4.380	4.180	4.400	2,031,000	8,763,520	4.3149	2.109	2.099	2.114	2.017	2.123	4,208,550	2.0823	4.55%
2013-01-30	0	4.180	4.120	4.190	4.100	4.260	1,420,000	5,958,510	4.1961	2.017	1.988	2.022	1.979	2.056	2,942,463	2.0250	-0.24%
2013-01-29	0	4.190	4.170	4.200	3.980	4.230	1,844,000	7,669,240	4.1590	2.022	2.012	2.027	1.921	2.041	3,821,057	2.0071	5.28%
2013-01-28	0	3.980	3.970	3.980	3.970	4.060	732,000	2,922,940	3.9931	1.921	1.916	1.921	1.916	1.959	1,516,819	1.9270	-0.75%
2013-01-25	0	4.010	4.010	4.050	3.940	4.100	1,384,000	5,545,840	4.0071	1.935	1.935	1.954	1.901	1.979	2,867,865	1.9338	-2.20%
2013-01-24	0	4.100	4.070	4.100	4.060	4.200	660,000	2,708,690	4.1041	1.979	1.964	1.979	1.959	2.027	1,367,623	1.9806	-2.38%
2013-01-23	0	4.200	4.190	4.200	4.170	4.280	600,000	2,523,220	4.2054	2.027	2.022	2.027	2.012	2.065	1,243,294	2.0295	-0.47%
2013-01-22	0	4.220	4.210	4.250	4.040	4.310	1,220,000	5,161,760	4.2310	2.037	2.032	2.051	1.950	2.080	2,528,031	2.0418	-2.09%
2013-01-21	0	4.310	4.310	4.320	4.250	4.320	685,000	2,930,800	4.2785	2.080	2.080	2.085	2.051	2.085	1,419,427	2.0648	1.89%
2013-01-18	0	4.230	4.230	4.250	4.120	4.290	2,696,000	11,376,886	4.2199	2.041	2.041	2.051	1.988	2.070	5,586,535	2.0365	1.20%
2013-01-17	0	4.180	4.180	4.200	4.150	4.270	4,560,000	19,187,450	4.2078	2.017	2.017	2.027	2.003	2.061	9,449,035	2.0306	0.00%
2013-01-16	0	4.180	4.170	4.200	4.010	4.200	1,940,000	8,071,580	4.1606	2.017	2.012	2.027	1.935	2.027	4,019,984	2.0079	3.72%
2013-01-15	0	4.030	4.030	4.040	4.000	4.060	2,714,000	10,947,340	4.0337	1.945	1.945	1.950	1.930	1.959	5,623,834	1.9466	-0.74%
2013-01-14	0	4.060	4.050	4.060	3.720	4.080	3,664,000	14,522,110	3.9635	1.959	1.954	1.959	1.795	1.969	7,592,383	1.9127	10.03%
2013-01-11	0	3.690	3.670	3.710	3.670	3.770	2,322,000	8,601,420	3.7043	1.781	1.771	1.790	1.771	1.819	4,811,548	1.7877	-1.07%
2013-01-10	0	3.730	3.710	3.730	3.700	3.860	1,873,747	7,100,873	3.7897	1.800	1.790	1.800	1.786	1.863	3,882,698	1.8289	-3.37%
2013-01-09	0	3.860	3.850	3.870	3.830	3.940	366,000	1,417,480	3.8729	1.863	1.858	1.868	1.848	1.901	758,409	1.8690	-0.26%
2013-01-08	0	3.870	3.850	3.880	3.800	3.910	1,042,000	4,035,140	3.8725	1.868	1.858	1.872	1.834	1.887	2,159,187	1.8688	-1.02%
2013-01-07	0	3.910	3.910	3.920	3.880	3.960	1,454,000	5,693,260	3.9156	1.887	1.887	1.892	1.872	1.911	3,012,916	1.8896	1.30%
2013-01-04	0	3.860	3.850	3.870	3.800	3.880	1,012,917	3,877,884	3.8284	1.863	1.858	1.868	1.834	1.872	2,098,923	1.8476	0.26%
2013-01-03	0	3.850	3.830	3.860	3.750	3.880	998,000	3,802,180	3.8098	1.858	1.848	1.863	1.810	1.872	2,068,012	1.8386	-0.26%
2013-01-02	0	3.860	3.840	3.870	3.660	3.940	4,460,000	16,943,728	3.7990	1.863	1.853	1.868	1.766	1.901	9,241,819	1.8334	6.34%
2012-12-31	0	3.630	3.630	3.650	3.620	3.650	658,000	2,392,220	3.6356	1.752	1.752	1.761	1.747	1.761	1,363,479	1.7545	-1.36%
2012-12-28	0	3.680	3.650	3.690	3.640	3.750	686,000	2,521,840	3.6762	1.776	1.761	1.781	1.757	1.810	1,421,500	1.7741	-1.34%
2012-12-27	0	3.730	3.720	3.750	3.620	3.750	1,312,000	4,843,760	3.6919	1.800	1.795	1.810	1.747	1.810	2,718,670	1.7817	3.32%
2012-12-24	0	3.610	3.590	3.630	3.500	3.630	446,000	1,596,380	3.5793	1.742	1.732	1.752	1.689	1.752	924,182	1.7273	2.27%
2012-12-21	0	3.530	3.520	3.560	3.520	3.650	981,972	3,504,880	3.5692	1.704	1.699	1.718	1.699	1.761	2,034,800	1.7225	-3.29%
2012-12-20	0	3.650	3.640	3.650	3.490	3.800	10,356,000	38,340,288	3.7022	1.761	1.757	1.761	1.684	1.834	21,459,256	1.7867	-3.44%
2012-12-19	0	3.780	3.760	3.780	3.690	3.810	7,601,000	27,965,297	3.6792	1.824	1.815	1.824	1.781	1.839	15,750,464	1.7755	3.85%
2012-12-18	0	3.640	3.620	3.630	3.630	3.710	486,000	1,779,580	3.6617	1.757	1.747	1.752	1.752	1.790	1,007,068	1.7671	-0.82%
2012-12-17	0	3.670	3.660	3.670	3.640	3.740	650,000	2,390,920	3.6783	1.771	1.766	1.771	1.757	1.805	1,346,902	1.7751	-2.65%
2012-12-14	0	3.770	3.770	3.780	3.720	3.820	1,326,000	4,997,960	3.7692	1.819	1.819	1.824	1.795	1.843	2,747,680	1.8190	1.89%
2012-12-13	0	3.700	3.680	3.720	3.620	3.840	850,000	3,179,360	3.7404	1.786	1.776	1.795	1.747	1.853	1,761,333	1.8051	1.37%
2012-12-12	0	3.650	3.640	3.670	3.600	3.780	1,726,000	6,330,460	3.6677	1.761	1.757	1.771	1.737	1.824	3,576,543	1.7700	-2.14%
2012-12-11	0	3.730	3.720	3.730	3.680	3.780	1,290,000	4,833,110	3.7466	1.800	1.795	1.800	1.776	1.824	2,673,082	1.8081	-1.06%
2012-12-10	0	3.770	3.760	3.770	3.730	3.830	1,494,000	5,641,308	3.7760	1.819	1.815	1.819	1.800	1.848	3,095,802	1.8222	-1.05%
2012-12-07	0	3.810	3.770	3.800	3.750	3.860	4,332,000	16,435,460	3.7940	1.839	1.819	1.834	1.810	1.863	8,976,583	1.8309	-0.52%
2012-12-06	0	3.830	3.830	3.850	3.700	3.920	3,104,000	11,931,500	3.8439	1.848	1.848	1.858	1.786	1.892	6,431,975	1.8550	4.36%
2012-12-05	0	3.670	3.650	3.670	3.550	3.740	2,492,000	9,208,084	3.6951	1.771	1.761	1.771	1.713	1.805	5,163,815	1.7832	2.51%
2012-12-04	0	3.580	3.540	3.570	3.540	3.690	1,338,000	4,811,690	3.5962	1.728	1.708	1.723	1.708	1.781	2,772,546	1.7355	-2.19%
2012-12-03	0	3.660	3.620	3.660	3.620	3.740	2,038,958	7,546,556	3.7012	1.766	1.747	1.766	1.747	1.805	4,225,041	1.7861	0.00%
2012-11-30	0	3.660	3.640	3.660	3.470	3.680	3,258,000	11,755,172	3.6081	1.766	1.757	1.766	1.675	1.776	6,751,087	1.7412	5.48%
2012-11-29	0	3.470	3.470	3.490	3.470	3.570	1,408,000	4,926,540	3.4990	1.675	1.675	1.684	1.675	1.723	2,917,597	1.6886	-0.86%
2012-11-28	0	3.500	3.480	3.500	3.420	3.540	3,950,000	13,668,440	3.4604	1.689	1.679	1.689	1.650	1.708	8,185,019	1.6699	-0.85%
2012-11-27	0	3.530	3.520	3.550	3.450	3.570	1,730,000	6,124,920	3.5404	1.704	1.699	1.713	1.665	1.723	3,584,831	1.7086	0.57%
2012-11-26	0	3.510	3.510	3.530	3.510	3.640	642,000	2,295,540	3.5756	1.694	1.694	1.704	1.694	1.757	1,330,325	1.7255	-1.96%
2012-11-23	0	3.580	3.590	3.600	3.530	3.630	1,632,000	5,862,780	3.5924	1.728	1.732	1.737	1.704	1.752	3,381,760	1.7336	1.13%
2012-11-22	0	3.540	3.550	3.560	3.500	3.620	980,000	3,473,000	3.5439	1.708	1.713	1.718	1.689	1.747	2,030,714	1.7102	-1.39%
2012-11-21	0	3.590	3.570	3.590	3.330	3.600	6,059,951	21,257,412	3.5079	1.732	1.723	1.732	1.607	1.737	12,557,169	1.6929	8.46%
2012-11-20	0	3.310	3.300	3.330	3.310	3.460	2,524,000	8,512,080	3.3725	1.597	1.593	1.607	1.597	1.670	5,230,124	1.6275	-2.65%
2012-11-19	0	3.400	3.380	3.410	3.180	3.420	3,440,000	11,385,720	3.3098	1.641	1.631	1.646	1.535	1.650	7,128,219	1.5973	5.59%
2012-11-16	0	3.220	3.190	3.220	3.120	3.230	1,610,000	5,136,280	3.1902	1.554	1.539	1.554	1.506	1.559	3,336,172	1.5396	2.55%
2012-11-15	0	3.140	3.120	3.140	3.100	3.190	1,342,000	4,205,420	3.1337	1.515	1.506	1.515	1.496	1.539	2,780,834	1.5123	-0.63%
2012-11-14	0	3.160	3.160	3.180	3.150	3.210	1,304,000	4,135,940	3.1717	1.525	1.525	1.535	1.520	1.549	2,702,092	1.5306	0.00%
2012-11-13	0	3.160	3.140	3.170	3.120	3.200	2,263,000	7,117,120	3.1450	1.525	1.515	1.530	1.506	1.544	4,689,291	1.5177	-1.56%
2012-11-12	0	3.210	3.210	3.240	3.190	3.270	1,886,000	6,087,940	3.2280	1.549	1.549	1.564	1.539	1.578	3,908,088	1.5578	-1.23%
2012-11-09	0	3.250	3.230	3.240	3.220	3.320	3,861,000	12,593,200	3.2616	1.568	1.559	1.564	1.554	1.602	8,000,597	1.5740	-1.22%
2012-11-08	0	3.290	3.260	3.290	3.120	3.290	3,878,000	12,388,420	3.1945	1.588	1.573	1.588	1.506	1.588	8,035,824	1.5416	2.49%
2012-11-07	0	3.210	3.180	3.220	3.160	3.260	9,504,000	30,417,863	3.2005	1.549	1.535	1.554	1.525	1.573	19,693,778	1.5445	-1.23%
2012-11-06	0	3.250	3.240	3.260	3.030	3.260	13,230,862	41,810,591	3.1601	1.568	1.564	1.573	1.462	1.573	27,416,421	1.5250	7.97%
2012-11-05	0	3.010	3.010	3.020	2.930	3.020	3,517,165	10,496,343	2.9843	1.453	1.453	1.457	1.414	1.457	7,288,117	1.4402	1.01%
2012-11-02	0	2.980	2.970	2.980	2.880	3.000	6,428,000	19,058,544	2.9649	1.438	1.433	1.438	1.390	1.448	13,319,824	1.4308	3.83%
2012-11-01	0	2.870	2.850	2.870	2.830	2.880	2,644,000	7,537,780	2.8509	1.385	1.375	1.385	1.366	1.390	5,478,783	1.3758	1.06%
2012-10-31	0	2.840	2.830	2.840	2.820	2.850	1,192,000	3,380,000	2.8356	1.371	1.366	1.371	1.361	1.375	2,470,011	1.3684	-0.35%
2012-10-30	0	2.850	2.840	2.860	2.830	2.890	521,000	1,488,030	2.8561	1.375	1.371	1.380	1.366	1.395	1,079,594	1.3783	-1.04%
2012-10-29	0	2.880	2.870	2.880	2.860	2.910	1,380,000	3,973,150	2.8791	1.390	1.385	1.390	1.380	1.404	2,859,576	1.3894	0.70%
2012-10-26	0	2.860	2.860	2.880	2.860	2.950	1,204,000	3,491,120	2.8996	1.380	1.380	1.390	1.380	1.424	2,494,877	1.3993	-4.03%
2012-10-25	0	2.980	2.960	2.980	2.930	3.020	960,000	2,867,820	2.9873	1.438	1.428	1.438	1.414	1.457	1,989,271	1.4416	-0.67%
2012-10-24	0	3.000	2.990	3.000	2.950	3.050	1,916,000	5,731,845	2.9916	1.448	1.443	1.448	1.424	1.472	3,970,252	1.4437	0.00%
2012-10-22	0	3.000	3.000	3.020	2.920	3.060	1,609,000	4,840,760	3.0086	1.448	1.448	1.457	1.409	1.477	3,334,100	1.4519	1.69%
2012-10-19	0	2.950	2.930	2.960	2.920	2.980	2,300,000	6,756,540	2.9376	1.424	1.414	1.428	1.409	1.438	4,765,961	1.4177	-1.01%
2012-10-18	0	2.980	2.960	2.980	2.900	2.980	2,298,000	6,764,100	2.9435	1.438	1.428	1.438	1.400	1.438	4,761,816	1.4205	3.11%
2012-10-17	0	2.890	2.890	2.900	2.890	2.930	1,390,000	4,033,920	2.9021	1.395	1.395	1.400	1.395	1.414	2,880,298	1.4005	-1.03%
2012-10-16	0	2.920	2.910	2.920	2.910	2.960	1,400,000	4,090,820	2.9220	1.409	1.404	1.409	1.404	1.428	2,901,020	1.4101	0.34%
2012-10-15	0	2.910	2.910	2.920	2.900	2.920	294,000	857,340	2.9161	1.404	1.404	1.409	1.400	1.409	609,214	1.4073	-0.34%
2012-10-12	0	2.920	2.900	2.930	2.890	2.930	1,778,000	5,182,460	2.9148	1.409	1.400	1.414	1.395	1.414	3,684,295	1.4066	0.00%
2012-10-11	0	2.920	2.910	2.930	2.910	2.940	850,000	2,484,940	2.9235	1.409	1.404	1.414	1.404	1.419	1,761,333	1.4108	-0.68%
2012-10-10	0	2.940	2.920	2.940	2.880	2.940	1,662,000	4,876,984	2.9344	1.419	1.409	1.419	1.390	1.419	3,443,925	1.4161	0.00%
2012-10-09	0	2.940	2.940	2.950	2.900	2.970	1,174,000	3,456,160	2.9439	1.419	1.419	1.424	1.400	1.433	2,432,712	1.4207	0.34%
2012-10-08	0	2.930	2.920	2.950	2.880	2.970	1,714,000	5,046,860	2.9445	1.414	1.409	1.424	1.390	1.433	3,551,677	1.4210	1.38%
2012-10-05	0	2.890	2.860	2.900	2.880	2.930	970,400	2,823,932	2.9101	1.395	1.380	1.400	1.390	1.414	2,010,821	1.4044	-1.37%
2012-10-04	0	2.930	2.900	2.930	2.890	2.980	2,540,000	7,414,080	2.9189	1.414	1.400	1.414	1.395	1.438	5,263,278	1.4086	3.17%
2012-10-03	0	2.840	2.820	2.840	2.800	2.890	666,000	1,893,720	2.8434	1.371	1.361	1.371	1.351	1.395	1,380,056	1.3722	1.43%
2012-09-28	0	2.800	2.780	2.790	2.790	2.850	1,204,000	3,408,860	2.8313	1.351	1.342	1.346	1.346	1.375	2,494,877	1.3663	-0.71%
2012-09-27	0	2.820	2.780	2.810	2.740	2.820	628,000	1,753,780	2.7926	1.361	1.342	1.356	1.322	1.361	1,301,314	1.3477	0.71%
2012-09-26	0	2.800	2.790	2.800	2.780	2.820	230,000	643,380	2.7973	1.351	1.346	1.351	1.342	1.361	476,596	1.3499	-1.06%
2012-09-25	0	2.830	2.820	2.830	2.820	2.890	798,000	2,267,660	2.8417	1.366	1.361	1.366	1.361	1.395	1,653,581	1.3714	-0.70%
2012-09-24	0	2.850	2.840	2.850	2.790	2.850	114,000	323,220	2.8353	1.375	1.371	1.375	1.346	1.375	236,226	1.3683	1.79%
2012-09-21	0	2.800	2.790	2.830	2.780	2.920	1,640,000	4,660,322	2.8417	1.351	1.346	1.366	1.342	1.409	3,398,337	1.3714	-1.41%
2012-09-20	0	2.840	2.820	2.840	2.820	2.990	1,754,000	5,073,500	2.8925	1.371	1.361	1.371	1.361	1.443	3,634,563	1.3959	-2.74%
2012-09-19	0	2.920	2.920	2.930	2.870	2.970	1,852,000	5,412,360	2.9224	1.409	1.409	1.414	1.385	1.433	3,837,634	1.4103	-0.34%
2012-09-18	0	2.930	2.910	2.950	2.910	3.050	4,938,000	14,765,240	2.9901	1.414	1.404	1.424	1.404	1.472	10,232,310	1.4430	0.69%
2012-09-17	0	2.910	2.890	2.910	2.890	3.000	1,268,000	3,713,690	2.9288	1.404	1.395	1.404	1.395	1.448	2,627,495	1.4134	-2.02%
2012-09-14	0	2.970	2.930	2.980	2.900	3.000	4,815,000	14,168,780	2.9426	1.433	1.414	1.438	1.400	1.448	9,977,435	1.4201	6.45%
2012-09-13	0	2.790	2.780	2.790	2.740	2.840	2,186,000	6,079,620	2.7812	1.346	1.342	1.346	1.322	1.371	4,529,735	1.3422	0.00%
2012-09-12	0	2.790	2.780	2.800	2.770	2.910	1,847,000	5,234,960	2.8343	1.346	1.342	1.351	1.337	1.404	3,827,274	1.3678	-1.41%
2012-09-11	0	2.830	2.820	2.830	2.800	2.850	790,000	2,234,640	2.8287	1.366	1.361	1.366	1.351	1.375	1,637,004	1.3651	0.35%
2012-09-10	0	2.820	2.820	2.830	2.780	2.850	2,282,000	6,401,780	2.8053	1.361	1.361	1.366	1.342	1.375	4,728,662	1.3538	1.44%
2012-09-07	0	2.780	2.770	2.800	2.700	2.830	1,874,000	5,172,760	2.7603	1.342	1.337	1.351	1.303	1.366	3,883,222	1.3321	1.83%
2012-09-06	0	2.730	2.680	2.730	2.680	2.750	688,000	1,856,880	2.6990	1.317	1.293	1.317	1.293	1.327	1,425,644	1.3025	1.87%
2012-09-05	0	2.680	2.680	2.690	2.570	2.770	4,016,000	10,736,940	2.6735	1.293	1.293	1.298	1.240	1.337	8,321,782	1.2902	-2.19%
2012-09-04	0	2.740	2.720	2.740	2.720	2.800	442,000	1,216,180	2.7515	1.322	1.313	1.322	1.313	1.351	915,893	1.3279	-2.84%
2012-09-03	0	2.820	2.800	2.810	2.800	2.860	312,000	880,560	2.8223	1.361	1.351	1.356	1.351	1.380	646,513	1.3620	1.81%
2012-08-31	0	2.770	2.770	2.780	2.750	2.840	608,000	1,693,100	2.7847	1.337	1.337	1.342	1.327	1.371	1,259,871	1.3439	-3.15%
2012-08-30	0	2.860	2.860	2.880	2.850	2.900	446,000	1,286,100	2.8836	1.380	1.380	1.390	1.375	1.400	924,182	1.3916	-1.38%
2012-08-29	0	2.900	2.900	2.910	2.900	2.960	547,525	1,607,157	2.9353	1.400	1.400	1.404	1.400	1.428	1,134,558	1.4165	-2.36%
2012-08-28	0	2.970	2.960	2.970	2.950	2.980	858,000	2,547,760	2.9694	1.433	1.428	1.433	1.424	1.438	1,777,911	1.4330	-0.34%
2012-08-27	0	2.980	2.970	2.980	2.960	3.000	1,120,000	3,342,240	2.9841	1.438	1.433	1.438	1.428	1.448	2,320,816	1.4401	-0.67%
2012-08-24	0	3.000	2.970	3.000	2.890	3.000	530,000	1,568,900	2.9602	1.448	1.433	1.448	1.395	1.448	1,098,243	1.4286	0.00%
2012-08-23	0	3.000	2.990	3.000	2.950	3.090	1,996,000	6,026,240	3.0192	1.448	1.443	1.448	1.424	1.491	4,136,025	1.4570	-0.99%
2012-08-22	0	3.030	3.030	3.060	3.000	3.150	1,308,000	4,005,420	3.0622	1.462	1.462	1.477	1.448	1.520	2,710,381	1.4778	-1.30%
2012-08-21	0	3.070	3.060	3.070	3.010	3.070	734,000	2,247,840	3.0625	1.482	1.477	1.482	1.453	1.482	1,520,963	1.4779	0.66%
2012-08-20	0	3.050	3.020	3.050	2.990	3.060	892,000	2,706,834	3.0346	1.472	1.457	1.472	1.443	1.477	1,848,364	1.4644	-0.97%
2012-08-17	0	3.080	3.070	3.080	3.050	3.130	780,000	2,403,940	3.0820	1.486	1.482	1.486	1.472	1.511	1,616,282	1.4873	-0.65%
2012-08-16	0	3.100	3.070	3.130	3.050	3.200	1,486,000	4,666,860	3.1406	1.496	1.482	1.511	1.472	1.544	3,079,225	1.5156	-3.13%
2012-08-15	0	3.200	3.180	3.200	3.200	3.200	436,000	1,395,200	3.2000	1.544	1.535	1.544	1.544	1.544	903,460	1.5443	0.00%
2012-08-14	0	3.200	3.170	3.200	-	-	0	0	-	1.544	1.530	1.544	-	-	0	-	0.00%
2012-08-13	0	3.200	3.190	3.200	3.190	3.280	354,000	1,140,640	3.2221	1.544	1.539	1.544	1.539	1.583	733,544	1.5550	-1.54%
2012-08-10	0	3.250	3.220	3.250	3.210	3.280	442,000	1,433,540	3.2433	1.568	1.554	1.568	1.549	1.583	915,893	1.5652	-0.31%
2012-08-09	0	3.260	3.250	3.280	3.240	3.280	548,000	1,788,680	3.2640	1.573	1.568	1.583	1.564	1.583	1,135,542	1.5752	0.00%
2012-08-08	0	3.260	3.230	3.280	3.180	3.280	175,204	573,248	3.2719	1.573	1.559	1.583	1.535	1.583	363,050	1.5790	1.24%
2012-08-07	0	3.220	3.210	3.280	3.120	3.280	521,000	1,699,900	3.2628	1.554	1.549	1.583	1.506	1.583	1,079,594	1.5746	-1.83%
2012-08-06	0	3.280	3.250	3.280	3.240	3.360	424,000	1,397,070	3.2950	1.583	1.568	1.583	1.564	1.621	878,594	1.5901	-1.50%
2012-08-03	0	3.330	3.250	3.330	3.310	3.370	221,040	737,504	3.3365	1.607	1.568	1.607	1.597	1.626	458,030	1.6102	0.00%
2012-08-02	0	3.330	3.270	3.340	3.240	3.350	314,000	1,041,860	3.3180	1.607	1.578	1.612	1.564	1.617	650,657	1.6012	1.22%
2012-08-01	0	3.290	3.230	3.290	3.220	3.310	88,000	287,840	3.2709	1.588	1.559	1.588	1.554	1.597	182,350	1.5785	0.61%
2012-07-31	0	3.270	3.250	3.280	3.250	3.300	2,450,000	7,871,820	3.2130	1.578	1.568	1.583	1.568	1.593	5,076,784	1.5506	1.55%
2012-07-30	0	3.220	3.210	3.250	3.220	3.300	66,000	215,560	3.2661	1.554	1.549	1.568	1.554	1.593	136,762	1.5762	-0.92%
2012-07-27	0	3.250	3.250	3.280	3.250	3.330	72,000	238,460	3.3119	1.568	1.568	1.583	1.568	1.607	149,195	1.5983	1.56%
2012-07-26	0	3.200	3.190	3.240	3.180	3.340	156,000	508,560	3.2600	1.544	1.539	1.564	1.535	1.612	323,256	1.5732	-2.44%
2012-07-25	0	3.280	3.230	3.280	3.230	3.350	114,000	378,360	3.3189	1.583	1.559	1.583	1.559	1.617	236,226	1.6017	-1.50%
2012-07-24	0	3.330	3.280	3.330	3.280	3.340	174,000	577,900	3.3213	1.607	1.583	1.607	1.583	1.612	360,555	1.6028	1.52%
2012-07-23	0	3.280	3.280	3.320	3.260	3.370	256,000	851,600	3.3266	1.583	1.583	1.602	1.573	1.626	530,472	1.6054	-2.09%
2012-07-20	0	3.350	3.360	3.400	3.250	3.420	6,196,000	20,423,372	3.2962	1.617	1.621	1.641	1.568	1.650	12,839,084	1.5907	3.40%
2012-07-19	0	3.240	3.240	3.270	3.190	3.280	724,000	2,346,810	3.2415	1.564	1.564	1.578	1.539	1.583	1,500,242	1.5643	1.89%
2012-07-18	0	3.180	3.150	3.180	3.060	3.240	358,000	1,132,460	3.1633	1.535	1.520	1.535	1.477	1.564	741,832	1.5266	2.91%
2012-07-17	0	3.090	3.090	3.120	3.050	3.160	450,000	1,391,110	3.0914	1.491	1.491	1.506	1.472	1.525	932,471	1.4919	0.00%
2012-07-16	0	3.090	3.090	3.100	3.030	3.150	394,000	1,216,280	3.0870	1.491	1.491	1.496	1.462	1.520	816,430	1.4898	1.64%
2012-07-13	0	3.040	3.040	3.060	2.990	3.300	1,114,000	3,409,980	3.0610	1.467	1.467	1.477	1.443	1.593	2,308,383	1.4772	1.33%
2012-07-12	0	3.000	3.000	3.030	3.000	3.050	106,000	319,000	3.0094	1.448	1.448	1.462	1.448	1.472	219,649	1.4523	-1.96%
2012-07-11	0	3.060	3.000	3.060	2.990	3.080	158,000	480,010	3.0380	1.477	1.448	1.477	1.443	1.486	327,401	1.4661	-0.97%
2012-07-10	0	3.090	3.050	3.080	3.030	3.170	208,000	648,760	3.1190	1.491	1.472	1.486	1.462	1.530	431,009	1.5052	0.32%
2012-07-09	0	3.080	3.040	3.080	-	-	0	0	-	1.486	1.467	1.486	-	-	0	-	-0.96%
2012-07-06	0	3.110	3.110	3.120	3.070	3.130	46,000	142,560	3.0991	1.501	1.501	1.506	1.482	1.511	95,319	1.4956	0.00%
2012-07-05	0	3.110	3.090	3.150	3.080	3.150	264,000	826,580	3.1310	1.501	1.491	1.520	1.486	1.520	547,049	1.5110	-0.96%
2012-07-04	0	3.140	3.120	3.140	3.100	3.150	192,000	595,220	3.1001	1.515	1.506	1.515	1.496	1.520	397,854	1.4961	1.95%
2012-07-03	0	3.080	3.060	3.070	3.040	3.080	1,348,000	4,111,100	3.0498	1.486	1.477	1.482	1.467	1.486	2,793,267	1.4718	1.65%
2012-06-29	0	3.030	3.010	3.060	3.000	3.160	432,180	1,329,585	3.0765	1.462	1.453	1.477	1.448	1.525	895,545	1.4847	0.66%
2012-06-28	0	3.010	3.000	3.050	2.960	3.080	428,500	1,289,302	3.0089	1.453	1.448	1.472	1.428	1.486	887,919	1.4520	0.33%
2012-06-27	0	3.000	2.990	3.010	2.950	3.030	1,292,000	3,827,730	2.9626	1.448	1.443	1.453	1.424	1.462	2,677,227	1.4297	1.69%
2012-06-26	0	2.950	2.950	2.970	2.790	3.000	553,000	1,609,710	2.9109	1.424	1.424	1.433	1.346	1.448	1,145,903	1.4048	3.15%
2012-06-25	0	2.860	2.840	2.860	2.820	2.860	322,000	917,490	2.8493	1.380	1.371	1.380	1.361	1.380	667,234	1.3751	0.35%
2012-06-22	0	2.850	2.780	2.850	2.800	2.860	386,000	1,102,820	2.8570	1.375	1.342	1.375	1.351	1.380	799,853	1.3788	-0.35%
2012-06-21	0	2.860	2.840	2.860	2.780	2.870	541,000	1,537,790	2.8425	1.380	1.371	1.380	1.342	1.385	1,121,037	1.3718	0.70%
2012-06-20	0	2.840	2.830	2.840	2.780	2.870	1,124,000	3,176,440	2.8260	1.371	1.366	1.371	1.342	1.385	2,329,104	1.3638	5.19%
2012-06-19	0	2.700	2.660	2.670	2.670	2.790	458,000	1,246,240	2.7210	1.303	1.284	1.289	1.289	1.346	949,048	1.3131	-2.17%
2012-06-18	0	2.760	2.760	2.800	2.760	2.820	328,000	917,440	2.7971	1.332	1.332	1.351	1.332	1.361	679,667	1.3498	-1.78%
2012-06-15	0	2.810	2.800	2.810	2.800	2.890	1,019,000	2,879,530	2.8258	1.356	1.351	1.356	1.351	1.395	2,111,528	1.3637	0.36%
2012-06-14	0	2.800	2.800	2.840	2.800	2.800	12,000	33,600	2.8000	1.351	1.351	1.371	1.351	1.351	24,866	1.3512	-1.41%
2012-06-13	0	2.840	2.840	2.850	2.790	2.850	133,494	378,693	2.8368	1.371	1.371	1.375	1.346	1.375	276,621	1.3690	-0.35%
2012-06-12	0	2.850	2.850	2.890	2.850	2.850	8,000	22,800	2.8500	1.375	1.375	1.395	1.375	1.375	16,577	1.3754	-2.40%
2012-06-11	0	2.920	2.910	2.920	2.870	2.970	102,000	295,880	2.9008	1.409	1.404	1.409	1.385	1.433	211,360	1.3999	1.39%
2012-06-08	0	2.880	2.870	2.880	2.830	2.900	54,000	155,340	2.8767	1.390	1.385	1.390	1.366	1.400	111,896	1.3882	2.13%
2012-06-07	0	2.820	2.780	2.830	2.750	2.900	150,000	423,700	2.8247	1.361	1.342	1.366	1.327	1.400	310,824	1.3632	-2.08%
2012-06-06	0	2.880	2.820	2.900	2.860	2.930	88,000	254,860	2.8961	1.390	1.361	1.400	1.380	1.414	182,350	1.3976	1.77%
2012-06-05	0	2.830	2.810	2.930	2.820	2.830	51,235	144,502	2.8204	1.366	1.356	1.414	1.361	1.366	106,167	1.3611	0.35%
2012-06-04	0	2.820	2.800	2.820	2.780	2.850	416,000	1,176,000	2.8269	1.361	1.351	1.361	1.342	1.375	862,017	1.3642	-3.09%
2012-06-01	0	2.910	2.870	2.910	2.850	2.920	100,000	289,070	2.8907	1.404	1.385	1.404	1.375	1.409	207,216	1.3950	0.00%
2012-05-31	0	2.910	2.830	2.920	2.830	2.920	292,000	836,560	2.8649	1.404	1.366	1.409	1.366	1.409	605,070	1.3826	0.34%
2012-05-30	0	2.900	2.900	2.930	2.900	2.910	88,000	255,880	2.9077	1.400	1.400	1.414	1.400	1.404	182,350	1.4032	-3.33%
2012-05-29	0	3.000	3.000	3.030	2.800	3.060	130,000	383,820	2.9525	1.448	1.448	1.462	1.351	1.477	269,380	1.4248	3.09%
2012-05-28	0	2.910	2.900	2.910	2.850	2.920	118,000	341,760	2.8963	1.404	1.400	1.404	1.375	1.409	244,515	1.3977	-0.34%
2012-05-25	0	2.920	2.850	2.940	2.740	2.970	524,000	1,509,120	2.8800	1.409	1.375	1.419	1.322	1.433	1,085,810	1.3899	-2.99%
2012-05-24	0	3.010	2.990	3.030	3.010	3.050	172,000	521,240	3.0305	1.453	1.443	1.462	1.453	1.472	356,411	1.4625	-0.33%
2012-05-23	0	3.020	2.900	3.030	2.970	3.150	456,000	1,371,940	3.0086	1.457	1.400	1.462	1.433	1.520	944,904	1.4519	0.67%
2012-05-22	0	3.000	3.000	3.010	2.910	3.090	354,000	1,059,340	2.9925	1.448	1.448	1.453	1.404	1.491	733,544	1.4441	1.69%
2012-05-21	0	2.950	2.950	2.970	2.850	2.960	1,604,000	4,695,140	2.9271	1.424	1.424	1.433	1.375	1.428	3,323,740	1.4126	2.43%
2012-05-18	0	2.880	2.880	2.950	2.730	2.930	562,000	1,603,620	2.8534	1.390	1.390	1.424	1.317	1.414	1,164,552	1.3770	0.35%
2012-05-17	0	3.020	3.020	3.030	2.890	3.040	1,478,000	4,436,900	3.0020	1.385	1.385	1.390	1.325	1.394	3,222,716	1.3768	4.50%
2012-05-16	0	2.890	2.900	2.910	2.840	2.910	2,924,000	8,419,200	2.8793	1.325	1.330	1.335	1.302	1.335	6,375,658	1.3205	1.40%
2012-05-15	0	2.850	2.840	2.860	2.810	2.910	2,446,778	6,912,610	2.8252	1.307	1.302	1.312	1.289	1.335	5,335,096	1.2957	-1.72%
2012-05-14	0	2.900	2.880	2.900	2.880	2.960	800,000	2,335,880	2.9199	1.330	1.321	1.330	1.321	1.358	1,744,366	1.3391	0.00%
2012-05-11	0	2.900	2.880	2.900	2.880	2.990	1,080,000	3,136,240	2.9039	1.330	1.321	1.330	1.321	1.371	2,354,894	1.3318	-0.34%
2012-05-10	0	2.910	2.900	2.910	2.800	2.920	1,346,000	3,882,040	2.8841	1.335	1.330	1.335	1.284	1.339	2,934,896	1.3227	1.04%
2012-05-09	0	2.880	2.880	2.900	2.850	3.050	2,978,000	8,719,810	2.9281	1.321	1.321	1.330	1.307	1.399	6,493,403	1.3429	-5.57%
2012-05-08	0	3.050	3.040	3.060	3.040	3.080	282,000	861,500	3.0550	1.399	1.394	1.403	1.394	1.413	614,889	1.4011	-0.33%
2012-05-07	0	3.060	3.060	3.070	3.060	3.140	834,000	2,577,120	3.0901	1.403	1.403	1.408	1.403	1.440	1,818,502	1.4172	-6.13%
2012-05-04	0	3.260	3.260	3.290	3.260	3.370	562,000	1,846,820	3.2862	1.495	1.495	1.509	1.495	1.546	1,225,417	1.5071	-3.26%
2012-05-03	0	3.370	3.330	3.370	3.300	3.390	2,330,000	7,788,350	3.3426	1.546	1.527	1.546	1.513	1.555	5,080,466	1.5330	0.00%
2012-05-02	0	3.370	3.360	3.380	3.280	3.410	666,000	2,219,400	3.3324	1.546	1.541	1.550	1.504	1.564	1,452,185	1.5283	2.74%
2012-04-30	0	3.280	3.260	3.280	3.270	3.330	116,000	380,360	3.2790	1.504	1.495	1.504	1.500	1.527	252,933	1.5038	-0.30%
2012-04-27	0	3.290	3.270	3.290	3.260	3.300	120,000	393,360	3.2780	1.509	1.500	1.509	1.495	1.513	261,655	1.5034	-0.30%
2012-04-26	0	3.300	3.260	3.300	3.240	3.300	548,000	1,786,400	3.2599	1.513	1.495	1.513	1.486	1.513	1,194,891	1.4950	0.00%
2012-04-25	0	3.300	3.260	3.300	3.270	3.400	1,252,000	4,144,920	3.3106	1.513	1.495	1.513	1.500	1.559	2,729,933	1.5183	-0.60%
2012-04-24	0	3.320	3.320	3.370	3.220	3.370	894,000	2,958,640	3.3094	1.523	1.523	1.546	1.477	1.546	1,949,329	1.5178	1.22%
2012-04-23	0	3.280	3.280	3.300	3.280	3.380	276,000	913,100	3.3083	1.504	1.504	1.513	1.504	1.550	601,806	1.5173	-2.09%
2012-04-20	0	3.350	3.340	3.380	3.280	3.450	1,074,000	3,594,682	3.3470	1.536	1.532	1.550	1.504	1.582	2,341,812	1.5350	0.00%
2012-04-19	0	3.350	3.330	3.360	3.330	3.470	783,380	2,660,144	3.3957	1.536	1.527	1.541	1.527	1.591	1,708,127	1.5573	-2.90%
2012-04-18	0	3.450	3.420	3.450	3.420	3.530	874,000	3,031,220	3.4682	1.582	1.568	1.582	1.568	1.619	1,905,720	1.5906	0.88%
2012-04-17	0	3.420	3.390	3.420	3.390	3.490	914,000	3,116,900	3.4102	1.568	1.555	1.568	1.555	1.601	1,992,938	1.5640	0.59%
2012-04-16	0	3.400	3.400	3.430	3.400	3.600	1,621,000	5,658,110	3.4905	1.559	1.559	1.573	1.559	1.651	3,534,522	1.6008	-6.08%
2012-04-13	0	3.620	3.610	3.640	3.570	3.640	1,030,000	3,716,090	3.6079	1.660	1.656	1.669	1.637	1.669	2,245,871	1.6546	0.84%
2012-04-12	0	3.590	3.580	3.620	3.570	3.640	452,000	1,627,460	3.6006	1.646	1.642	1.660	1.637	1.669	985,567	1.6513	-0.28%
2012-04-11	0	3.600	3.580	3.600	3.570	3.620	1,772,000	6,375,660	3.5980	1.651	1.642	1.651	1.637	1.660	3,863,771	1.6501	-1.10%
2012-04-10	0	3.640	3.610	3.650	3.410	3.670	1,778,000	6,401,740	3.6005	1.669	1.656	1.674	1.564	1.683	3,876,854	1.6513	1.68%
2012-04-05	0	3.580	3.570	3.580	3.510	3.700	1,930,978	6,936,121	3.5920	1.642	1.637	1.642	1.610	1.697	4,210,416	1.6474	-0.56%
2012-04-03	0	3.600	3.600	3.620	3.540	3.630	2,732,000	9,834,350	3.5997	1.651	1.651	1.660	1.624	1.665	5,957,010	1.6509	1.69%
2012-04-02	0	3.540	3.510	3.540	3.430	3.610	652,000	2,277,300	3.4928	1.624	1.610	1.624	1.573	1.656	1,421,658	1.6019	-1.94%
2012-03-30	0	3.610	3.600	3.630	3.560	3.850	1,876,000	7,061,620	3.7642	1.656	1.651	1.665	1.633	1.766	4,090,539	1.7263	-3.99%
2012-03-29	0	3.760	3.760	3.770	3.600	3.780	3,124,000	11,599,020	3.7129	1.724	1.724	1.729	1.651	1.734	6,811,750	1.7028	5.62%
2012-03-28	0	3.560	3.580	3.590	3.490	3.600	2,444,000	8,667,840	3.5466	1.633	1.642	1.646	1.601	1.651	5,329,039	1.6265	1.42%
2012-03-27	0	3.510	3.510	3.520	3.490	3.580	1,340,000	4,700,960	3.5082	1.610	1.610	1.614	1.601	1.642	2,921,813	1.6089	2.03%
2012-03-26	0	3.440	3.440	3.450	3.360	3.500	1,316,000	4,525,300	3.4387	1.578	1.578	1.582	1.541	1.605	2,869,482	1.5770	5.20%
2012-03-23	0	3.270	3.260	3.280	3.250	3.360	284,000	928,740	3.2702	1.500	1.495	1.504	1.491	1.541	619,250	1.4998	0.31%
2012-03-22	0	3.260	3.250	3.290	3.260	3.430	576,000	1,931,540	3.3534	1.495	1.491	1.509	1.495	1.573	1,255,944	1.5379	-1.81%
2012-03-21	0	3.320	3.300	3.320	3.220	3.450	660,000	2,164,120	3.2790	1.523	1.513	1.523	1.477	1.582	1,439,102	1.5038	-2.35%
2012-03-20	0	3.400	3.360	3.400	3.360	3.600	920,000	3,182,220	3.4589	1.559	1.541	1.559	1.541	1.651	2,006,021	1.5863	-3.13%
2012-03-19	0	3.510	3.480	3.500	3.410	3.650	692,000	2,427,020	3.5073	1.610	1.596	1.605	1.564	1.674	1,508,877	1.6085	-0.28%
2012-03-16	0	3.520	3.520	3.530	3.460	3.590	554,000	1,938,860	3.4997	1.614	1.614	1.619	1.587	1.646	1,207,974	1.6051	-1.12%
2012-03-15	0	3.560	3.540	3.560	3.460	3.620	926,000	3,302,640	3.5666	1.633	1.624	1.633	1.587	1.660	2,019,104	1.6357	2.30%
2012-03-14	0	3.480	3.480	3.520	3.450	3.630	1,342,000	4,785,560	3.5660	1.596	1.596	1.614	1.582	1.665	2,926,174	1.6354	-1.69%
2012-03-13	0	3.540	3.510	3.540	3.360	3.600	3,028,000	10,522,543	3.4751	1.624	1.610	1.624	1.541	1.651	6,602,426	1.5937	5.67%
2012-03-12	0	3.350	3.320	3.360	3.320	3.400	1,604,000	5,372,960	3.3497	1.536	1.523	1.541	1.523	1.559	3,497,454	1.5362	0.00%
2012-03-09	0	3.350	3.350	3.360	3.300	3.400	542,000	1,821,860	3.3614	1.536	1.536	1.541	1.513	1.559	1,181,808	1.5416	0.60%
2012-03-08	0	3.330	3.290	3.330	3.290	3.440	582,000	1,960,020	3.3677	1.527	1.509	1.527	1.509	1.578	1,269,026	1.5445	-0.89%
2012-03-07	0	3.360	3.330	3.360	3.240	3.370	1,771,000	5,861,550	3.3097	1.541	1.527	1.541	1.486	1.546	3,861,591	1.5179	3.70%
2012-03-06	0	3.240	3.200	3.240	3.200	3.330	1,320,000	4,294,190	3.2532	1.486	1.468	1.486	1.468	1.527	2,878,204	1.4920	-2.11%
2012-03-05	0	3.310	3.300	3.310	3.270	3.350	2,634,000	8,756,028	3.3242	1.518	1.513	1.518	1.500	1.536	5,743,326	1.5246	1.22%
2012-03-02	0	3.270	3.250	3.270	3.160	3.320	2,848,000	9,183,730	3.2246	1.500	1.491	1.500	1.449	1.523	6,209,943	1.4789	1.55%
2012-03-01	0	3.220	3.200	3.230	3.200	3.340	1,116,000	3,648,850	3.2696	1.477	1.468	1.481	1.468	1.532	2,433,391	1.4995	-4.45%
2012-02-29	0	3.370	3.350	3.370	3.320	3.390	790,000	2,653,620	3.3590	1.546	1.536	1.546	1.523	1.555	1,722,562	1.5405	0.00%
2012-02-28	0	3.370	3.350	3.370	3.340	3.450	1,168,000	3,944,120	3.3768	1.546	1.536	1.546	1.532	1.582	2,546,775	1.5487	-2.32%
2012-02-27	0	3.450	3.450	3.460	3.420	3.600	1,032,000	3,636,800	3.5240	1.582	1.582	1.587	1.568	1.651	2,250,232	1.6162	-0.86%
2012-02-24	0	3.480	3.480	3.500	3.320	3.600	2,600,000	8,993,680	3.4591	1.596	1.596	1.605	1.523	1.651	5,669,190	1.5864	2.96%
2012-02-23	0	3.380	3.370	3.380	3.320	3.450	1,312,000	4,444,660	3.3877	1.550	1.546	1.550	1.523	1.582	2,860,760	1.5537	1.20%
2012-02-22	0	3.340	3.310	3.350	3.300	3.420	9,190,000	30,423,860	3.3105	1.532	1.518	1.536	1.513	1.568	20,038,406	1.5183	-1.76%
2012-02-21	0	3.400	3.400	3.410	3.370	3.470	978,000	3,325,590	3.4004	1.559	1.559	1.564	1.546	1.591	2,132,488	1.5595	-2.02%
2012-02-20	0	3.470	3.460	3.470	3.440	3.570	546,000	1,921,020	3.5184	1.591	1.587	1.591	1.578	1.637	1,190,530	1.6136	-2.80%
2012-02-17	0	3.570	3.550	3.570	3.500	3.720	3,062,000	11,081,600	3.6191	1.637	1.628	1.637	1.605	1.706	6,676,561	1.6598	-1.65%
2012-02-16	0	3.630	3.630	3.640	3.490	3.650	1,942,000	6,963,198	3.5856	1.665	1.665	1.669	1.601	1.674	4,234,449	1.6444	3.42%
2012-02-15	0	3.510	3.500	3.520	3.390	3.520	4,015,000	13,752,689	3.4253	1.610	1.605	1.614	1.555	1.614	8,754,538	1.5709	4.78%
2012-02-14	0	3.350	3.340	3.360	3.200	3.380	2,888,000	9,588,940	3.3203	1.536	1.532	1.541	1.468	1.550	6,297,162	1.5227	6.01%
2012-02-13	0	3.160	3.150	3.170	3.050	3.220	2,190,000	6,869,672	3.1368	1.449	1.445	1.454	1.399	1.477	4,775,202	1.4386	1.28%
2012-02-10	0	3.120	3.110	3.130	3.040	3.200	2,606,000	8,080,990	3.1009	1.431	1.426	1.435	1.394	1.468	5,682,273	1.4221	-0.95%
2012-02-09	0	3.150	3.130	3.150	2.980	3.160	1,767,000	5,491,680	3.1079	1.445	1.435	1.445	1.367	1.449	3,852,869	1.4253	4.30%
2012-02-08	0	3.020	3.010	3.020	2.910	3.050	3,486,000	10,432,660	2.9927	1.385	1.380	1.385	1.335	1.399	7,601,075	1.3725	3.07%
2012-02-07	0	2.930	2.920	2.930	2.880	2.970	667,855	1,958,026	2.9318	1.344	1.339	1.344	1.321	1.362	1,456,230	1.3446	-2.33%
2012-02-06	0	3.000	2.990	3.000	2.980	3.070	4,286,000	12,806,876	2.9881	1.376	1.371	1.376	1.367	1.408	9,345,442	1.3704	2.04%
2012-02-03	0	2.940	2.940	2.950	2.920	3.050	1,427,185	4,220,503	2.9572	1.348	1.348	1.353	1.339	1.399	3,111,916	1.3562	-2.65%
2012-02-02	0	3.020	3.010	3.030	3.000	3.040	1,520,000	4,570,240	3.0067	1.385	1.380	1.390	1.376	1.394	3,314,296	1.3789	1.34%
2012-02-01	0	2.980	2.980	3.000	2.960	3.090	1,072,000	3,230,680	3.0137	1.367	1.367	1.376	1.358	1.417	2,337,451	1.3821	-4.49%
2012-01-31	0	3.120	3.090	3.120	3.050	3.130	3,115,756	9,615,545	3.0861	1.431	1.417	1.431	1.399	1.435	6,793,774	1.4153	1.30%
2012-01-30	0	3.080	3.030	3.080	3.010	3.090	4,066,000	12,357,800	3.0393	1.413	1.390	1.413	1.380	1.417	8,865,741	1.3939	2.33%
2012-01-27	0	3.010	3.000	3.020	2.990	3.030	5,868,000	17,624,125	3.0034	1.380	1.376	1.385	1.371	1.390	12,794,926	1.3774	0.33%
2012-01-26	0	3.000	2.980	3.000	2.860	3.000	5,053,000	14,909,268	2.9506	1.376	1.367	1.376	1.312	1.376	11,017,853	1.3532	6.76%
2012-01-20	0	2.810	2.790	2.810	2.790	2.840	1,324,000	3,713,820	2.8050	1.289	1.280	1.289	1.280	1.302	2,886,926	1.2864	-1.40%
2012-01-19	0	2.850	2.850	2.870	2.720	2.850	7,006,000	19,582,590	2.7951	1.307	1.307	1.316	1.247	1.307	15,276,287	1.2819	3.64%
2012-01-18	0	2.750	2.720	2.760	2.640	2.780	1,270,000	3,485,620	2.7446	1.261	1.247	1.266	1.211	1.275	2,769,181	1.2587	3.00%
2012-01-17	0	2.670	2.660	2.700	2.530	2.810	6,697,000	17,818,850	2.6607	1.225	1.220	1.238	1.160	1.289	14,602,525	1.2203	6.80%
2012-01-16	0	2.500	2.480	2.500	2.390	2.520	4,115,554	9,980,451	2.4251	1.147	1.137	1.147	1.096	1.156	8,973,791	1.1122	4.60%
2012-01-13	0	2.390	2.390	2.400	2.360	2.400	2,626,000	6,249,920	2.3800	1.096	1.096	1.101	1.082	1.101	5,725,882	1.0915	0.42%
2012-01-12	0	2.380	2.350	2.380	2.350	2.400	1,404,000	3,342,250	2.3805	1.092	1.078	1.092	1.078	1.101	3,061,363	1.0918	0.85%
2012-01-11	0	2.360	2.340	2.360	2.260	2.410	1,868,000	4,359,696	2.3339	1.082	1.073	1.082	1.036	1.105	4,073,095	1.0704	1.72%
2012-01-10	0	2.320	2.320	2.330	2.290	2.340	1,670,000	3,882,620	2.3249	1.064	1.064	1.069	1.050	1.073	3,641,364	1.0663	1.75%
2012-01-09	0	2.280	2.250	2.290	2.230	2.290	1,768,000	3,971,060	2.2461	1.046	1.032	1.050	1.023	1.050	3,855,049	1.0301	1.33%
2012-01-06	0	2.250	2.240	2.250	2.240	2.260	163,000	365,780	2.2440	1.032	1.027	1.032	1.027	1.036	355,415	1.0292	-0.44%
2012-01-05	0	2.260	2.250	2.260	2.220	2.300	2,498,000	5,632,740	2.2549	1.036	1.032	1.036	1.018	1.055	5,446,783	1.0341	0.89%
2012-01-04	0	2.240	2.230	2.240	2.200	2.330	1,138,000	2,552,060	2.2426	1.027	1.023	1.027	1.009	1.069	2,481,361	1.0285	-3.03%
2012-01-03	0	2.310	2.280	2.310	2.280	2.380	688,000	1,588,654	2.3091	1.059	1.046	1.059	1.046	1.092	1,500,155	1.0590	0.43%
2011-12-30	0	2.300	2.280	2.340	2.280	2.370	476,000	1,102,600	2.3164	1.055	1.046	1.073	1.046	1.087	1,037,898	1.0623	0.00%
2011-12-29	0	2.300	2.300	2.340	2.290	2.430	766,000	1,797,910	2.3471	1.055	1.055	1.073	1.050	1.114	1,670,231	1.0764	-5.35%
2011-12-28	0	2.430	2.420	2.430	2.410	2.500	337,378	828,393	2.4554	1.114	1.110	1.114	1.105	1.147	735,638	1.1261	-0.82%
2011-12-23	0	2.450	2.440	2.450	2.440	2.520	984,000	2,424,580	2.4640	1.124	1.119	1.124	1.119	1.156	2,145,570	1.1300	0.00%
2011-12-22	0	2.450	2.410	2.450	2.400	2.500	236,000	572,920	2.4276	1.124	1.105	1.124	1.101	1.147	514,588	1.1134	-1.21%
2011-12-21	0	2.480	2.460	2.480	2.450	2.500	2,078,000	5,137,538	2.4723	1.137	1.128	1.137	1.124	1.147	4,530,991	1.1339	1.22%
2011-12-20	0	2.450	2.450	2.480	2.410	2.520	467,378	1,153,727	2.4685	1.124	1.124	1.137	1.105	1.156	1,019,098	1.1321	-0.81%
2011-12-19	0	2.470	2.470	2.480	2.430	2.510	1,446,000	3,576,020	2.4730	1.133	1.133	1.137	1.114	1.151	3,152,942	1.1342	-1.98%
2011-12-16	0	2.520	2.520	2.550	2.490	2.560	2,136,000	5,364,368	2.5114	1.156	1.156	1.169	1.142	1.174	4,657,458	1.1518	0.80%
2011-12-15	0	2.500	2.490	2.530	2.490	2.610	6,822,000	17,531,180	2.5698	1.147	1.142	1.160	1.142	1.197	14,875,082	1.1786	-5.30%
2011-12-14	0	2.640	2.610	2.640	2.610	2.740	1,064,000	2,850,200	2.6788	1.211	1.197	1.211	1.197	1.257	2,320,007	1.2285	1.15%
2011-12-13	0	2.610	2.620	2.630	2.600	2.610	8,434	21,923	2.5994	1.197	1.202	1.206	1.192	1.197	18,390	1.1921	0.38%
2011-12-12	0	2.600	2.600	2.630	2.590	2.710	1,306,000	3,451,500	2.6428	1.192	1.192	1.206	1.188	1.243	2,847,678	1.2120	-0.38%
2011-12-09	0	2.610	2.590	2.610	2.570	2.610	222,000	577,580	2.6017	1.197	1.188	1.197	1.179	1.197	484,062	1.1932	-0.76%
2011-12-08	0	2.630	2.610	2.630	2.620	2.680	551,855	1,456,389	2.6391	1.206	1.197	1.206	1.202	1.229	1,203,296	1.2103	-2.95%
2011-12-07	0	2.710	2.700	2.730	2.680	2.750	444,000	1,201,520	2.7061	1.243	1.238	1.252	1.229	1.261	968,123	1.2411	-1.45%
2011-12-06	0	2.750	2.740	2.750	2.710	2.790	392,000	1,074,820	2.7419	1.261	1.257	1.261	1.243	1.280	854,739	1.2575	-1.43%
2011-12-05	0	2.790	2.770	2.800	2.760	2.830	238,000	668,060	2.8070	1.280	1.270	1.284	1.266	1.298	518,949	1.2873	-1.41%
2011-12-02	0	2.830	2.800	2.830	2.760	2.850	510,000	1,431,780	2.8074	1.298	1.284	1.298	1.266	1.307	1,112,033	1.2875	-1.39%
2011-12-01	0	2.870	2.840	2.870	2.820	2.900	1,020,009	2,920,865	2.8636	1.316	1.302	1.316	1.293	1.330	2,224,086	1.3133	3.99%
2011-11-30	0	2.760	2.750	2.800	2.760	2.860	1,496,000	4,177,906	2.7927	1.266	1.261	1.284	1.266	1.312	3,261,965	1.2808	-2.47%
2011-11-29	0	2.830	2.800	2.840	2.690	2.930	1,568,000	4,373,340	2.7891	1.298	1.284	1.302	1.234	1.344	3,418,958	1.2791	3.28%
2011-11-28	0	2.740	2.690	2.750	2.500	2.780	1,156,000	3,098,780	2.6806	1.257	1.234	1.261	1.147	1.275	2,520,609	1.2294	7.45%
2011-11-25	0	2.550	2.520	2.560	2.400	2.550	418,000	1,036,600	2.4799	1.169	1.156	1.174	1.101	1.169	911,431	1.1373	4.94%
2011-11-24	0	2.430	2.430	2.440	2.400	2.520	1,212,000	2,959,120	2.4415	1.114	1.114	1.119	1.101	1.156	2,642,715	1.1197	-0.82%
2011-11-23	0	2.450	2.430	2.460	2.410	2.570	677,500	1,679,695	2.4793	1.124	1.114	1.128	1.105	1.179	1,477,260	1.1370	-3.54%
2011-11-22	0	2.540	2.530	2.550	2.490	2.640	768,000	1,968,040	2.5626	1.165	1.160	1.169	1.142	1.211	1,674,592	1.1752	-5.58%
2011-11-21	0	2.690	2.680	2.690	2.550	2.690	548,000	1,433,080	2.6151	1.234	1.229	1.234	1.169	1.234	1,194,891	1.1993	0.37%
2011-11-18	0	2.680	2.670	2.690	2.610	2.690	412,500	1,095,430	2.6556	1.229	1.225	1.234	1.197	1.234	899,439	1.2179	-0.74%
2011-11-17	0	2.700	2.690	2.720	2.660	2.720	522,000	1,409,200	2.6996	1.238	1.234	1.247	1.220	1.247	1,138,199	1.2381	0.75%
2011-11-16	0	2.680	2.670	2.700	2.640	2.820	1,319,915	3,564,051	2.7002	1.229	1.225	1.238	1.211	1.293	2,878,019	1.2384	-1.83%
2011-11-15	0	2.730	2.720	2.730	2.700	2.810	675,916	1,857,463	2.7481	1.252	1.247	1.252	1.238	1.289	1,473,806	1.2603	-0.36%
2011-11-14	0	2.740	2.730	2.740	2.650	2.750	426,000	1,160,980	2.7253	1.257	1.252	1.257	1.215	1.261	928,875	1.2499	5.79%
2011-11-11	0	2.590	2.580	2.590	2.570	2.670	849,711	2,227,883	2.6219	1.188	1.183	1.188	1.179	1.225	1,852,759	1.2025	1.17%
2011-11-10	0	2.560	2.560	2.580	2.550	2.800	1,760,000	4,655,680	2.6453	1.174	1.174	1.183	1.169	1.284	3,837,606	1.2132	-8.57%
2011-11-09	0	2.800	2.810	2.820	2.790	2.900	3,346,000	9,521,399	2.8456	1.284	1.289	1.293	1.280	1.330	7,295,811	1.3051	-1.41%
2011-11-08	0	2.840	2.820	2.860	2.820	2.960	642,000	1,846,440	2.8761	1.302	1.293	1.312	1.293	1.358	1,399,854	1.3190	-2.74%
2011-11-07	0	2.920	2.900	2.930	2.890	3.020	902,000	2,653,340	2.9416	1.339	1.330	1.344	1.325	1.385	1,966,773	1.3491	-1.02%
2011-11-04	0	2.950	2.950	2.980	2.870	3.050	1,102,000	3,261,680	2.9598	1.353	1.353	1.367	1.316	1.399	2,402,864	1.3574	2.79%
2011-11-03	0	2.870	2.860	2.870	2.800	2.990	601,306	1,731,635	2.8798	1.316	1.312	1.316	1.284	1.371	1,311,122	1.3207	-1.03%
2011-11-02	0	2.900	2.890	2.910	2.730	2.950	1,004,000	2,841,940	2.8306	1.330	1.325	1.335	1.252	1.353	2,189,180	1.2982	1.75%
2011-11-01	0	2.850	2.860	2.880	2.800	3.050	1,526,000	4,388,780	2.8760	1.307	1.312	1.321	1.284	1.399	3,327,378	1.3190	-3.06%
2011-10-31	0	2.940	2.920	2.960	2.820	3.010	872,555	2,578,889	2.9556	1.348	1.339	1.358	1.293	1.380	1,902,569	1.3555	-1.34%
2011-10-28	0	2.980	2.960	2.980	2.890	3.130	6,830,000	20,467,840	2.9968	1.367	1.358	1.367	1.325	1.435	14,892,526	1.3744	0.34%
2011-10-27	0	2.970	2.970	2.990	2.690	3.080	6,946,000	20,423,780	2.9404	1.362	1.362	1.371	1.234	1.413	15,145,459	1.3485	9.59%
2011-10-26	0	2.710	2.710	2.730	2.460	2.730	3,174,345	8,396,132	2.6450	1.243	1.243	1.252	1.128	1.252	6,921,525	1.2130	5.04%
2011-10-25	0	2.580	2.560	2.580	2.500	2.690	2,225,400	5,721,140	2.5708	1.183	1.174	1.183	1.147	1.234	4,852,391	1.1790	-0.77%
2011-10-24	0	2.600	2.580	2.600	2.540	2.640	3,378,555	8,748,626	2.5895	1.192	1.183	1.192	1.165	1.211	7,366,796	1.1876	4.00%
2011-10-21	0	2.500	2.490	2.500	2.360	2.550	2,484,000	6,169,980	2.4839	1.147	1.142	1.147	1.082	1.169	5,416,257	1.1392	3.31%
2011-10-20	0	2.420	2.430	2.440	2.240	2.440	4,414,313	10,221,817	2.3156	1.110	1.114	1.119	1.027	1.119	9,625,223	1.0620	1.68%
2011-10-19	0	2.380	2.380	2.400	2.200	2.420	10,881,210	25,432,427	2.3373	1.092	1.092	1.101	1.009	1.110	23,726,018	1.0719	9.68%
2011-10-18	0	2.170	2.170	2.180	2.140	2.380	10,808,537	23,936,864	2.2146	0.995	0.995	1.000	0.981	1.092	23,567,558	1.0157	-11.43%
2011-10-17	0	2.450	2.450	2.470	2.410	2.630	18,650,000	46,721,660	2.5052	1.124	1.124	1.133	1.105	1.206	40,665,536	1.1489	0.00%
2011-10-14	0	2.450	2.440	2.450	2.200	2.490	34,770,878	80,880,227	2.3261	1.124	1.119	1.124	1.009	1.142	75,816,428	1.0668	11.36%
2011-10-13	0	2.200	2.190	2.200	2.100	2.210	20,470,000	44,128,120	2.1557	1.009	1.004	1.009	0.963	1.014	44,633,969	0.9887	4.27%
2011-10-12	0	2.110	2.110	2.120	2.010	2.170	4,334,000	8,989,020	2.0741	0.968	0.968	0.972	0.922	0.995	9,450,104	0.9512	-2.76%
2011-10-11	0	2.170	2.130	2.170	2.110	2.210	2,248,000	4,875,300	2.1687	0.995	0.977	0.995	0.968	1.014	4,901,669	0.9946	3.83%
2011-10-10	0	2.090	2.080	2.100	2.020	2.200	1,028,000	2,132,560	2.0745	0.959	0.954	0.963	0.926	1.009	2,241,510	0.9514	-4.57%
2011-10-07	0	2.190	2.190	2.200	2.160	2.240	1,409,664	3,096,617	2.1967	1.004	1.004	1.009	0.991	1.027	3,073,713	1.0075	-0.45%
2011-10-06	0	2.200	2.150	2.200	2.110	2.290	1,026,000	2,253,840	2.1967	1.009	0.986	1.009	0.968	1.050	2,237,150	1.0075	1.85%
2011-10-04	0	2.160	2.150	2.160	2.120	2.320	917,000	1,996,380	2.1771	0.991	0.986	0.991	0.972	1.064	1,999,480	0.9984	-2.26%
2011-10-03	0	2.210	2.120	2.220	2.100	2.300	633,000	1,387,190	2.1915	1.014	0.972	1.018	0.963	1.055	1,380,230	1.0050	-3.07%
2011-09-30	0	2.280	2.280	2.330	2.210	2.420	2,496,000	5,837,000	2.3385	1.046	1.046	1.069	1.014	1.110	5,442,422	1.0725	-1.72%
2011-09-28	0	2.320	2.310	2.320	2.270	2.380	1,457,000	3,393,066	2.3288	1.064	1.059	1.064	1.041	1.092	3,176,927	1.0680	4.04%
2011-09-27	0	2.230	2.220	2.240	2.150	2.250	935,000	2,072,050	2.2161	1.023	1.018	1.027	0.986	1.032	2,038,728	1.0163	6.19%
2011-09-26	0	2.100	2.100	2.130	2.020	2.200	1,819,886	3,803,082	2.0897	0.963	0.963	0.977	0.926	1.009	3,968,184	0.9584	-5.83%
2011-09-23	0	2.230	2.220	2.240	2.070	2.320	3,644,000	8,226,580	2.2576	1.023	1.018	1.027	0.949	1.064	7,945,588	1.0354	-4.70%
2011-09-22	0	2.340	2.290	2.340	2.300	2.470	1,862,000	4,452,740	2.3914	1.073	1.050	1.073	1.055	1.133	4,060,012	1.0967	-6.77%
2011-09-21	0	2.510	2.500	2.520	2.430	2.520	978,000	2,430,700	2.4854	1.151	1.147	1.156	1.114	1.156	2,132,488	1.1398	0.00%
2011-09-20	0	2.510	2.510	2.530	2.500	2.710	634,000	1,640,860	2.5881	1.151	1.151	1.160	1.147	1.243	1,382,410	1.1870	-2.33%
2011-09-19	0	2.570	2.570	2.600	2.570	2.800	493,189	1,305,017	2.6461	1.179	1.179	1.192	1.179	1.284	1,075,378	1.2135	-4.46%
2011-09-16	0	2.690	2.690	2.720	2.620	2.830	1,714,000	4,630,830	2.7018	1.234	1.234	1.247	1.202	1.298	3,737,304	1.2391	3.46%
2011-09-15	0	2.600	2.600	2.630	2.600	2.710	242,001	640,102	2.6450	1.192	1.192	1.206	1.192	1.243	527,673	1.2131	-0.76%
2011-09-14	0	2.620	2.610	2.620	2.590	2.730	1,326,000	3,521,480	2.6557	1.202	1.197	1.202	1.188	1.252	2,891,287	1.2180	-1.13%
2011-09-12	0	2.650	2.640	2.650	2.640	2.750	440,000	1,192,820	2.7110	1.215	1.211	1.215	1.211	1.261	959,401	1.2433	-4.68%
2011-09-09	0	2.780	2.780	2.820	2.750	2.830	231,384	650,512	2.8114	1.275	1.275	1.293	1.261	1.298	504,523	1.2894	-2.80%
2011-09-08	0	2.860	2.850	2.870	2.830	3.000	724,000	2,107,320	2.9107	1.312	1.307	1.316	1.298	1.376	1,578,651	1.3349	-1.72%
2011-09-07	0	2.910	2.910	2.920	2.900	2.960	388,000	1,133,180	2.9206	1.335	1.335	1.339	1.330	1.358	846,018	1.3394	1.39%
2011-09-06	0	2.870	2.870	2.890	2.820	2.990	1,774,000	5,127,900	2.8906	1.316	1.316	1.325	1.293	1.371	3,868,132	1.3257	-4.65%
2011-09-05	0	3.010	2.990	3.030	2.990	3.090	882,000	2,674,200	3.0320	1.380	1.371	1.390	1.371	1.417	1,923,164	1.3905	-3.53%
2011-09-02	0	3.120	3.110	3.120	3.090	3.170	4,008,000	12,494,080	3.1173	1.431	1.426	1.431	1.417	1.454	8,739,274	1.4296	0.32%
2011-09-01	0	3.110	3.100	3.110	3.070	3.180	1,133,973	3,536,848	3.1190	1.426	1.422	1.426	1.408	1.458	2,472,580	1.4304	1.63%
2011-08-31	0	3.060	3.050	3.080	3.010	3.170	1,350,000	4,155,640	3.0783	1.403	1.399	1.413	1.380	1.454	2,943,618	1.4117	1.32%
2011-08-30	0	3.020	3.020	3.050	2.900	3.110	1,820,000	5,499,760	3.0218	1.385	1.385	1.399	1.330	1.426	3,968,433	1.3859	-1.63%
2011-08-29	0	3.070	3.040	3.070	3.010	3.250	1,536,000	4,821,400	3.1389	1.408	1.394	1.408	1.380	1.491	3,349,183	1.4396	0.99%
2011-08-26	0	3.040	3.030	3.080	2.910	3.130	8,746,000	25,856,600	2.9564	1.394	1.390	1.413	1.335	1.435	19,070,283	1.3559	3.40%
2011-08-25	0	2.940	2.910	2.930	2.860	2.980	948,000	2,766,480	2.9182	1.348	1.335	1.344	1.312	1.367	2,067,074	1.3384	3.16%
2011-08-24	0	2.850	2.820	2.850	2.790	2.900	1,302,000	3,704,440	2.8452	1.307	1.293	1.307	1.280	1.330	2,838,956	1.3049	2.15%
2011-08-23	0	2.790	2.790	2.800	2.720	2.810	1,844,901	5,131,629	2.7815	1.280	1.280	1.284	1.247	1.289	4,022,729	1.2757	1.45%
2011-08-22	0	2.750	2.740	2.780	2.700	2.830	1,877,416	5,227,719	2.7845	1.261	1.257	1.275	1.238	1.298	4,093,626	1.2770	1.10%
2011-08-19	0	2.720	2.700	2.720	2.610	2.750	1,074,000	2,888,080	2.6891	1.247	1.238	1.247	1.197	1.261	2,341,812	1.2333	-2.51%
2011-08-18	0	2.790	2.760	2.800	2.650	2.820	1,058,000	2,913,246	2.7535	1.280	1.266	1.284	1.215	1.293	2,306,924	1.2628	6.08%
2011-08-17	0	2.630	2.610	2.640	2.520	2.840	1,476,000	3,988,620	2.7023	1.206	1.197	1.211	1.156	1.302	3,218,356	1.2393	-5.73%
2011-08-16	0	2.790	2.770	2.800	2.740	2.900	650,000	1,813,600	2.7902	1.280	1.270	1.284	1.257	1.330	1,417,297	1.2796	0.36%
2011-08-15	0	2.780	2.760	2.800	2.710	2.810	1,044,000	2,882,260	2.7608	1.275	1.266	1.284	1.243	1.289	2,276,398	1.2661	1.09%
2011-08-12	0	2.750	2.730	2.780	2.730	2.920	1,486,000	4,224,262	2.8427	1.261	1.252	1.275	1.252	1.339	3,240,160	1.3037	-2.83%
2011-08-11	0	2.830	2.820	2.840	2.650	2.880	2,842,000	7,946,360	2.7960	1.298	1.293	1.302	1.215	1.321	6,196,861	1.2823	-4.07%
2011-08-10	0	2.950	2.880	2.930	2.880	3.140	2,301,035	6,858,587	2.9807	1.353	1.321	1.344	1.321	1.440	5,017,309	1.3670	2.08%
2011-08-09	0	2.890	2.880	2.940	2.520	3.000	4,933,783	13,906,008	2.8185	1.325	1.321	1.348	1.156	1.376	10,757,905	1.2926	-6.17%
2011-08-08	0	3.080	3.030	3.070	2.820	3.100	4,548,000	13,645,940	3.0004	1.413	1.390	1.408	1.293	1.422	9,916,722	1.3761	-0.65%
2011-08-05	0	3.100	3.110	3.200	2.970	3.300	3,440,620	10,659,642	3.0982	1.422	1.426	1.468	1.362	1.513	7,502,126	1.4209	-10.40%
2011-08-04	0	3.460	3.460	3.480	3.370	3.610	1,322,078	4,574,181	3.4598	1.587	1.587	1.596	1.546	1.656	2,882,735	1.5868	-0.57%
2011-08-03	0	3.480	3.480	3.500	3.450	3.570	714,000	2,484,420	3.4796	1.596	1.596	1.605	1.582	1.637	1,556,847	1.5958	-3.33%
2011-08-02	0	3.600	3.580	3.600	3.580	3.690	2,704,000	9,750,960	3.6061	1.651	1.642	1.651	1.642	1.692	5,895,958	1.6538	0.84%
2011-08-01	0	3.570	3.570	3.590	3.570	3.700	358,000	1,296,620	3.6218	1.637	1.637	1.646	1.637	1.697	780,604	1.6610	-3.51%
2011-07-29	0	3.700	3.680	3.700	3.650	3.800	1,436,000	5,303,240	3.6931	1.697	1.688	1.697	1.674	1.743	3,131,137	1.6937	-0.54%
2011-07-28	0	3.720	3.710	3.720	3.700	3.790	336,000	1,248,602	3.7161	1.706	1.701	1.706	1.697	1.738	732,634	1.7043	-2.11%
2011-07-27	0	3.800	3.780	3.820	3.720	3.820	1,458,606	5,512,212	3.7791	1.743	1.734	1.752	1.706	1.752	3,180,429	1.7332	-1.04%
2011-07-26	0	3.840	3.830	3.840	3.760	3.890	870,000	3,326,560	3.8236	1.761	1.757	1.761	1.724	1.784	1,896,998	1.7536	0.00%
2011-07-25	0	3.840	3.820	3.840	3.640	3.850	944,000	3,571,100	3.7829	1.761	1.752	1.761	1.669	1.766	2,058,352	1.7349	3.23%
2011-07-22	0	3.720	3.720	3.750	3.480	3.760	1,930,699	7,141,384	3.6989	1.706	1.706	1.720	1.596	1.724	4,209,807	1.6964	3.33%
2011-07-21	0	3.600	3.600	3.610	3.600	3.700	1,054,000	3,806,340	3.6113	1.651	1.651	1.656	1.651	1.697	2,298,202	1.6562	-0.28%
2011-07-20	0	3.610	3.610	3.650	3.580	3.740	1,712,000	6,179,160	3.6093	1.656	1.656	1.674	1.642	1.715	3,732,944	1.6553	-1.90%
2011-07-19	0	3.680	3.680	3.730	3.540	3.720	2,380,000	8,649,140	3.6341	1.688	1.688	1.711	1.624	1.706	5,189,489	1.6667	1.94%
2011-07-18	0	3.610	3.600	3.610	3.590	3.700	376,000	1,359,820	3.6165	1.656	1.651	1.656	1.646	1.697	819,852	1.6586	0.28%
2011-07-15	0	3.600	3.600	3.610	3.560	3.630	740,000	2,665,400	3.6019	1.651	1.651	1.656	1.633	1.665	1,613,539	1.6519	0.00%
2011-07-14	0	3.600	3.600	3.610	3.540	3.630	3,512,000	12,643,120	3.6000	1.651	1.651	1.656	1.624	1.665	7,657,767	1.6510	0.00%
2011-07-13	0	3.600	3.600	3.610	3.570	3.620	1,284,000	4,624,900	3.6019	1.651	1.651	1.656	1.637	1.660	2,799,708	1.6519	1.12%
2011-07-12	0	3.560	3.540	3.570	3.500	3.620	2,846,000	10,067,220	3.5373	1.633	1.624	1.637	1.605	1.660	6,205,583	1.6223	-1.39%
2011-07-11	0	3.610	3.600	3.610	3.510	3.730	2,509,937	9,038,548	3.6011	1.656	1.651	1.656	1.610	1.711	5,472,811	1.6515	-3.22%
2011-07-08	0	3.730	3.720	3.750	3.710	3.790	980,000	3,671,040	3.7460	1.711	1.706	1.720	1.701	1.738	2,136,849	1.7180	0.81%
2011-07-07	0	3.700	3.680	3.700	3.660	3.750	692,000	2,559,930	3.6993	1.697	1.688	1.697	1.679	1.720	1,508,877	1.6966	-1.33%
2011-07-06	0	3.750	3.740	3.750	3.710	3.810	1,074,000	4,033,080	3.7552	1.720	1.715	1.720	1.701	1.747	2,341,812	1.7222	-0.27%
2011-07-05	0	3.760	3.760	3.780	3.760	3.850	1,092,000	4,135,240	3.7868	1.724	1.724	1.734	1.724	1.766	2,381,060	1.7367	-1.31%
2011-07-04	0	3.810	3.790	3.830	3.720	3.850	3,062,590	11,600,038	3.7877	1.747	1.738	1.757	1.706	1.766	6,677,848	1.7371	4.38%
2011-06-30	0	3.650	3.630	3.650	3.630	3.710	1,050,000	3,838,900	3.6561	1.674	1.665	1.674	1.665	1.701	2,289,481	1.6768	0.83%
2011-06-29	0	3.620	3.590	3.620	3.580	3.780	932,000	3,405,460	3.6539	1.660	1.646	1.660	1.642	1.734	2,032,187	1.6758	-0.82%
2011-06-28	0	3.650	3.640	3.650	3.620	3.690	786,000	2,872,790	3.6549	1.674	1.669	1.674	1.660	1.692	1,713,840	1.6762	0.83%
2011-06-27	0	3.620	3.620	3.630	3.600	3.670	214,000	776,880	3.6303	1.660	1.660	1.665	1.651	1.683	466,618	1.6649	-1.36%
2011-06-24	0	3.670	3.680	3.700	3.550	3.700	5,592,194	20,508,553	3.6674	1.683	1.688	1.697	1.628	1.697	12,193,542	1.6819	4.26%
2011-06-23	0	3.520	3.520	3.560	3.500	3.580	1,478,000	5,234,816	3.5418	1.614	1.614	1.633	1.605	1.642	3,222,716	1.6243	-0.56%
2011-06-22	0	3.540	3.540	3.550	3.520	3.680	5,378,000	19,059,380	3.5440	1.624	1.624	1.628	1.614	1.688	11,726,501	1.6253	-0.28%
2011-06-21	0	3.550	3.540	3.550	3.470	3.760	2,351,000	8,345,760	3.5499	1.628	1.624	1.628	1.591	1.724	5,126,256	1.6280	-4.05%
2011-06-20	0	3.700	3.700	3.730	3.700	3.830	268,000	1,005,440	3.7516	1.697	1.697	1.711	1.697	1.757	584,363	1.7206	-3.39%
2011-06-17	0	3.830	3.780	3.830	3.680	3.850	1,974,547	7,393,331	3.7443	1.757	1.734	1.757	1.688	1.766	4,305,416	1.7172	0.79%
2011-06-16	0	3.800	3.790	3.800	3.750	3.930	1,383,897	5,312,171	3.8386	1.743	1.738	1.743	1.720	1.802	3,017,529	1.7604	-3.06%
2011-06-15	0	3.920	3.900	3.920	3.860	3.950	838,513	3,286,240	3.9191	1.798	1.789	1.798	1.770	1.812	1,828,342	1.7974	1.03%
2011-06-14	0	3.880	3.860	3.910	3.850	3.950	664,000	2,609,480	3.9299	1.779	1.770	1.793	1.766	1.812	1,447,824	1.8023	-0.51%
2011-06-13	0	3.900	3.890	3.910	3.890	3.970	974,000	3,825,180	3.9273	1.789	1.784	1.793	1.784	1.821	2,123,766	1.8011	-3.47%
2011-06-10	0	4.040	4.010	4.040	4.000	4.090	2,954,000	11,880,912	4.0220	1.853	1.839	1.853	1.834	1.876	6,441,072	1.8446	-0.98%
2011-06-09	0	4.080	4.060	4.070	4.030	4.180	748,000	3,040,480	4.0648	1.871	1.862	1.867	1.848	1.917	1,630,982	1.8642	1.24%
2011-06-08	0	4.030	4.030	4.040	3.980	4.140	1,654,201	6,681,880	4.0393	1.848	1.848	1.853	1.825	1.899	3,606,915	1.8525	-0.25%
2011-06-07	0	4.040	4.040	4.050	4.020	4.120	621,154	2,528,616	4.0708	1.853	1.853	1.857	1.844	1.890	1,354,400	1.8670	-0.98%
2011-06-03	0	4.080	4.060	4.090	4.060	4.190	580,000	2,373,700	4.0926	1.871	1.862	1.876	1.862	1.922	1,264,665	1.8769	-1.21%
2011-06-02	0	4.130	4.120	4.150	4.100	4.190	644,000	2,663,680	4.1361	1.894	1.890	1.903	1.880	1.922	1,404,215	1.8969	-1.20%
2011-06-01	0	4.180	4.170	4.180	4.130	4.230	576,000	2,396,780	4.1611	1.917	1.912	1.917	1.894	1.940	1,255,944	1.9083	0.72%
2011-05-31	0	4.150	4.160	4.170	4.110	4.200	662,000	2,739,300	4.1379	1.903	1.908	1.912	1.885	1.926	1,443,463	1.8977	0.48%
2011-05-30	0	4.130	4.090	4.130	4.100	4.170	266,000	1,096,920	4.1238	1.894	1.876	1.894	1.880	1.912	580,002	1.8912	0.49%
2011-05-27	0	4.110	4.110	4.120	4.110	4.290	324,000	1,342,180	4.1425	1.885	1.885	1.890	1.885	1.967	706,468	1.8998	-2.84%
2011-05-26	0	4.230	4.220	4.230	4.080	4.260	2,318,000	9,709,140	4.1886	1.940	1.935	1.940	1.871	1.954	5,054,301	1.9210	4.44%
2011-05-25	0	4.050	4.020	4.060	3.960	4.080	854,000	3,423,660	4.0090	1.857	1.844	1.862	1.816	1.871	1,862,111	1.8386	1.50%
2011-05-24	0	3.990	3.990	4.000	3.880	4.000	278,000	1,104,020	3.9713	1.830	1.830	1.834	1.779	1.834	606,167	1.8213	1.01%
2011-05-23	0	3.950	3.930	3.950	3.910	4.050	698,000	2,769,280	3.9674	1.812	1.802	1.812	1.793	1.857	1,521,959	1.8195	-2.23%
2011-05-20	0	4.040	4.040	4.050	4.000	4.170	1,308,000	5,294,040	4.0474	1.853	1.853	1.857	1.834	1.912	2,852,039	1.8562	-1.22%
2011-05-19	0	4.090	4.080	4.090	4.070	4.210	1,130,375	4,663,821	4.1259	1.876	1.871	1.876	1.867	1.931	2,464,735	1.8922	-3.31%
2011-05-18	0	4.230	4.230	4.260	4.210	4.320	548,000	2,328,300	4.2487	1.940	1.940	1.954	1.931	1.981	1,194,891	1.9485	-2.98%
2011-05-17	0	4.360	4.360	4.390	4.210	4.420	2,202,755	9,616,786	4.3658	2.000	2.000	2.013	1.931	2.027	4,803,014	2.0022	2.59%
2011-05-16	0	4.250	4.230	4.250	4.160	4.280	806,000	3,414,770	4.2367	1.949	1.940	1.949	1.908	1.963	1,757,449	1.9430	0.95%
2011-05-13	0	4.210	4.200	4.210	4.200	4.290	1,018,000	4,326,960	4.2505	1.931	1.926	1.931	1.926	1.967	2,219,706	1.9493	0.48%
2011-05-12	0	4.190	4.150	4.180	4.130	4.220	1,291,899	5,388,286	4.1708	1.922	1.903	1.917	1.894	1.935	2,816,931	1.9128	-2.10%
2011-05-11	0	4.280	4.210	4.280	4.200	4.470	3,626,428	15,747,136	4.3423	1.963	1.931	1.963	1.926	2.050	7,907,273	1.9915	-0.93%
2011-05-09	0	4.320	4.320	4.330	4.060	4.350	3,400,000	14,453,520	4.2510	1.981	1.981	1.986	1.862	1.995	7,413,556	1.9496	8.00%
2011-05-06	0	4.000	3.970	4.000	3.950	4.060	940,547	3,754,082	3.9914	1.834	1.821	1.834	1.812	1.862	2,050,823	1.8305	-1.48%
2011-05-05	0	4.060	4.030	4.060	4.010	4.130	2,722,000	11,035,120	4.0540	1.862	1.848	1.862	1.839	1.894	5,935,206	1.8593	3.84%
2011-05-04	0	4.020	4.020	4.060	4.000	4.100	776,000	3,129,120	4.0324	1.793	1.793	1.811	1.784	1.829	1,739,637	1.7987	0.00%
2011-05-03	0	4.020	4.020	4.030	4.000	4.130	1,226,000	4,962,180	4.0475	1.793	1.793	1.798	1.784	1.842	2,748,447	1.8054	-0.74%
2011-04-29	0	4.050	4.070	4.080	4.030	4.180	1,894,000	7,728,960	4.0808	1.807	1.816	1.820	1.798	1.865	4,245,970	1.8203	-0.49%
2011-04-28	0	4.070	4.070	4.080	4.000	4.200	3,212,000	13,241,280	4.1224	1.816	1.816	1.820	1.784	1.873	7,200,663	1.8389	0.00%
2011-04-27	0	4.070	4.070	4.080	4.040	4.100	2,170,000	8,837,680	4.0727	1.816	1.816	1.820	1.802	1.829	4,864,707	1.8167	0.74%
2011-04-26	0	4.040	4.010	4.050	4.020	4.110	1,765,100	7,204,369	4.0816	1.802	1.789	1.807	1.793	1.833	3,957,002	1.8207	1.00%
2011-04-21	0	4.000	3.990	4.000	3.970	4.110	1,698,000	6,845,140	4.0313	1.784	1.780	1.784	1.771	1.833	3,806,577	1.7982	1.27%
2011-04-20	0	3.950	3.950	3.960	3.910	4.100	3,424,000	13,649,420	3.9864	1.762	1.762	1.766	1.744	1.829	7,675,925	1.7782	-2.95%
2011-04-19	0	4.070	4.060	4.070	4.050	4.200	1,152,000	4,715,560	4.0934	1.816	1.811	1.816	1.807	1.873	2,582,554	1.8259	-2.63%
2011-04-18	0	4.180	4.180	4.200	4.180	4.270	528,000	2,230,060	4.2236	1.865	1.865	1.873	1.865	1.905	1,183,671	1.8840	0.24%
2011-04-15	0	4.170	4.170	4.180	4.150	4.500	2,758,000	11,669,820	4.2313	1.860	1.860	1.865	1.851	2.007	6,182,886	1.8874	-3.70%
2011-04-14	0	4.330	4.330	4.340	4.330	4.450	458,000	2,003,240	4.3739	1.931	1.931	1.936	1.931	1.985	1,026,745	1.9511	-1.59%
2011-04-13	0	4.400	4.390	4.400	4.380	4.590	416,000	1,837,740	4.4176	1.963	1.958	1.963	1.954	2.047	932,589	1.9706	0.23%
2011-04-12	0	4.390	4.380	4.390	4.350	4.450	422,000	1,852,000	4.3886	1.958	1.954	1.958	1.940	1.985	946,040	1.9576	-1.35%
2011-04-11	0	4.450	4.450	4.460	4.330	4.520	4,017,000	17,978,980	4.4757	1.985	1.985	1.989	1.931	2.016	9,005,313	1.9965	-1.98%
2011-04-08	0	4.540	4.530	4.540	4.450	4.640	4,830,000	21,850,810	4.5240	2.025	2.021	2.025	1.985	2.070	10,827,896	2.0180	0.00%
2011-04-07	0	4.540	4.530	4.540	4.240	4.670	6,962,000	31,383,960	4.5079	2.025	2.021	2.025	1.891	2.083	15,607,415	2.0108	5.34%
2011-04-06	0	4.310	4.310	4.320	4.100	4.380	2,888,698	12,260,800	4.2444	1.923	1.923	1.927	1.829	1.954	6,475,885	1.8933	3.86%
2011-04-04	0	4.150	4.140	4.150	4.050	4.160	2,248,675	9,228,550	4.1040	1.851	1.847	1.851	1.807	1.856	5,041,081	1.8307	0.00%
2011-04-01	0	4.150	4.150	4.160	3.950	4.220	2,762,000	11,239,770	4.0694	1.851	1.851	1.856	1.762	1.882	6,191,853	1.8153	-0.72%
2011-03-31	0	4.180	4.170	4.180	3.770	4.280	8,646,000	35,342,070	4.0877	1.865	1.860	1.865	1.682	1.909	19,382,607	1.8234	11.47%
2011-03-30	0	3.750	3.770	3.800	3.500	3.800	9,593,000	34,705,254	3.6178	1.673	1.682	1.695	1.561	1.695	21,505,592	1.6138	5.04%
2011-03-29	0	3.570	3.570	3.600	3.460	3.660	4,300,000	15,425,300	3.5873	1.592	1.592	1.606	1.543	1.633	9,639,742	1.6002	-1.11%
2011-03-28	0	3.610	3.610	3.620	3.600	3.700	1,796,000	6,515,582	3.6278	1.610	1.610	1.615	1.606	1.650	4,026,274	1.6183	0.00%
2011-03-25	0	3.610	3.600	3.610	3.560	3.690	1,340,000	4,843,860	3.6148	1.610	1.606	1.610	1.588	1.646	3,004,013	1.6125	-1.10%
2011-03-24	0	3.650	3.640	3.670	3.650	3.730	946,000	3,485,660	3.6846	1.628	1.624	1.637	1.628	1.664	2,120,743	1.6436	-1.08%
2011-03-23	0	3.690	3.680	3.690	3.660	3.740	880,000	3,247,360	3.6902	1.646	1.642	1.646	1.633	1.668	1,972,784	1.6461	-1.34%
2011-03-22	0	3.740	3.710	3.740	3.650	3.780	2,622,000	9,732,840	3.7120	1.668	1.655	1.668	1.628	1.686	5,878,001	1.6558	1.08%
2011-03-21	0	3.700	3.680	3.700	3.680	3.750	1,926,000	7,127,340	3.7006	1.650	1.642	1.650	1.642	1.673	4,317,708	1.6507	0.27%
2011-03-18	0	3.690	3.670	3.700	3.620	3.740	1,769,300	6,524,200	3.6874	1.646	1.637	1.650	1.615	1.668	3,966,418	1.6449	-0.27%
2011-03-17	0	3.700	3.680	3.700	3.620	3.900	4,348,016	16,199,978	3.7258	1.650	1.642	1.650	1.615	1.740	9,747,384	1.6620	-5.85%
2011-03-16	0	3.930	3.900	3.930	3.800	4.000	1,652,000	6,463,980	3.9128	1.753	1.740	1.753	1.695	1.784	3,703,454	1.7454	3.97%
2011-03-15	0	3.780	3.860	3.890	3.580	3.970	4,844,000	18,134,580	3.7437	1.686	1.722	1.735	1.597	1.771	10,859,282	1.6700	-5.03%
2011-03-14	0	3.980	3.940	3.980	3.910	4.000	2,288,000	9,039,640	3.9509	1.775	1.758	1.775	1.744	1.784	5,129,240	1.7624	-1.00%
2011-03-11	0	4.020	4.000	4.020	3.980	4.050	2,174,000	8,702,860	4.0032	1.793	1.784	1.793	1.775	1.807	4,873,674	1.7857	-1.23%
2011-03-10	0	4.070	4.060	4.070	4.020	4.130	2,108,000	8,582,500	4.0714	1.816	1.811	1.816	1.793	1.842	4,725,715	1.8161	-0.49%
2011-03-09	0	4.090	4.090	4.100	4.030	4.160	1,492,000	6,109,940	4.0951	1.824	1.824	1.829	1.798	1.856	3,344,766	1.8267	-1.21%
2011-03-08	0	4.140	4.140	4.150	4.090	4.200	2,206,000	9,110,630	4.1299	1.847	1.847	1.851	1.824	1.873	4,945,412	1.8422	1.22%
2011-03-07	0	4.090	4.060	4.090	4.030	4.200	2,188,000	8,947,120	4.0892	1.824	1.811	1.824	1.798	1.873	4,905,059	1.8241	-2.62%
2011-03-04	0	4.200	4.190	4.200	4.120	4.240	5,400,000	22,684,760	4.2009	1.873	1.869	1.873	1.838	1.891	12,105,723	1.8739	1.45%
2011-03-03	0	4.140	4.140	4.200	4.080	4.210	2,466,000	10,186,140	4.1306	1.847	1.847	1.873	1.820	1.878	5,528,280	1.8426	0.24%
2011-03-02	0	4.130	4.100	4.160	4.050	4.180	1,884,000	7,734,500	4.1054	1.842	1.829	1.856	1.807	1.865	4,223,552	1.8313	-0.96%
2011-03-01	0	4.170	4.140	4.170	3.980	4.220	2,180,000	8,900,260	4.0827	1.860	1.847	1.860	1.775	1.882	4,887,125	1.8212	-1.18%
2011-02-28	0	4.220	4.210	4.250	4.150	4.270	1,002,000	4,228,160	4.2197	1.882	1.878	1.896	1.851	1.905	2,246,284	1.8823	1.69%
2011-02-25	0	4.150	4.150	4.220	3.990	4.250	1,184,000	4,894,240	4.1336	1.851	1.851	1.882	1.780	1.896	2,654,292	1.8439	3.75%
2011-02-24	0	4.000	4.000	4.040	3.940	4.130	664,000	2,676,040	4.0302	1.784	1.784	1.802	1.758	1.842	1,488,556	1.7977	-0.99%
2011-02-23	0	4.040	4.020	4.030	3.940	4.200	3,981,000	15,909,960	3.9965	1.802	1.793	1.798	1.758	1.873	8,924,608	1.7827	-2.65%
2011-02-22	0	4.150	4.150	4.170	4.140	4.220	296,000	1,236,500	4.1774	1.851	1.851	1.860	1.847	1.882	663,573	1.8634	-1.89%
2011-02-21	0	4.230	4.220	4.230	4.180	4.270	960,000	4,057,100	4.2261	1.887	1.882	1.887	1.865	1.905	2,152,128	1.8852	-1.63%
2011-02-18	0	4.300	4.300	4.340	4.190	4.390	1,440,000	6,216,920	4.3173	1.918	1.918	1.936	1.869	1.958	3,228,193	1.9258	2.63%
2011-02-17	0	4.190	4.170	4.180	4.150	4.210	439,000	1,832,060	4.1733	1.869	1.860	1.865	1.851	1.878	984,150	1.8616	0.24%
2011-02-16	0	4.180	4.160	4.180	4.130	4.260	966,000	4,034,020	4.1760	1.865	1.856	1.865	1.842	1.900	2,165,579	1.8628	-0.95%
2011-02-15	0	4.220	4.210	4.270	4.160	4.290	1,744,000	7,367,990	4.2248	1.882	1.878	1.905	1.856	1.914	3,909,700	1.8845	1.20%
2011-02-14	0	4.170	4.170	4.180	4.100	4.240	2,566,000	10,702,900	4.1710	1.860	1.860	1.865	1.829	1.891	5,752,460	1.8606	-1.65%
2011-02-11	0	4.240	4.240	4.280	4.200	4.390	974,000	4,125,800	4.2359	1.891	1.891	1.909	1.873	1.958	2,183,514	1.8895	-4.72%
2011-02-10	0	4.450	4.420	4.460	4.390	4.520	1,476,000	6,589,120	4.4642	1.985	1.972	1.989	1.958	2.016	3,308,898	1.9913	-1.77%
2011-02-09	0	4.530	4.500	4.530	4.490	4.620	2,951,000	13,328,790	4.5167	2.021	2.007	2.021	2.003	2.061	6,615,553	2.0148	-0.44%
2011-02-08	0	4.550	4.510	4.550	4.490	4.580	3,678,000	16,583,320	4.5088	2.030	2.012	2.030	2.003	2.043	8,245,342	2.0112	0.89%
2011-02-07	0	4.510	4.500	4.510	4.470	4.580	2,860,000	12,901,340	4.5110	2.012	2.007	2.012	1.994	2.043	6,411,549	2.0122	0.22%
2011-02-02	0	4.500	4.500	4.510	4.230	4.540	7,280,000	32,231,740	4.4274	2.007	2.007	2.012	1.887	2.025	16,320,308	1.9749	2.97%
2011-02-01	0	4.370	4.370	4.380	4.080	4.380	11,509,099	49,021,140	4.2593	1.949	1.949	1.954	1.820	1.954	25,801,104	1.9000	6.85%
2011-01-31	0	4.090	4.080	4.100	4.020	4.530	9,704,000	40,206,950	4.1433	1.824	1.820	1.829	1.793	2.021	21,754,432	1.8482	-10.31%
2011-01-28	0	4.560	4.550	4.570	4.510	4.790	2,894,000	13,289,570	4.5921	2.034	2.030	2.039	2.012	2.137	6,487,771	2.0484	-2.77%
2011-01-27	0	4.690	4.680	4.700	4.620	4.930	2,117,000	10,028,100	4.7369	2.092	2.088	2.097	2.061	2.199	4,745,892	2.1130	-3.10%
2011-01-26	0	4.840	4.840	4.850	4.800	5.020	2,254,000	11,180,420	4.9603	2.159	2.159	2.163	2.141	2.239	5,053,018	2.2126	-3.20%
2011-01-25	0	5.000	5.000	5.010	4.820	5.020	3,764,000	18,800,560	4.9948	2.230	2.230	2.235	2.150	2.239	8,438,137	2.2280	2.67%
2011-01-24	0	4.870	4.870	4.880	4.840	4.930	1,194,000	5,828,074	4.8811	2.172	2.172	2.177	2.159	2.199	2,676,710	2.1773	-0.81%
2011-01-21	0	4.910	4.910	4.920	4.850	4.990	1,608,000	7,930,320	4.9318	2.190	2.190	2.195	2.163	2.226	3,604,815	2.1999	-0.61%
2011-01-20	0	4.940	4.930	4.940	4.900	5.040	3,524,000	17,453,240	4.9527	2.204	2.199	2.204	2.186	2.248	7,900,105	2.2092	-2.56%
2011-01-19	0	5.070	5.070	5.080	5.040	5.160	3,058,000	15,556,548	5.0872	2.262	2.262	2.266	2.248	2.302	6,855,426	2.2692	-1.55%
2011-01-18	0	5.150	5.140	5.150	5.130	5.380	1,326,000	6,926,020	5.2232	2.297	2.293	2.297	2.288	2.400	2,972,627	2.3299	-4.28%
2011-01-17	0	5.380	5.380	5.390	5.310	5.400	752,000	4,045,780	5.3800	2.400	2.400	2.404	2.369	2.409	1,685,834	2.3999	-0.55%
2011-01-14	0	5.410	5.380	5.420	5.150	5.430	1,918,522	10,148,369	5.2897	2.413	2.400	2.418	2.297	2.422	4,300,944	2.3596	1.31%
2011-01-13	0	5.340	5.330	5.340	5.260	5.450	1,044,000	5,598,180	5.3622	2.382	2.378	2.382	2.346	2.431	2,340,440	2.3919	0.00%
2011-01-12	0	5.340	5.340	5.360	5.240	5.450	984,000	5,283,520	5.3694	2.382	2.382	2.391	2.337	2.431	2,205,932	2.3951	1.14%
2011-01-11	0	5.280	5.270	5.290	5.270	5.390	433,841	2,300,325	5.3022	2.355	2.351	2.360	2.351	2.404	972,585	2.3652	-1.68%
2011-01-10	0	5.370	5.360	5.370	5.310	5.390	232,647	1,245,335	5.3529	2.395	2.391	2.395	2.369	2.404	521,548	2.3878	-0.56%
2011-01-07	0	5.400	5.380	5.400	5.350	5.410	1,298,000	6,993,840	5.3882	2.409	2.400	2.409	2.386	2.413	2,909,857	2.4035	0.00%
2011-01-06	0	5.400	5.390	5.400	5.310	5.550	1,466,000	7,936,140	5.4135	2.409	2.404	2.409	2.369	2.476	3,286,480	2.4148	0.00%
2011-01-05	0	5.400	5.390	5.410	5.300	5.490	1,816,000	9,820,820	5.4079	2.409	2.404	2.413	2.364	2.449	4,071,110	2.4123	-0.55%
2011-01-04	0	5.430	5.410	5.420	5.160	5.450	2,254,000	12,004,880	5.3260	2.422	2.413	2.418	2.302	2.431	5,053,018	2.3758	5.44%
2011-01-03	0	5.150	5.140	5.150	5.100	5.190	420,000	2,163,160	5.1504	2.297	2.293	2.297	2.275	2.315	941,556	2.2974	0.19%
2010-12-31	0	5.140	5.090	5.140	5.050	5.150	679,429	3,456,825	5.0878	2.293	2.270	2.293	2.253	2.297	1,523,144	2.2695	1.38%
2010-12-30	0	5.070	5.060	5.070	5.060	5.080	1,154,000	5,848,850	5.0683	2.262	2.257	2.262	2.257	2.266	2,587,038	2.2608	0.40%
2010-12-29	0	5.050	5.050	5.060	5.030	5.120	1,010,000	5,106,870	5.0563	2.253	2.253	2.257	2.244	2.284	2,264,218	2.2555	0.00%
2010-12-28	0	5.050	5.050	5.060	5.040	5.120	748,000	3,780,200	5.0537	2.253	2.253	2.257	2.248	2.284	1,676,867	2.2543	-0.39%
2010-12-24	0	5.070	5.060	5.080	5.070	5.120	336,000	1,718,970	5.1160	2.262	2.257	2.266	2.262	2.284	753,245	2.2821	-1.36%
2010-12-23	0	5.140	5.120	5.140	5.120	5.220	1,884,000	9,715,202	5.1567	2.293	2.284	2.293	2.284	2.328	4,223,552	2.3002	0.98%
2010-12-22	0	5.090	5.080	5.090	5.070	5.120	2,104,000	10,724,340	5.0971	2.270	2.266	2.270	2.262	2.284	4,716,748	2.2737	-0.59%
2010-12-21	0	5.120	5.090	5.110	5.050	5.140	1,366,000	6,972,200	5.1041	2.284	2.270	2.279	2.253	2.293	3,062,299	2.2768	-0.39%
2010-12-20	0	5.140	5.100	5.140	5.050	5.150	756,000	3,873,580	5.1238	2.293	2.275	2.293	2.253	2.297	1,694,801	2.2856	-0.58%
2010-12-17	0	5.170	5.120	5.170	4.970	5.240	2,315,429	11,884,499	5.1327	2.306	2.284	2.306	2.217	2.337	5,190,730	2.2896	-0.58%
2010-12-16	0	5.200	5.190	5.200	5.150	5.300	2,446,856	12,719,197	5.1982	2.320	2.315	2.320	2.297	2.364	5,485,363	2.3188	-1.70%
2010-12-15	0	5.290	5.260	5.290	5.210	5.420	1,410,000	7,486,660	5.3097	2.360	2.346	2.360	2.324	2.418	3,160,939	2.3685	-1.86%
2010-12-14	0	5.390	5.380	5.390	5.330	5.550	1,276,000	6,883,740	5.3948	2.404	2.400	2.404	2.378	2.476	2,860,537	2.4064	0.56%
2010-12-13	0	5.360	5.360	5.400	5.240	5.460	1,458,433	7,847,489	5.3808	2.391	2.391	2.409	2.337	2.436	3,269,516	2.4002	2.29%
2010-12-10	0	5.240	5.240	5.250	5.150	5.360	466,000	2,445,740	5.2484	2.337	2.337	2.342	2.297	2.391	1,044,679	2.3411	-0.38%
2010-12-09	0	5.260	5.260	5.310	5.220	5.380	583,757	3,086,039	5.2865	2.346	2.346	2.369	2.328	2.400	1,308,667	2.3582	-1.87%
2010-12-08	0	5.360	5.340	5.360	5.340	5.440	724,000	3,898,520	5.3847	2.391	2.382	2.391	2.382	2.427	1,623,064	2.4020	-1.83%
2010-12-07	0	5.460	5.450	5.460	5.260	5.600	4,563,000	24,935,820	5.4648	2.436	2.431	2.436	2.346	2.498	10,229,336	2.4377	1.68%
2010-12-06	0	5.370	5.330	5.370	5.190	5.400	2,925,577	15,589,328	5.3286	2.395	2.378	2.395	2.315	2.409	6,558,560	2.3769	0.00%
2010-12-03	0	5.370	5.360	5.400	5.330	5.430	2,568,000	13,847,920	5.3925	2.395	2.391	2.409	2.378	2.422	5,756,944	2.4054	-0.19%
2010-12-02	0	5.380	5.360	5.380	5.260	5.450	4,272,000	22,869,440	5.3533	2.400	2.391	2.400	2.346	2.431	9,576,972	2.3880	-0.19%
2010-12-01	0	5.390	5.380	5.390	5.160	5.410	4,727,000	25,021,800	5.2934	2.404	2.400	2.404	2.302	2.413	10,596,991	2.3612	3.85%
2010-11-30	0	5.190	5.150	5.190	5.080	5.190	2,964,000	15,268,820	5.1514	2.315	2.297	2.315	2.266	2.315	6,644,697	2.2979	0.78%
2010-11-29	0	5.150	5.150	5.160	5.100	5.230	1,180,000	6,084,800	5.1566	2.297	2.297	2.302	2.275	2.333	2,645,325	2.3002	-0.77%
2010-11-26	0	5.190	5.190	5.210	5.040	5.240	4,243,575	22,002,935	5.1850	2.315	2.315	2.324	2.248	2.337	9,513,248	2.3129	2.77%
2010-11-25	0	5.050	5.050	5.060	4.980	5.100	1,774,000	8,935,180	5.0367	2.253	2.253	2.257	2.221	2.275	3,976,954	2.2467	2.02%
2010-11-24	0	4.950	4.950	4.960	4.940	5.000	1,664,000	8,227,900	4.9447	2.208	2.208	2.213	2.204	2.230	3,730,356	2.2057	0.41%
2010-11-23	0	4.930	4.920	4.930	4.850	4.970	3,021,000	14,839,580	4.9121	2.199	2.195	2.199	2.163	2.217	6,772,479	2.1912	0.61%
2010-11-22	0	4.900	4.880	4.900	4.820	4.980	1,118,000	5,515,320	4.9332	2.186	2.177	2.186	2.150	2.221	2,506,333	2.2006	-0.20%
2010-11-19	0	4.910	4.900	4.910	4.870	4.980	2,378,000	11,653,130	4.9004	2.190	2.186	2.190	2.172	2.221	5,331,002	2.1859	1.87%
2010-11-18	0	4.820	4.810	4.860	4.810	5.040	5,187,000	25,373,310	4.8917	2.150	2.146	2.168	2.146	2.248	11,628,219	2.1820	-2.23%
2010-11-17	0	4.930	4.930	4.950	4.900	5.030	2,490,000	12,359,900	4.9638	2.199	2.199	2.208	2.186	2.244	5,582,083	2.2142	-1.60%
2010-11-16	0	5.010	5.010	5.020	5.010	5.160	1,858,000	9,406,080	5.0625	2.235	2.235	2.239	2.235	2.302	4,165,265	2.2582	-3.65%
2010-11-15	0	5.200	5.200	5.210	5.110	5.250	2,632,000	13,682,508	5.1985	2.320	2.320	2.324	2.279	2.342	5,900,419	2.3189	-0.38%
2010-11-12	0	5.220	5.200	5.240	5.140	5.240	4,698,425	24,404,974	5.1943	2.328	2.320	2.337	2.293	2.337	10,532,931	2.3170	0.00%
2010-11-11	0	5.220	5.220	5.240	5.110	5.260	3,575,797	18,571,005	5.1935	2.328	2.328	2.337	2.279	2.346	8,016,223	2.3167	1.16%
2010-11-10	0	5.160	5.130	5.160	5.100	5.220	4,794,000	24,629,980	5.1377	2.302	2.288	2.302	2.275	2.328	10,747,192	2.2918	-0.19%
2010-11-09	0	5.170	5.170	5.190	4.920	5.260	5,393,900	27,553,149	5.1082	2.306	2.306	2.315	2.195	2.346	12,092,048	2.2786	-2.27%
2010-11-08	0	5.290	5.290	5.310	5.210	5.490	5,518,420	29,156,171	5.2834	2.360	2.360	2.369	2.324	2.449	12,371,197	2.3568	-2.40%
2010-11-05	0	5.420	5.420	5.470	5.420	5.700	5,756,175	31,597,040	5.4892	2.418	2.418	2.440	2.418	2.543	12,904,196	2.4486	-3.90%
2010-11-04	0	5.640	5.600	5.640	5.530	5.650	2,895,250	16,215,685	5.6008	2.516	2.498	2.516	2.467	2.520	6,490,573	2.4983	1.44%
2010-11-03	0	5.560	5.550	5.560	5.500	5.590	2,728,000	15,164,683	5.5589	2.480	2.476	2.480	2.453	2.494	6,115,632	2.4797	-0.36%
2010-11-02	0	5.580	5.560	5.580	5.530	5.680	2,980,000	16,637,560	5.5831	2.489	2.480	2.489	2.467	2.534	6,680,565	2.4904	0.54%
2010-11-01	0	5.550	5.540	5.550	5.520	5.660	650,000	3,625,500	5.5777	2.476	2.471	2.476	2.462	2.525	1,457,170	2.4880	-1.60%
2010-10-29	0	5.640	5.630	5.650	5.530	5.650	992,000	5,553,080	5.5979	2.516	2.511	2.520	2.467	2.520	2,223,866	2.4970	2.36%
2010-10-28	0	5.510	5.500	5.510	5.500	5.610	1,246,789	6,913,186	5.5448	2.458	2.453	2.458	2.453	2.502	2,795,052	2.4734	0.55%
2010-10-27	0	5.480	5.480	5.500	5.450	5.750	1,586,000	8,795,480	5.5457	2.444	2.444	2.453	2.431	2.565	3,555,496	2.4738	-2.66%
2010-10-26	0	5.630	5.640	5.650	5.620	5.790	1,044,100	5,914,505	5.6647	2.511	2.516	2.520	2.507	2.583	2,340,664	2.5268	-2.76%
2010-10-25	0	5.790	5.750	5.790	5.730	5.900	4,546,100	26,278,528	5.7805	2.583	2.565	2.583	2.556	2.632	10,191,449	2.5785	1.05%
2010-10-22	0	5.730	5.730	5.740	5.650	5.830	3,500,000	20,184,840	5.7671	2.556	2.556	2.560	2.520	2.601	7,846,302	2.5725	-1.72%
2010-10-21	0	5.830	5.800	5.830	5.690	5.850	3,696,000	21,376,090	5.7836	2.601	2.587	2.601	2.538	2.610	8,285,695	2.5799	1.57%
2010-10-20	0	5.740	5.690	5.700	5.600	5.750	1,646,000	9,328,980	5.6677	2.560	2.538	2.543	2.498	2.565	3,690,004	2.5282	0.00%
2010-10-19	0	5.740	5.720	5.740	5.730	5.930	3,027,915	17,576,210	5.8047	2.560	2.552	2.560	2.556	2.645	6,787,981	2.5893	-0.17%
2010-10-18	0	5.750	5.710	5.770	5.560	5.770	1,946,217	11,012,070	5.6582	2.565	2.547	2.574	2.480	2.574	4,363,030	2.5239	1.05%
2010-10-15	0	5.690	5.650	5.670	5.500	5.690	6,614,783	36,748,762	5.5556	2.538	2.520	2.529	2.453	2.538	14,829,024	2.4782	2.34%
2010-10-14	0	5.560	5.560	5.570	5.520	5.780	4,624,175	26,069,659	5.6377	2.480	2.480	2.485	2.462	2.578	10,366,478	2.5148	-1.77%
2010-10-13	0	5.660	5.620	5.630	5.510	5.680	2,247,000	12,655,250	5.6321	2.525	2.507	2.511	2.458	2.534	5,037,326	2.5123	1.07%
2010-10-12	0	5.600	5.600	5.610	5.600	5.800	2,345,000	13,264,676	5.6566	2.498	2.498	2.502	2.498	2.587	5,257,022	2.5232	-2.27%
2010-10-11	0	5.730	5.730	5.750	5.700	5.940	4,320,000	24,946,942	5.7748	2.556	2.556	2.565	2.543	2.650	9,684,578	2.5759	-0.87%
2010-10-08	0	5.780	5.770	5.790	5.770	6.010	5,069,000	29,687,040	5.8566	2.578	2.574	2.583	2.574	2.681	11,363,687	2.6124	-4.30%
2010-10-07	0	6.040	6.030	6.050	5.980	6.110	5,996,000	36,133,608	6.0263	2.694	2.690	2.699	2.667	2.725	13,441,836	2.6881	0.17%
2010-10-06	0	6.030	6.030	6.070	5.880	6.180	4,942,000	29,848,770	6.0398	2.690	2.690	2.708	2.623	2.757	11,078,978	2.6942	3.61%
2010-10-05	0	5.820	5.840	5.880	5.760	6.060	3,341,003	19,721,614	5.9029	2.596	2.605	2.623	2.569	2.703	7,489,862	2.6331	-4.12%
2010-10-04	0	6.070	6.060	6.070	5.950	6.410	5,324,000	32,520,850	6.1083	2.708	2.703	2.708	2.654	2.859	11,935,346	2.7248	2.02%
2010-09-30	0	5.950	5.890	5.950	5.880	5.950	1,910,000	11,274,500	5.9029	2.654	2.627	2.654	2.623	2.654	4,281,839	2.6331	1.02%
2010-09-29	0	5.890	5.870	5.880	5.680	5.950	1,442,000	8,469,280	5.8733	2.627	2.618	2.623	2.534	2.654	3,232,676	2.6199	1.55%
2010-09-28	0	5.800	5.790	5.800	5.800	5.920	3,280,000	19,167,660	5.8438	2.587	2.583	2.587	2.587	2.641	7,353,106	2.6067	-1.02%
2010-09-27	0	5.860	5.860	5.870	5.850	5.950	1,467,036	8,662,092	5.9045	2.614	2.614	2.618	2.610	2.654	3,288,802	2.6338	-0.34%
2010-09-24	0	5.880	5.860	5.880	5.820	5.930	711,000	4,186,980	5.8889	2.623	2.614	2.623	2.596	2.645	1,593,920	2.6268	-0.34%
2010-09-22	0	5.900	5.900	5.920	5.850	6.000	662,000	3,924,730	5.9286	2.632	2.632	2.641	2.610	2.676	1,484,072	2.6446	0.85%
2010-09-21	0	5.850	5.850	5.890	5.810	5.960	790,000	4,639,220	5.8724	2.610	2.610	2.627	2.592	2.659	1,771,022	2.6195	-2.66%
2010-09-20	0	6.010	5.970	6.010	5.790	6.120	1,842,000	10,903,180	5.9192	2.681	2.663	2.681	2.583	2.730	4,129,396	2.6404	-0.66%
2010-09-17	0	6.050	5.980	6.060	5.480	6.060	6,357,600	36,685,832	5.7704	2.699	2.667	2.703	2.444	2.703	14,252,471	2.5740	11.21%
2010-09-16	0	5.440	5.440	5.450	5.400	5.470	1,472,000	8,005,290	5.4384	2.427	2.427	2.431	2.409	2.440	3,299,930	2.4259	0.37%
2010-09-15	0	5.420	5.410	5.430	5.370	5.480	2,170,000	11,721,804	5.4018	2.418	2.413	2.422	2.395	2.444	4,864,707	2.4096	-1.28%
2010-09-14	0	5.490	5.480	5.500	5.350	5.500	3,592,000	19,520,140	5.4343	2.449	2.444	2.453	2.386	2.453	8,052,547	2.4241	3.39%
2010-09-13	0	5.310	5.300	5.310	5.300	5.470	3,220,000	17,285,600	5.3682	2.369	2.364	2.369	2.364	2.440	7,218,598	2.3946	0.19%
2010-09-10	0	5.300	5.270	5.300	5.200	5.330	2,340,000	12,340,620	5.2738	2.364	2.351	2.364	2.320	2.378	5,245,813	2.3525	1.53%
2010-09-09	0	5.220	5.220	5.230	5.180	5.300	3,584,000	18,718,568	5.2228	2.328	2.328	2.333	2.311	2.364	8,034,613	2.3297	1.16%
2010-09-08	0	5.160	5.160	5.170	5.110	5.300	2,302,000	11,965,780	5.1980	2.302	2.302	2.306	2.279	2.364	5,160,625	2.3187	-2.82%
2010-09-07	0	5.310	5.300	5.310	5.280	5.400	2,756,000	14,647,850	5.3149	2.369	2.364	2.369	2.355	2.409	6,178,402	2.3708	0.38%
2010-09-06	0	5.290	5.290	5.300	5.270	5.450	2,584,000	13,753,460	5.3225	2.360	2.360	2.364	2.351	2.431	5,792,812	2.3742	0.38%
2010-09-03	0	5.270	5.260	5.280	5.250	5.460	2,340,000	12,462,910	5.3260	2.351	2.346	2.355	2.342	2.436	5,245,813	2.3758	-2.23%
2010-09-02	0	5.390	5.360	5.390	5.000	5.680	8,120,000	43,222,890	5.3230	2.404	2.391	2.404	2.230	2.534	18,203,420	2.3744	-3.41%
2010-09-01	0	5.580	5.580	5.600	5.530	5.840	1,764,000	9,893,400	5.6085	2.489	2.489	2.498	2.467	2.605	3,954,536	2.5018	-2.11%
2010-08-31	0	5.700	5.630	5.690	5.610	5.700	2,396,000	13,573,270	5.6650	2.543	2.511	2.538	2.502	2.543	5,371,354	2.5270	-1.21%
2010-08-30	0	5.770	5.770	5.800	5.600	5.850	1,090,000	6,248,320	5.7324	2.574	2.574	2.587	2.498	2.610	2,443,563	2.5571	3.04%
2010-08-27	0	5.600	5.590	5.600	5.590	5.940	2,418,000	13,843,020	5.7250	2.498	2.494	2.498	2.494	2.650	5,420,674	2.5537	-3.28%
2010-08-26	0	5.790	5.740	5.790	5.700	5.950	6,615,000	38,378,090	5.8017	2.583	2.560	2.583	2.543	2.654	14,829,510	2.5880	2.66%
2010-08-25	0	5.640	5.640	5.650	5.590	5.750	4,050,000	22,850,052	5.6420	2.516	2.516	2.520	2.494	2.565	9,079,292	2.5167	-1.40%
2010-08-24	0	5.720	5.720	5.730	5.720	6.140	2,196,000	12,846,940	5.8502	2.552	2.552	2.556	2.552	2.739	4,922,994	2.6096	-7.44%
2010-08-23	0	6.180	6.140	6.200	6.110	6.220	350,000	2,154,920	6.1569	2.757	2.739	2.766	2.725	2.775	784,630	2.7464	-0.48%
2010-08-20	0	6.210	6.190	6.220	6.080	6.220	576,000	3,554,760	6.1715	2.770	2.761	2.775	2.712	2.775	1,291,277	2.7529	1.97%
2010-08-19	0	6.090	6.080	6.180	6.010	6.200	566,000	3,478,300	6.1454	2.717	2.712	2.757	2.681	2.766	1,268,859	2.7413	0.66%
2010-08-18	0	6.050	6.000	6.050	5.990	6.140	2,044,000	12,437,460	6.0849	2.699	2.676	2.699	2.672	2.739	4,582,240	2.7143	-1.63%
2010-08-17	0	6.150	6.120	6.150	6.090	6.330	1,174,000	7,252,740	6.1778	2.743	2.730	2.743	2.717	2.824	2,631,874	2.7557	-0.65%
2010-08-16	0	6.190	6.190	6.200	6.000	6.380	1,950,000	12,130,840	6.2209	2.761	2.761	2.766	2.676	2.846	4,371,511	2.7750	2.65%
2010-08-13	0	6.030	6.000	6.060	5.780	6.090	3,166,000	18,812,882	5.9422	2.690	2.676	2.703	2.578	2.717	7,097,540	2.6506	0.50%
2010-08-12	0	6.000	5.910	5.970	5.900	6.090	2,669,818	16,001,826	5.9936	2.676	2.636	2.663	2.632	2.717	5,985,199	2.6736	-1.96%
2010-08-11	0	6.120	6.100	6.120	6.120	6.230	652,000	4,015,600	6.1589	2.730	2.721	2.730	2.730	2.779	1,461,654	2.7473	-1.29%
2010-08-10	0	6.200	6.200	6.210	6.170	6.300	3,321,500	20,632,710	6.2119	2.766	2.766	2.770	2.752	2.810	7,446,140	2.7709	-0.96%
2010-08-09	0	6.260	6.260	6.300	6.100	6.280	7,322,000	45,370,670	6.1965	2.792	2.792	2.810	2.721	2.801	16,414,463	2.7641	2.12%
2010-08-06	0	6.130	6.130	6.160	6.110	6.200	996,000	6,136,460	6.1611	2.734	2.734	2.748	2.725	2.766	2,232,833	2.7483	0.16%
2010-08-05	0	6.120	6.110	6.140	6.100	6.200	2,269,000	13,982,350	6.1623	2.730	2.725	2.739	2.721	2.766	5,086,645	2.7488	-0.16%
2010-08-04	0	6.130	6.110	6.150	6.050	6.180	2,872,000	17,589,476	6.1245	2.734	2.725	2.743	2.699	2.757	6,438,451	2.7319	-0.81%
2010-08-03	0	6.180	6.110	6.130	6.100	6.220	3,107,010	19,196,011	6.1783	2.757	2.725	2.734	2.721	2.775	6,965,297	2.7560	-0.32%
2010-08-02	0	6.200	6.190	6.200	6.150	6.300	1,468,000	9,139,310	6.2257	2.766	2.761	2.766	2.743	2.810	3,290,963	2.7771	-0.80%
2010-07-30	0	6.250	6.190	6.300	6.110	6.310	4,365,300	27,047,070	6.1959	2.788	2.761	2.810	2.725	2.815	9,786,132	2.7638	-2.19%
2010-07-29	0	6.390	6.290	6.390	6.030	6.400	9,065,727	56,441,083	6.2258	2.850	2.806	2.850	2.690	2.855	20,323,551	2.7771	4.07%
2010-07-28	0	6.140	6.050	6.100	5.670	6.170	12,172,767	72,035,553	5.9178	2.739	2.699	2.721	2.529	2.752	27,288,915	2.6397	10.43%
2010-07-27	0	5.560	5.550	5.560	5.490	5.610	1,811,700	10,021,136	5.5313	2.480	2.476	2.480	2.449	2.502	4,061,470	2.4674	0.72%
2010-07-26	0	5.520	5.520	5.530	5.470	5.680	1,416,000	7,812,400	5.5172	2.462	2.462	2.467	2.440	2.534	3,174,389	2.4611	-2.82%
2010-07-23	0	5.680	5.620	5.700	5.300	5.700	7,891,925	43,634,170	5.5290	2.534	2.507	2.543	2.364	2.543	17,692,121	2.4663	7.37%
2010-07-22	0	5.290	5.260	5.310	5.250	5.400	1,766,000	9,385,920	5.3148	2.360	2.346	2.369	2.342	2.409	3,959,020	2.3708	-1.31%
2010-07-21	0	5.360	5.360	5.390	5.200	5.450	3,064,000	16,348,680	5.3357	2.391	2.391	2.404	2.320	2.431	6,868,877	2.3801	-0.37%
2010-07-20	0	5.380	5.380	5.390	5.300	5.430	1,164,000	6,279,520	5.3948	2.400	2.400	2.404	2.364	2.422	2,609,456	2.4064	0.75%
2010-07-19	0	5.340	5.300	5.340	5.100	5.350	1,284,000	6,824,380	5.3149	2.382	2.364	2.382	2.275	2.386	2,878,472	2.3708	1.71%
2010-07-16	0	5.250	5.200	5.260	5.080	5.420	1,339,640	6,947,544	5.1861	2.342	2.320	2.346	2.266	2.418	3,003,206	2.3134	-4.37%
2010-07-15	0	5.490	5.460	5.490	5.440	5.530	3,921,000	21,535,580	5.4924	2.449	2.436	2.449	2.427	2.467	8,790,100	2.4500	0.37%
2010-07-14	0	5.470	5.460	5.470	5.310	5.500	3,488,000	18,950,760	5.4331	2.440	2.436	2.440	2.369	2.453	7,819,400	2.4236	3.21%
2010-07-13	0	5.300	5.300	5.320	5.220	5.350	521,998	2,756,049	5.2798	2.364	2.364	2.373	2.328	2.386	1,170,215	2.3552	-1.49%
2010-07-12	0	5.380	5.360	5.380	5.260	5.400	2,546,000	13,635,900	5.3558	2.400	2.391	2.400	2.346	2.409	5,707,624	2.3891	2.28%
2010-07-09	0	5.260	5.260	5.270	5.030	5.280	3,114,000	16,230,680	5.2122	2.346	2.346	2.351	2.244	2.355	6,980,967	2.3250	4.57%
2010-07-08	0	5.030	5.050	5.090	4.830	5.060	1,132,000	5,575,780	4.9256	2.244	2.253	2.270	2.155	2.257	2,537,718	2.1972	3.71%
2010-07-07	0	4.850	4.800	4.880	4.780	4.880	273,643	1,314,696	4.8044	2.163	2.141	2.177	2.132	2.177	613,453	2.1431	-1.22%
2010-07-06	0	4.910	4.850	4.910	4.860	4.910	381,000	1,863,660	4.8915	2.190	2.163	2.190	2.168	2.190	854,126	2.1819	1.66%
2010-07-05	0	4.830	4.790	4.830	4.700	4.940	1,014,000	4,909,724	4.8419	2.155	2.137	2.155	2.097	2.204	2,273,186	2.1598	-1.02%
2010-07-02	0	4.880	4.880	4.950	4.820	5.140	2,002,000	9,896,820	4.9435	2.177	2.177	2.208	2.150	2.293	4,488,085	2.2051	-0.81%
2010-06-30	0	4.920	4.880	4.920	4.830	5.100	1,512,000	7,478,700	4.9462	2.195	2.177	2.195	2.155	2.275	3,389,602	2.2064	-2.38%
2010-06-29	0	5.040	5.000	5.040	5.000	5.310	1,671,219	8,488,615	5.0793	2.248	2.230	2.248	2.230	2.369	3,746,540	2.2657	-2.14%
2010-06-28	0	5.150	5.060	5.150	5.000	5.180	960,000	4,908,382	5.1129	2.297	2.257	2.297	2.230	2.311	2,152,128	2.2807	0.78%
2010-06-25	0	5.110	5.040	5.110	5.000	5.230	972,000	4,936,620	5.0788	2.279	2.248	2.279	2.230	2.333	2,179,030	2.2655	1.79%
2010-06-24	0	5.020	5.020	5.080	5.010	5.150	1,652,000	8,313,740	5.0325	2.239	2.239	2.266	2.235	2.297	3,703,454	2.2449	-3.46%
2010-06-23	0	5.200	5.180	5.200	5.050	5.280	334,000	1,723,912	5.1614	2.320	2.311	2.320	2.253	2.355	748,761	2.3024	-1.52%
2010-06-22	0	5.280	5.270	5.280	4.800	5.290	690,000	3,609,240	5.2308	2.355	2.351	2.355	2.141	2.360	1,546,842	2.3333	0.38%
2010-06-21	0	5.260	5.250	5.260	5.210	5.310	1,370,000	7,219,146	5.2694	2.346	2.342	2.346	2.324	2.369	3,071,267	2.3505	0.19%
2010-06-18	0	5.250	5.230	5.250	5.060	5.260	2,787,000	14,446,420	5.1835	2.342	2.333	2.342	2.257	2.346	6,247,898	2.3122	2.74%
2010-06-17	0	5.110	5.090	5.110	5.020	5.130	1,846,000	9,384,060	5.0835	2.279	2.270	2.279	2.239	2.288	4,138,364	2.2676	2.61%
2010-06-15	0	4.980	4.960	4.990	4.800	5.000	1,018,000	4,998,528	4.9101	2.221	2.213	2.226	2.141	2.230	2,282,153	2.1903	2.47%
2010-06-14	0	4.860	4.830	4.860	4.760	4.870	950,000	4,583,660	4.8249	2.168	2.155	2.168	2.123	2.172	2,129,710	2.1522	2.10%
2010-06-11	0	4.760	4.700	4.720	4.640	4.790	1,158,000	5,481,970	4.7340	2.123	2.097	2.105	2.070	2.137	2,596,005	2.1117	2.59%
2010-06-10	0	4.640	4.650	4.660	4.420	4.900	4,527,159	20,748,923	4.5832	2.070	2.074	2.079	1.972	2.186	10,148,987	2.0444	-5.11%
2010-06-09	0	4.890	4.890	4.900	4.800	4.950	440,000	2,141,540	4.8671	2.181	2.181	2.186	2.141	2.208	986,392	2.1711	-0.20%
2010-06-08	0	4.900	4.900	4.910	4.880	5.090	690,000	3,407,920	4.9390	2.186	2.186	2.190	2.177	2.270	1,546,842	2.2031	-0.81%
2010-06-07	0	4.940	4.940	4.950	4.880	4.990	446,000	2,194,980	4.9215	2.204	2.204	2.208	2.177	2.226	999,843	2.1953	-2.76%
2010-06-04	0	5.080	5.050	5.080	4.900	5.150	2,626,000	13,330,622	5.0764	2.266	2.253	2.266	2.186	2.297	5,886,968	2.2644	3.04%
2010-06-03	0	4.930	4.930	4.960	4.860	4.980	925,000	4,554,150	4.9234	2.199	2.199	2.213	2.168	2.221	2,073,665	2.1962	2.07%
2010-06-02	0	4.830	4.830	4.880	4.820	5.130	1,772,000	8,711,270	4.9161	2.155	2.155	2.177	2.150	2.288	3,972,470	2.1929	-4.36%
2010-06-01	0	5.050	5.000	5.050	4.970	5.150	1,084,000	5,475,440	5.0511	2.253	2.230	2.253	2.217	2.297	2,430,112	2.2532	-1.37%
2010-05-31	0	5.120	5.110	5.130	5.060	5.180	1,534,000	7,846,720	5.1152	2.284	2.279	2.288	2.257	2.311	3,438,922	2.2817	0.20%
2010-05-28	0	5.110	5.090	5.120	4.900	5.160	4,063,982	20,675,345	5.0875	2.279	2.270	2.284	2.186	2.302	9,110,637	2.2694	5.36%
2010-05-27	0	4.850	4.850	4.880	4.550	4.980	2,060,000	9,946,600	4.8284	2.163	2.163	2.177	2.030	2.221	4,618,109	2.1538	5.43%
2010-05-26	0	4.600	4.590	4.650	4.500	4.680	1,804,000	8,319,120	4.6115	2.052	2.047	2.074	2.007	2.088	4,044,208	2.0570	0.00%
2010-05-25	0	4.600	4.600	4.620	4.550	4.680	1,486,000	6,851,160	4.6105	2.052	2.052	2.061	2.030	2.088	3,331,316	2.0566	-3.16%
2010-05-24	0	4.750	4.700	4.750	4.530	4.920	2,734,000	12,687,844	4.6408	2.119	2.097	2.119	2.021	2.195	6,129,083	2.0701	5.79%
2010-05-20	0	4.490	4.480	4.490	4.320	4.850	5,642,000	25,343,704	4.4920	2.003	1.998	2.003	1.927	2.163	12,648,238	2.0037	-7.04%
2010-05-19	0	4.830	4.780	4.810	4.800	4.900	717,000	3,473,200	4.8441	2.155	2.132	2.146	2.141	2.186	1,607,371	2.1608	-2.62%
2010-05-18	0	4.960	4.950	4.960	4.920	5.000	1,624,000	8,047,094	4.9551	2.213	2.208	2.213	2.195	2.230	3,640,684	2.2103	0.20%
2010-05-17	0	4.950	4.950	4.980	4.900	5.090	4,382,000	21,734,620	4.9600	2.208	2.208	2.221	2.186	2.270	9,823,570	2.2125	-2.17%
2010-05-14	0	5.060	5.050	5.060	4.920	5.060	1,754,000	8,778,640	5.0049	2.257	2.253	2.257	2.195	2.257	3,932,118	2.2325	0.40%
2010-05-13	0	5.040	5.010	5.040	4.910	5.100	1,956,000	9,749,480	4.9844	2.248	2.235	2.248	2.190	2.275	4,384,962	2.2234	1.20%
2010-05-12	0	4.980	4.990	5.000	4.900	5.060	1,223,000	6,068,880	4.9623	2.221	2.226	2.230	2.186	2.257	2,741,722	2.2135	0.81%
2010-05-11	0	4.940	4.950	4.960	4.910	5.120	2,826,000	13,987,946	4.9497	2.204	2.208	2.213	2.190	2.284	6,335,328	2.2079	0.82%
2010-05-10	0	4.900	4.900	4.910	4.660	5.000	6,832,000	33,461,520	4.8978	2.186	2.186	2.190	2.079	2.230	15,315,981	2.1847	4.70%
2010-05-07	0	4.680	4.680	4.700	4.310	4.710	8,312,000	38,320,080	4.6102	2.088	2.088	2.097	1.923	2.101	18,633,846	2.0565	1.96%
2010-05-06	0	4.590	4.550	4.590	4.340	4.900	7,074,000	32,597,920	4.6081	2.047	2.030	2.047	1.936	2.186	15,858,497	2.0555	-5.36%
2010-05-05	0	4.850	4.810	4.850	4.720	4.900	5,976,000	28,700,360	4.8026	2.163	2.146	2.163	2.105	2.186	13,397,000	2.1423	-3.39%
2010-05-04	0	5.020	5.010	5.020	4.990	5.080	4,745,800	23,803,164	5.0156	2.239	2.235	2.239	2.226	2.266	10,639,137	2.2373	2.03%
2010-05-03	0	5.030	5.020	5.040	4.960	5.090	2,968,000	14,908,880	5.0232	2.195	2.190	2.199	2.164	2.221	6,802,425	2.1917	-2.52%
2010-04-30	0	5.160	5.140	5.160	5.070	5.250	5,012,000	25,709,940	5.1297	2.251	2.243	2.251	2.212	2.291	11,487,113	2.2382	0.98%
2010-04-29	0	5.110	5.110	5.130	5.060	5.350	4,058,000	21,010,940	5.1777	2.230	2.230	2.238	2.208	2.334	9,300,620	2.2591	-3.58%
2010-04-28	0	5.300	5.310	5.330	5.300	5.410	3,702,000	19,708,320	5.3237	2.312	2.317	2.326	2.312	2.360	8,484,695	2.3228	-2.75%
2010-04-27	0	5.450	5.450	5.510	5.410	5.550	2,880,000	15,766,960	5.4746	2.378	2.378	2.404	2.360	2.422	6,600,735	2.3887	-0.55%
2010-04-26	0	5.480	5.480	5.490	5.400	5.550	2,350,000	12,950,740	5.5110	2.391	2.391	2.395	2.356	2.422	5,386,017	2.4045	1.48%
2010-04-23	0	5.400	5.360	5.440	5.320	5.440	2,064,000	11,109,900	5.3827	2.356	2.339	2.374	2.321	2.374	4,730,527	2.3486	-0.74%
2010-04-22	0	5.440	5.430	5.480	5.350	5.560	2,644,000	14,353,040	5.4285	2.374	2.369	2.391	2.334	2.426	6,059,842	2.3686	-1.63%
2010-04-21	0	5.530	5.530	5.540	5.500	5.600	2,974,000	16,478,920	5.5410	2.413	2.413	2.417	2.400	2.443	6,816,176	2.4176	0.55%
2010-04-20	0	5.500	5.500	5.510	5.380	5.530	3,784,000	20,693,160	5.4686	2.400	2.400	2.404	2.347	2.413	8,672,633	2.3860	2.42%
2010-04-19	0	5.370	5.330	5.370	5.300	5.500	4,894,000	26,285,400	5.3709	2.343	2.326	2.343	2.312	2.400	11,216,666	2.3434	-2.36%
2010-04-16	0	5.500	5.490	5.540	5.440	5.540	1,638,414	8,999,639	5.4929	2.400	2.395	2.417	2.374	2.417	3,755,117	2.3966	0.73%
2010-04-15	0	5.460	5.440	5.460	5.440	5.640	5,726,000	31,798,672	5.5534	2.382	2.374	2.382	2.374	2.461	13,123,546	2.4230	-0.91%
2010-04-14	0	5.510	5.510	5.520	5.490	5.700	7,100,000	39,294,020	5.5344	2.404	2.404	2.408	2.395	2.487	16,272,646	2.4147	-1.96%
2010-04-13	0	5.620	5.630	5.680	5.620	5.960	10,156,000	58,689,540	5.7788	2.452	2.456	2.478	2.452	2.600	23,276,760	2.5214	-3.27%
2010-04-12	0	5.810	5.800	5.820	5.720	5.950	10,135,000	58,953,570	5.8168	2.535	2.531	2.539	2.496	2.596	23,228,630	2.5380	2.29%
2010-04-09	0	5.680	5.680	5.700	5.400	5.710	21,223,261	118,102,119	5.5647	2.478	2.478	2.487	2.356	2.491	48,642,060	2.4280	6.37%
2010-04-08	0	5.340	5.330	5.340	5.240	5.620	6,864,414	37,361,045	5.4427	2.330	2.326	2.330	2.286	2.452	15,732,702	2.3747	-3.78%
2010-04-07	0	5.550	5.540	5.550	5.520	5.690	9,283,071	51,678,096	5.5669	2.422	2.417	2.422	2.408	2.483	21,276,075	2.4289	0.91%
2010-04-01	0	5.500	5.490	5.500	5.440	5.600	4,461,000	24,602,560	5.5150	2.400	2.395	2.400	2.374	2.443	10,224,264	2.4063	0.00%
2010-03-31	0	5.500	5.500	5.520	5.400	5.800	4,879,063	27,297,520	5.5948	2.400	2.400	2.408	2.356	2.531	11,182,432	2.4411	-4.68%
2010-03-30	0	5.770	5.730	5.780	5.730	5.850	2,930,000	16,910,160	5.7714	2.518	2.500	2.522	2.500	2.552	6,715,332	2.5181	0.17%
2010-03-29	0	5.760	5.760	5.770	5.720	5.840	2,441,500	14,096,095	5.7735	2.513	2.513	2.518	2.496	2.548	5,595,728	2.5191	-0.52%
2010-03-26	0	5.790	5.790	5.810	5.790	5.900	1,796,000	10,491,900	5.8418	2.526	2.526	2.535	2.526	2.574	4,116,292	2.5489	-0.69%
2010-03-25	0	5.830	5.810	5.830	5.730	5.930	2,600,000	15,138,280	5.8224	2.544	2.535	2.544	2.500	2.587	5,958,997	2.5404	0.87%
2010-03-24	0	5.780	5.780	5.800	5.750	6.100	5,370,000	31,338,220	5.8358	2.522	2.522	2.531	2.509	2.662	12,307,621	2.5462	-3.83%
2010-03-23	0	6.010	6.000	6.010	5.980	6.130	4,988,295	30,032,904	6.0207	2.622	2.618	2.622	2.609	2.675	11,432,783	2.6269	-0.66%
2010-03-22	0	6.050	6.040	6.050	6.030	6.330	1,474,000	9,000,280	6.1060	2.640	2.635	2.640	2.631	2.762	3,378,293	2.6642	-4.57%
2010-03-19	0	6.340	6.320	6.360	5.880	6.400	4,496,000	27,790,436	6.1811	2.766	2.758	2.775	2.566	2.792	10,304,481	2.6969	5.32%
2010-03-18	0	6.020	6.020	6.070	6.000	6.080	3,298,391	19,941,594	6.0459	2.627	2.627	2.648	2.618	2.653	7,559,655	2.6379	0.67%
2010-03-17	0	5.980	5.920	6.000	5.800	6.000	6,848,400	40,226,560	5.8739	2.609	2.583	2.618	2.531	2.618	15,695,999	2.5629	3.10%
2010-03-16	0	5.800	5.800	5.810	5.780	5.900	2,620,000	15,255,810	5.8228	2.531	2.531	2.535	2.522	2.574	6,004,836	2.5406	1.05%
2010-03-15	0	5.740	5.720	5.760	5.660	5.800	4,271,000	24,536,830	5.7450	2.504	2.496	2.513	2.470	2.531	9,788,799	2.5066	-1.03%
2010-03-12	0	5.800	5.790	5.800	5.760	6.010	3,364,000	19,730,440	5.8652	2.531	2.526	2.531	2.513	2.622	7,710,026	2.5591	-3.17%
2010-03-11	0	5.990	5.990	6.000	5.950	6.300	2,672,000	16,171,320	6.0521	2.614	2.614	2.618	2.596	2.749	6,124,016	2.6406	-4.62%
2010-03-10	0	6.280	6.270	6.280	6.270	6.510	4,026,000	25,407,220	6.3108	2.740	2.736	2.740	2.736	2.840	9,227,278	2.7535	-3.24%
2010-03-09	0	6.490	6.480	6.490	6.260	6.540	5,889,555	38,030,819	6.4573	2.832	2.827	2.832	2.731	2.854	13,498,401	2.8174	3.84%
2010-03-08	0	6.250	6.240	6.250	5.900	6.270	6,619,500	40,317,230	6.0907	2.727	2.723	2.727	2.574	2.736	15,171,378	2.6575	6.84%
2010-03-05	0	5.850	5.830	5.860	5.580	5.860	2,294,000	13,092,258	5.7072	2.552	2.544	2.557	2.435	2.557	5,257,669	2.4901	4.84%
2010-03-04	0	5.580	5.560	5.580	5.520	5.710	796,000	4,443,640	5.5825	2.435	2.426	2.435	2.408	2.491	1,824,370	2.4357	-0.36%
2010-03-03	0	5.600	5.600	5.640	5.600	5.740	1,430,000	8,106,070	5.6686	2.443	2.443	2.461	2.443	2.504	3,277,449	2.4733	-0.71%
2010-03-02	0	5.640	5.630	5.640	5.550	5.640	798,000	4,475,740	5.6087	2.461	2.456	2.461	2.422	2.461	1,828,954	2.4472	1.44%
2010-03-01	0	5.560	5.550	5.570	5.510	5.650	883,260	4,934,083	5.5862	2.426	2.422	2.430	2.404	2.465	2,024,363	2.4374	0.00%
2010-02-26	0	5.560	5.550	5.560	5.510	5.650	888,000	4,967,160	5.5936	2.426	2.422	2.426	2.404	2.465	2,035,227	2.4406	-0.36%
2010-02-25	0	5.580	5.580	5.590	5.540	5.780	882,000	4,945,660	5.6073	2.435	2.435	2.439	2.417	2.522	2,021,475	2.4466	-1.76%
2010-02-24	0	5.680	5.650	5.680	5.470	5.680	3,518,000	19,601,540	5.5718	2.478	2.465	2.478	2.387	2.478	8,062,982	2.4311	1.07%
2010-02-23	0	5.620	5.590	5.630	5.510	5.680	5,984,000	33,492,380	5.5970	2.452	2.439	2.456	2.404	2.478	13,714,861	2.4421	2.55%
2010-02-22	0	5.480	5.490	5.500	5.440	5.560	1,970,000	10,788,840	5.4766	2.391	2.395	2.400	2.374	2.426	4,515,086	2.3895	1.48%
2010-02-19	0	5.400	5.440	5.450	5.330	5.600	8,297,000	45,637,820	5.5005	2.356	2.374	2.378	2.326	2.443	19,016,077	2.4000	-0.92%
2010-02-18	0	5.450	5.430	5.460	5.220	5.450	4,058,000	21,602,020	5.3233	2.378	2.369	2.382	2.278	2.378	9,300,620	2.3226	3.22%
2010-02-17	0	5.280	5.240	5.280	5.190	5.320	1,796,000	9,465,920	5.2706	2.304	2.286	2.304	2.264	2.321	4,116,292	2.2996	1.15%
2010-02-12	0	5.220	5.210	5.220	5.160	5.340	2,772,000	14,465,680	5.2185	2.278	2.273	2.278	2.251	2.330	6,353,208	2.2769	0.58%
2010-02-11	0	5.190	5.180	5.210	5.020	5.260	2,892,000	14,858,620	5.1378	2.264	2.260	2.273	2.190	2.295	6,628,239	2.2417	2.57%
2010-02-10	0	5.060	5.040	5.060	4.890	5.100	4,216,600	21,070,490	4.9970	2.208	2.199	2.208	2.134	2.225	9,664,118	2.1803	5.42%
2010-02-09	0	4.800	4.790	4.800	4.760	4.950	5,315,205	25,673,698	4.8302	2.094	2.090	2.094	2.077	2.160	12,182,035	2.1075	-3.61%
2010-02-08	0	4.980	4.960	4.980	4.930	5.200	2,714,000	13,585,280	5.0056	2.173	2.164	2.173	2.151	2.269	6,220,276	2.1840	-2.16%
2010-02-05	0	5.090	5.090	5.110	5.030	5.270	4,456,000	22,916,690	5.1429	2.221	2.221	2.230	2.195	2.299	10,212,805	2.2439	-3.23%
2010-02-04	0	5.260	5.270	5.280	5.100	5.400	24,485,000	122,106,840	4.9870	2.295	2.299	2.304	2.225	2.356	56,117,711	2.1759	3.14%
2010-02-03	0	5.100	5.100	5.130	5.060	5.310	4,820,144	24,594,729	5.1025	2.225	2.225	2.238	2.208	2.317	11,047,394	2.2263	1.39%
2010-02-02	0	5.030	5.020	5.050	4.960	5.190	5,044,000	25,475,260	5.0506	2.195	2.190	2.203	2.164	2.264	11,560,455	2.2037	-0.59%
2010-02-01	0	5.060	5.050	5.100	5.030	5.420	7,788,400	39,966,016	5.1315	2.208	2.203	2.225	2.195	2.365	17,850,406	2.2389	-5.95%
2010-01-29	0	5.380	5.360	5.390	4.990	5.450	8,894,000	46,567,774	5.2359	2.347	2.339	2.352	2.177	2.378	20,384,355	2.2845	7.82%
2010-01-28	0	4.990	4.990	5.000	4.900	5.250	8,682,000	43,214,186	4.9774	2.177	2.177	2.182	2.138	2.291	19,898,467	2.1717	-2.16%
2010-01-27	0	5.100	5.100	5.110	5.020	5.670	8,349,000	43,623,920	5.2250	2.225	2.225	2.230	2.190	2.474	19,135,257	2.2798	-9.25%
2010-01-26	0	5.620	5.610	5.620	5.490	5.670	5,249,800	29,280,610	5.5775	2.452	2.448	2.452	2.395	2.474	12,032,132	2.4335	1.81%
2010-01-25	0	5.520	5.480	5.510	5.400	5.580	6,164,000	33,666,820	5.4618	2.408	2.391	2.404	2.356	2.435	14,127,407	2.3831	2.22%
2010-01-22	0	5.400	5.390	5.400	5.210	5.710	13,844,000	76,098,920	5.4969	2.356	2.352	2.356	2.273	2.491	31,729,369	2.3984	0.19%
2010-01-21	0	5.390	5.390	5.400	5.330	5.960	17,036,261	96,036,044	5.6372	2.352	2.352	2.356	2.326	2.600	39,045,782	2.4596	-9.56%
2010-01-20	0	5.960	5.950	5.960	5.870	6.100	14,710,000	88,064,390	5.9867	2.600	2.596	2.600	2.561	2.662	33,714,173	2.6121	-2.30%
2010-01-19	0	6.100	6.090	6.100	5.750	6.650	23,176,000	141,926,170	6.1238	2.662	2.657	2.662	2.509	2.901	53,117,585	2.6719	-10.95%
2010-01-18	0	6.850	6.820	6.850	6.830	6.970	1,500,000	10,375,360	6.9169	2.989	2.976	2.989	2.980	3.041	3,437,883	3.0180	-1.58%
2010-01-15	0	6.960	6.960	6.970	6.900	7.080	4,404,500	30,618,315	6.9516	3.037	3.037	3.041	3.011	3.089	10,094,771	3.0331	1.16%
2010-01-14	0	6.880	6.880	6.890	6.850	6.940	3,828,000	26,372,260	6.8893	3.002	3.002	3.006	2.989	3.028	8,773,478	3.0059	1.18%
2010-01-13	0	6.800	6.800	6.830	6.710	6.980	4,364,300	29,731,956	6.8125	2.967	2.967	2.980	2.928	3.045	10,002,635	2.9724	-2.72%
2010-01-12	0	6.990	6.990	7.000	6.710	7.030	13,755,000	94,973,010	6.9046	3.050	3.050	3.054	2.928	3.067	31,525,388	3.0126	2.34%
2010-01-11	0	6.830	6.800	6.820	6.660	6.860	6,879,700	46,417,395	6.7470	2.980	2.967	2.976	2.906	2.993	15,767,736	2.9438	4.43%
2010-01-08	0	6.540	6.530	6.540	6.430	7.000	27,042,000	178,919,880	6.6164	2.854	2.849	2.854	2.806	3.054	61,978,156	2.8868	-9.54%
2010-01-07	0	7.230	7.220	7.230	7.140	7.900	47,106,498	348,343,275	7.3948	3.155	3.150	3.155	3.115	3.447	107,964,421	3.2265	-8.25%
2010-01-06	0	7.880	7.880	7.910	7.830	8.130	2,002,800	15,879,160	7.9285	3.438	3.438	3.451	3.416	3.547	4,590,261	3.4593	-2.48%
2010-01-05	0	8.080	8.060	8.080	7.950	8.140	2,552,000	20,456,196	8.0158	3.525	3.517	3.525	3.469	3.552	5,848,985	3.4974	1.51%
2010-01-04	0	7.960	7.960	7.990	7.900	8.100	510,000	4,058,860	7.9585	3.473	3.473	3.486	3.447	3.534	1,168,880	3.4724	-1.85%
2009-12-31	0	8.110	8.100	8.130	7.900	8.250	2,366,000	19,115,280	8.0792	3.539	3.534	3.547	3.447	3.600	5,422,688	3.5251	3.71%
2009-12-30	0	7.820	7.820	7.830	7.730	7.950	2,495,000	19,473,830	7.8051	3.412	3.412	3.416	3.373	3.469	5,718,345	3.4055	-0.89%
2009-12-29	0	7.890	7.860	7.880	7.640	7.960	2,831,000	22,058,580	7.7918	3.443	3.429	3.438	3.333	3.473	6,488,431	3.3997	3.82%
2009-12-28	0	7.600	7.600	7.620	7.550	7.760	2,461,747	18,735,795	7.6108	3.316	3.316	3.325	3.294	3.386	5,642,132	3.3207	0.53%
2009-12-24	0	7.560	7.530	7.560	7.450	7.600	2,868,000	21,543,260	7.5116	3.299	3.285	3.299	3.251	3.316	6,573,232	3.2774	-0.79%
2009-12-23	0	7.620	7.620	7.640	7.590	8.190	9,086,000	69,727,840	7.6742	3.325	3.325	3.333	3.312	3.573	20,824,404	3.3484	-5.11%
2009-12-22	0	8.030	7.950	8.000	7.990	8.640	10,978,190	91,310,641	8.3175	3.504	3.469	3.491	3.486	3.770	25,161,156	3.6290	0.37%
2009-12-21	0	8.000	7.940	8.000	7.760	8.100	4,526,000	36,092,880	7.9746	3.491	3.464	3.491	3.386	3.534	10,373,239	3.4794	1.27%
2009-12-18	0	7.900	7.890	7.990	7.360	8.080	3,288,000	25,907,760	7.8795	3.447	3.443	3.486	3.211	3.525	7,535,840	3.4379	3.40%
2009-12-17	0	7.640	7.570	7.680	7.500	8.000	1,548,000	11,855,640	7.6587	3.333	3.303	3.351	3.272	3.491	3,547,895	3.3416	-2.68%
2009-12-16	0	7.850	7.820	7.890	7.780	8.100	2,026,000	15,933,550	7.8645	3.425	3.412	3.443	3.395	3.534	4,643,434	3.4314	-2.00%
2009-12-15	0	8.010	8.000	8.010	7.720	8.170	2,102,000	16,779,820	7.9828	3.495	3.491	3.495	3.368	3.565	4,817,620	3.4830	3.35%
2009-12-14	0	7.750	7.690	7.750	7.460	7.780	2,102,514	16,092,666	7.6540	3.381	3.355	3.381	3.255	3.395	4,818,798	3.3396	2.24%
2009-12-11	0	7.580	7.540	7.600	7.250	7.600	4,716,000	34,573,060	7.3310	3.307	3.290	3.316	3.163	3.316	10,808,704	3.1986	2.71%
2009-12-10	0	7.380	7.300	7.400	7.170	7.780	2,994,000	21,924,520	7.3228	3.220	3.185	3.229	3.128	3.395	6,862,015	3.1951	-2.89%
2009-12-09	0	7.600	7.610	7.640	7.420	7.680	2,798,500	21,283,125	7.6052	3.316	3.320	3.333	3.237	3.351	6,413,944	3.3183	2.56%
2009-12-08	0	7.410	7.410	7.440	7.400	7.800	2,612,000	19,701,740	7.5428	3.233	3.233	3.246	3.229	3.403	5,986,500	3.2910	-4.88%
2009-12-07	0	7.790	7.790	7.800	7.610	8.210	4,758,000	37,054,750	7.7879	3.399	3.399	3.403	3.320	3.582	10,904,965	3.3980	-1.27%
2009-12-04	0	7.890	7.890	7.900	7.750	8.090	4,709,026	37,271,827	7.9150	3.443	3.443	3.447	3.381	3.530	10,792,720	3.4534	-0.88%
2009-12-03	0	7.960	7.900	7.940	7.750	8.650	11,567,561	93,821,539	8.1107	3.473	3.447	3.464	3.381	3.774	26,511,948	3.5388	-2.93%
2009-12-02	0	8.200	8.200	8.220	7.110	8.290	14,643,400	114,941,056	7.8493	3.578	3.578	3.587	3.102	3.617	33,561,531	3.4248	15.98%
2009-12-01	0	7.070	7.060	7.070	6.740	7.150	7,006,253	48,894,293	6.9787	3.085	3.080	3.085	2.941	3.120	16,057,786	3.0449	6.80%
2009-11-30	0	6.620	6.610	6.640	6.570	6.750	2,592,000	17,230,560	6.6476	2.888	2.884	2.897	2.867	2.945	5,940,662	2.9004	1.53%
2009-11-27	0	6.520	6.500	6.520	6.400	6.720	2,430,000	15,927,840	6.5547	2.845	2.836	2.845	2.792	2.932	5,569,371	2.8599	-2.83%
2009-11-26	0	6.710	6.710	6.730	6.680	6.760	2,446,000	16,400,980	6.7052	2.928	2.928	2.936	2.915	2.949	5,606,041	2.9256	0.75%
2009-11-25	0	6.660	6.630	6.660	6.570	7.000	4,554,369	30,382,446	6.6711	2.906	2.893	2.906	2.867	3.054	10,438,259	2.9107	-3.34%
2009-11-24	0	6.890	6.850	6.900	6.850	7.050	5,470,400	37,826,828	6.9148	3.006	2.989	3.011	2.989	3.076	12,537,730	3.0170	1.32%
2009-11-23	0	6.800	6.760	6.800	6.500	6.800	1,782,000	11,928,460	6.6939	2.967	2.949	2.967	2.836	2.967	4,084,205	2.9206	4.45%
2009-11-20	0	6.510	6.510	6.530	6.470	6.680	4,618,000	30,249,600	6.5504	2.840	2.840	2.849	2.823	2.915	10,584,096	2.8580	-1.21%
2009-11-19	0	6.590	6.590	6.600	6.590	6.860	2,796,000	18,564,180	6.6395	2.875	2.875	2.880	2.875	2.993	6,408,214	2.8969	-2.66%
2009-11-18	0	6.770	6.750	6.770	6.740	6.990	2,777,000	18,980,090	6.8347	2.954	2.945	2.954	2.941	3.050	6,364,667	2.9821	0.00%
2009-11-17	0	6.770	6.760	6.770	6.750	6.900	3,138,000	21,478,060	6.8445	2.954	2.949	2.954	2.945	3.011	7,192,051	2.9864	0.30%
2009-11-16	0	6.750	6.720	6.750	6.650	6.950	1,726,000	11,691,520	6.7738	2.945	2.932	2.945	2.901	3.032	3,955,857	2.9555	-1.17%
2009-11-13	0	6.830	6.800	6.830	6.580	6.830	1,716,957	11,559,403	6.7325	2.980	2.967	2.980	2.871	2.980	3,935,132	2.9375	2.55%
2009-11-12	0	6.660	6.640	6.670	6.540	6.850	4,539,315	29,940,259	6.5958	2.906	2.897	2.910	2.854	2.989	10,403,756	2.8778	-2.77%
2009-11-11	0	6.850	6.830	6.850	6.790	6.900	862,000	5,873,860	6.8142	2.989	2.980	2.989	2.963	3.011	1,975,637	2.9731	-0.72%
2009-11-10	0	6.900	6.880	6.900	6.800	7.000	1,776,000	12,228,560	6.8855	3.011	3.002	3.011	2.967	3.054	4,070,454	3.0042	2.22%
2009-11-09	0	6.750	6.700	6.750	6.700	7.150	3,173,400	21,719,810	6.8443	2.945	2.923	2.945	2.923	3.120	7,273,185	2.9863	-3.57%
2009-11-06	0	7.000	6.980	7.000	6.880	7.250	3,023,600	21,400,600	7.0779	3.054	3.045	3.054	3.002	3.163	6,929,855	3.0882	-1.27%
2009-11-05	0	7.090	7.070	7.080	6.840	7.270	7,391,000	52,686,200	7.1284	3.093	3.085	3.089	2.984	3.172	16,939,596	3.1102	4.73%
2009-11-04	0	6.770	6.770	6.820	6.640	6.850	3,349,000	22,535,870	6.7291	2.954	2.954	2.976	2.897	2.989	7,675,647	2.9360	4.15%
2009-11-03	0	6.500	6.490	6.540	6.310	6.580	2,404,000	15,480,340	6.4394	2.836	2.832	2.854	2.753	2.871	5,509,781	2.8096	0.46%
2009-11-02	0	6.470	6.480	6.500	6.300	6.500	1,530,000	9,771,920	6.3869	2.823	2.827	2.836	2.749	2.836	3,506,641	2.7867	-0.92%
2009-10-30	0	6.530	6.510	6.550	6.360	6.700	5,341,029	34,481,354	6.4559	2.849	2.840	2.858	2.775	2.923	12,241,222	2.8168	3.82%
2009-10-29	0	6.290	6.280	6.290	6.130	6.500	6,195,000	38,978,100	6.2919	2.744	2.740	2.744	2.675	2.836	14,198,457	2.7452	-4.98%
2009-10-28	0	6.620	6.630	6.640	6.600	7.050	3,881,000	26,127,020	6.7320	2.888	2.893	2.897	2.880	3.076	8,894,949	2.9373	-5.83%
2009-10-27	0	7.030	7.000	7.030	6.920	7.140	2,298,000	16,144,880	7.0256	3.067	3.054	3.067	3.019	3.115	5,266,837	3.0654	-0.14%
2009-10-23	0	7.040	7.060	7.070	6.970	7.130	1,498,540	10,567,280	7.0517	3.072	3.080	3.085	3.041	3.111	3,434,537	3.0768	1.44%
2009-10-22	0	6.940	6.880	6.950	6.840	6.980	2,697,126	18,682,449	6.9268	3.028	3.002	3.032	2.984	3.045	6,181,603	3.0223	0.29%
2009-10-21	0	6.920	6.920	6.930	6.850	7.180	5,493,400	38,333,038	6.9780	3.019	3.019	3.024	2.989	3.133	12,590,445	3.0446	-1.14%
2009-10-20	0	7.000	7.000	7.050	6.950	7.390	3,897,184	27,655,826	7.0964	3.054	3.054	3.076	3.032	3.224	8,932,042	3.0962	-4.37%
2009-10-19	0	7.320	7.280	7.340	7.180	7.500	3,732,000	27,206,060	7.2899	3.194	3.176	3.203	3.133	3.272	8,553,453	3.1807	-0.81%
2009-10-16	0	7.380	7.350	7.370	7.320	7.650	2,244,614	16,717,406	7.4478	3.220	3.207	3.216	3.194	3.338	5,144,480	3.2496	-1.73%
2009-10-15	0	7.510	7.510	7.580	7.500	7.700	3,064,000	23,081,260	7.5330	3.277	3.277	3.307	3.272	3.360	7,022,449	3.2868	0.00%
2009-10-14	0	7.510	7.500	7.510	7.250	7.530	2,150,000	15,954,820	7.4208	3.277	3.272	3.277	3.163	3.285	4,927,632	3.2378	3.73%
2009-10-13	0	7.240	7.220	7.240	7.000	7.400	2,730,612	19,735,206	7.2274	3.159	3.150	3.159	3.054	3.229	6,258,350	3.1534	4.02%
2009-10-12	0	6.960	6.960	7.020	6.880	7.100	3,316,000	23,062,240	6.9548	3.037	3.037	3.063	3.002	3.098	7,600,013	3.0345	-1.42%
2009-10-09	0	7.060	7.000	7.090	6.900	7.210	3,485,375	24,632,111	7.0673	3.080	3.054	3.093	3.011	3.146	7,988,208	3.0836	0.86%
2009-10-08	0	7.000	6.980	7.000	6.950	7.150	2,848,000	19,968,780	7.0115	3.054	3.045	3.054	3.032	3.120	6,527,394	3.0592	0.14%
2009-10-07	0	6.990	6.950	7.000	6.910	7.150	1,765,400	12,359,250	7.0008	3.050	3.032	3.054	3.015	3.120	4,046,159	3.0546	2.19%
2009-10-06	0	6.840	6.820	6.890	6.700	7.240	3,343,800	23,064,366	6.8977	2.984	2.976	3.006	2.923	3.159	7,663,729	3.0095	-3.93%
2009-10-05	0	7.120	7.120	7.180	6.450	7.200	3,212,600	22,329,960	6.9507	3.107	3.107	3.133	2.814	3.141	7,363,029	3.0327	9.20%
2009-10-02	0	6.520	6.470	6.590	6.470	6.810	2,328,835	15,480,013	6.6471	2.845	2.823	2.875	2.823	2.971	5,337,508	2.9002	-4.82%
2009-09-30	0	6.850	6.740	6.840	6.660	7.020	3,276,831	22,449,635	6.8510	2.989	2.941	2.984	2.906	3.063	7,510,241	2.9892	-1.44%
2009-09-29	0	6.950	6.860	6.950	6.710	6.950	2,243,355	15,320,554	6.8293	3.032	2.993	3.032	2.928	3.032	5,141,595	2.9797	3.58%
2009-09-28	0	6.710	6.680	6.710	6.660	7.000	826,400	5,558,208	6.7258	2.928	2.915	2.928	2.906	3.054	1,894,044	2.9346	-4.14%
2009-09-25	0	7.000	6.970	7.030	6.510	7.100	2,976,000	20,405,580	6.8567	3.054	3.041	3.067	2.840	3.098	6,820,760	2.9917	4.63%
2009-09-24	0	6.690	6.690	6.700	6.610	6.950	3,505,500	23,567,645	6.7230	2.919	2.919	2.923	2.884	3.032	8,034,333	2.9334	-3.88%
2009-09-23	0	6.960	6.960	6.970	6.910	7.270	1,440,000	10,138,980	7.0410	3.037	3.037	3.041	3.015	3.172	3,300,368	3.0721	-3.87%
2009-09-22	0	7.240	7.200	7.280	7.070	7.280	1,986,100	14,286,149	7.1931	3.159	3.141	3.176	3.085	3.176	4,551,986	3.1384	2.84%
2009-09-21	0	7.040	7.040	7.050	7.040	7.310	1,301,000	9,291,140	7.1415	3.072	3.072	3.076	3.072	3.189	2,981,791	3.1160	-2.22%
2009-09-18	0	7.200	7.170	7.230	7.170	7.500	3,393,000	24,583,400	7.2453	3.141	3.128	3.155	3.128	3.272	7,776,491	3.1612	-2.83%
2009-09-17	0	7.410	7.410	7.450	7.380	7.990	4,173,500	32,403,284	7.7641	3.233	3.233	3.251	3.220	3.486	9,565,337	3.3876	-4.39%
2009-09-16	0	7.750	7.700	7.790	7.660	7.870	6,625,500	51,672,625	7.7991	3.381	3.360	3.399	3.342	3.434	15,185,129	3.4028	2.79%
2009-09-15	0	7.540	7.580	7.590	7.250	7.600	1,302,000	9,584,584	7.3614	3.290	3.307	3.312	3.163	3.316	2,984,082	3.2119	2.45%
2009-09-14	0	7.360	7.330	7.360	7.120	7.390	1,181,540	8,599,602	7.2783	3.211	3.198	3.211	3.107	3.224	2,707,998	3.1756	-0.41%
2009-09-11	0	7.390	7.380	7.390	7.310	7.500	1,887,550	14,005,331	7.4198	3.224	3.220	3.224	3.189	3.272	4,326,117	3.2374	0.54%
2009-09-10	0	7.350	7.410	7.500	7.350	7.690	2,156,000	16,199,800	7.5138	3.207	3.233	3.272	3.207	3.355	4,941,384	3.2784	-0.81%
2009-09-09	0	7.410	7.400	7.430	7.370	7.730	822,300	6,160,927	7.4923	3.233	3.229	3.242	3.216	3.373	1,884,647	3.2690	-4.39%
2009-09-08	0	7.750	7.700	7.750	7.670	7.800	4,570,000	35,373,724	7.7404	3.381	3.360	3.381	3.347	3.403	10,474,084	3.3773	0.91%
2009-09-07	0	7.680	7.670	7.700	7.450	7.800	4,955,992	38,161,498	7.7001	3.351	3.347	3.360	3.251	3.403	11,358,747	3.3597	3.09%
2009-09-04	0	7.450	7.400	7.450	7.290	7.450	8,198,310	60,632,086	7.3957	3.251	3.229	3.251	3.181	3.251	18,789,887	3.2268	3.76%
2009-09-03	0	7.180	7.150	7.180	6.730	7.250	11,291,116	77,304,418	6.8465	3.133	3.120	3.133	2.936	3.163	25,878,358	2.9872	6.69%
2009-09-02	0	6.730	6.720	6.770	6.700	6.960	4,264,000	29,368,060	6.8874	2.936	2.932	2.954	2.923	3.037	9,772,756	3.0051	-3.03%
2009-09-01	0	6.940	6.940	6.990	6.810	7.150	1,950,700	13,720,345	7.0335	3.028	3.028	3.050	2.971	3.120	4,470,852	3.0688	-1.14%
2009-08-31	0	7.020	7.000	7.040	6.860	7.140	1,696,260	11,913,609	7.0235	3.063	3.054	3.072	2.993	3.115	3,887,696	3.0644	-0.28%
2009-08-28	0	7.040	7.010	7.040	6.800	7.340	2,583,000	18,030,880	6.9806	3.072	3.059	3.072	2.967	3.203	5,920,035	3.0457	-4.61%
2009-08-27	0	7.380	7.370	7.390	7.230	7.580	5,261,773	39,058,656	7.4231	3.220	3.216	3.224	3.155	3.307	12,059,573	3.2388	0.14%
2009-08-26	0	7.370	7.370	7.380	7.120	7.390	4,181,100	30,453,159	7.2835	3.216	3.216	3.220	3.107	3.224	9,582,755	3.1779	3.66%
2009-08-25	0	7.110	7.090	7.110	6.890	7.220	4,776,000	34,000,480	7.1190	3.102	3.093	3.102	3.006	3.150	10,946,220	3.1061	1.28%
2009-08-24	0	7.020	7.000	7.020	6.910	7.220	5,406,000	37,930,420	7.0164	3.063	3.054	3.063	3.015	3.150	12,390,131	3.0613	1.74%
2009-08-21	0	6.900	6.880	6.910	6.560	6.910	5,044,000	34,148,960	6.7702	3.011	3.002	3.015	2.862	3.015	11,560,455	2.9539	5.18%
2009-08-20	0	6.560	6.550	6.600	6.200	6.880	6,326,400	40,895,280	6.4642	2.862	2.858	2.880	2.705	3.002	14,499,616	2.8204	-1.80%
2009-08-19	0	6.680	6.670	6.680	6.660	7.120	1,634,825	11,261,084	6.8883	2.915	2.910	2.915	2.906	3.107	3,746,891	3.0054	-3.47%
2009-08-18	0	6.920	6.860	6.930	6.550	7.200	6,438,000	44,416,760	6.8992	3.019	2.993	3.024	2.858	3.141	14,755,394	3.0102	-3.89%
2009-08-17	0	7.200	7.160	7.170	6.960	7.380	8,252,000	59,141,060	7.1669	3.141	3.124	3.128	3.037	3.220	18,912,941	3.1270	-4.64%
2009-08-14	0	7.550	7.540	7.550	7.130	7.600	8,790,000	64,179,780	7.3015	3.294	3.290	3.294	3.111	3.316	20,145,995	3.1857	5.45%
2009-08-13	0	7.160	7.150	7.160	7.110	7.420	8,964,000	64,693,200	7.2170	3.124	3.120	3.124	3.102	3.237	20,544,789	3.1489	0.00%
2009-08-12	0	7.160	7.160	7.190	7.040	7.300	4,401,671	31,629,442	7.1858	3.124	3.124	3.137	3.072	3.185	10,088,287	3.1353	0.28%
2009-08-11	0	7.140	7.120	7.140	7.050	7.350	8,630,000	61,935,760	7.1768	3.115	3.107	3.115	3.076	3.207	19,779,287	3.1313	-2.99%
2009-08-10	0	7.360	7.390	7.400	7.240	7.580	4,345,000	32,091,730	7.3859	3.211	3.224	3.229	3.159	3.307	9,958,401	3.2226	0.82%
2009-08-07	0	7.300	7.290	7.300	7.190	7.460	4,250,000	31,043,990	7.3045	3.185	3.181	3.185	3.137	3.255	9,740,669	3.1870	0.27%
2009-08-06	0	7.280	7.260	7.300	7.120	7.490	8,170,725	59,563,920	7.2899	3.176	3.168	3.185	3.107	3.268	18,726,665	3.1807	-0.95%
2009-08-05	0	7.350	7.340	7.350	7.210	8.090	12,358,000	92,698,234	7.5011	3.207	3.203	3.207	3.146	3.530	28,323,573	3.2728	-8.35%
2009-08-04	0	8.020	7.950	8.010	7.840	8.350	7,760,000	62,367,560	8.0371	3.499	3.469	3.495	3.421	3.643	17,785,315	3.5067	0.63%
2009-08-03	0	7.970	7.960	7.990	7.540	8.000	5,338,000	41,757,940	7.8228	3.477	3.473	3.486	3.290	3.491	12,234,280	3.4132	6.55%
2009-07-31	0	7.480	7.450	7.510	7.450	7.780	7,156,100	54,308,208	7.5891	3.264	3.251	3.277	3.251	3.395	16,401,223	3.3112	1.08%
2009-07-30	0	7.400	7.390	7.400	7.330	7.780	6,405,000	47,993,100	7.4931	3.229	3.224	3.229	3.198	3.395	14,679,761	3.2693	-5.37%
2009-07-29	0	7.820	7.810	7.820	7.260	8.050	8,675,182	65,988,271	7.6066	3.412	3.408	3.412	3.168	3.512	19,882,841	3.3189	-2.13%
2009-07-28	0	7.990	7.990	8.000	7.630	8.000	3,382,500	26,517,845	7.8397	3.486	3.486	3.491	3.329	3.491	7,752,426	3.4206	4.31%
2009-07-27	0	7.660	7.630	7.710	7.620	8.000	5,279,000	41,344,648	7.8319	3.342	3.329	3.364	3.325	3.491	12,099,056	3.4172	-1.67%
2009-07-24	0	7.790	7.750	7.800	7.410	8.020	11,799,878	91,839,574	7.7831	3.399	3.381	3.403	3.233	3.499	27,044,400	3.3959	3.87%
2009-07-23	0	7.500	7.500	7.550	7.320	7.580	10,411,000	77,570,540	7.4508	3.272	3.272	3.294	3.194	3.307	23,861,200	3.2509	2.18%
2009-07-22	0	7.340	7.360	7.380	7.100	7.490	121,581,300	859,944,349	7.0730	3.203	3.211	3.220	3.098	3.268	278,654,861	3.0861	-4.05%
2009-07-21	1	7.650	7.650	7.720	7.450	7.820	6,102,000	46,251,500	7.5797	3.338	3.338	3.368	3.251	3.412	13,985,308	3.3071	-1.29%
2009-07-20	0	7.750	7.700	7.750	7.280	7.850	8,119,112	62,603,815	7.7107	3.381	3.360	3.381	3.176	3.425	18,608,372	3.3643	6.46%
2009-07-17	0	7.280	7.260	7.280	7.040	7.320	3,030,000	21,924,100	7.2357	3.176	3.168	3.176	3.072	3.194	6,944,524	3.1570	2.39%
2009-07-16	0	7.110	7.050	7.140	6.950	7.490	5,851,774	41,668,504	7.1207	3.102	3.076	3.115	3.032	3.268	13,411,810	3.1069	-1.52%
2009-07-15	0	7.220	7.200	7.250	7.100	7.400	4,550,843	33,114,154	7.2765	3.150	3.141	3.163	3.098	3.229	10,430,177	3.1748	1.69%
2009-07-14	0	7.100	7.110	7.150	6.690	7.200	8,567,739	59,737,760	6.9724	3.098	3.102	3.120	2.919	3.141	19,636,590	3.0422	6.29%
2009-07-13	0	6.680	6.660	6.680	6.190	6.870	11,318,000	73,074,437	6.4565	2.915	2.906	2.915	2.701	2.997	25,939,974	2.8171	7.92%
2009-07-10	0	6.190	6.190	6.200	6.170	6.350	3,271,094	20,464,819	6.2563	2.701	2.701	2.705	2.692	2.771	7,497,092	2.7297	-0.96%
2009-07-09	0	6.250	6.240	6.280	6.140	6.340	3,822,000	23,884,650	6.2493	2.727	2.723	2.740	2.679	2.766	8,759,726	2.7266	0.64%
2009-07-08	0	6.210	6.210	6.270	6.080	6.300	1,618,000	10,019,580	6.1926	2.710	2.710	2.736	2.653	2.749	3,708,330	2.7019	0.81%
2009-07-07	0	6.160	6.130	6.160	6.150	6.370	1,838,275	11,459,001	6.2336	2.688	2.675	2.688	2.683	2.779	4,213,183	2.7198	-1.60%
2009-07-06	0	6.260	6.270	6.290	6.190	6.500	3,527,000	22,334,170	6.3323	2.731	2.736	2.744	2.701	2.836	8,083,609	2.7629	-0.63%
2009-07-03	0	6.300	6.300	6.340	5.760	6.370	5,027,000	30,863,480	6.1395	2.749	2.749	2.766	2.513	2.779	11,521,492	2.6788	7.88%
2009-07-02	0	5.840	5.760	5.840	5.780	5.980	2,128,600	12,488,392	5.8670	2.548	2.513	2.548	2.522	2.609	4,878,585	2.5598	1.04%
2009-06-30	0	5.780	5.790	5.800	5.680	5.900	2,289,100	13,217,708	5.7742	2.522	2.526	2.531	2.478	2.574	5,246,439	2.5194	-0.52%
2009-06-29	0	5.810	5.810	5.840	5.760	6.000	2,716,000	15,919,980	5.8616	2.535	2.535	2.548	2.513	2.618	6,224,860	2.5575	-3.17%
2009-06-26	0	6.000	6.000	6.020	5.820	6.190	2,654,000	15,872,760	5.9807	2.618	2.618	2.627	2.539	2.701	6,082,761	2.6095	-2.76%
2009-06-25	0	6.170	6.170	6.180	5.970	6.280	1,860,101	11,363,177	6.1089	2.692	2.692	2.696	2.605	2.740	4,263,206	2.6654	3.87%
2009-06-24	0	5.940	5.900	5.970	5.900	6.040	2,702,000	16,181,680	5.9888	2.592	2.574	2.605	2.574	2.635	6,192,773	2.6130	0.00%
2009-06-23	0	5.940	5.900	5.910	5.760	6.020	2,865,000	16,889,050	5.8950	2.592	2.574	2.579	2.513	2.627	6,566,357	2.5721	-1.49%
2009-06-22	0	6.030	6.000	6.030	5.950	6.150	3,526,000	21,183,200	6.0077	2.631	2.618	2.631	2.596	2.683	8,081,317	2.6213	-0.82%
2009-06-19	0	6.080	6.080	6.130	5.800	6.160	5,330,000	32,018,840	6.0073	2.653	2.653	2.675	2.531	2.688	12,215,944	2.6211	5.56%
2009-06-18	0	5.760	5.750	5.800	5.750	5.910	4,264,000	24,811,240	5.8188	2.513	2.509	2.531	2.509	2.579	9,772,756	2.5388	-2.54%
2009-06-17	0	5.910	5.880	5.940	5.570	5.950	3,392,000	19,739,080	5.8193	2.579	2.566	2.592	2.430	2.596	7,774,200	2.5390	6.10%
2009-06-16	0	5.570	5.530	5.570	5.450	5.900	5,162,000	29,308,620	5.6778	2.430	2.413	2.430	2.378	2.574	11,830,902	2.4773	-4.46%
2009-06-15	0	5.830	5.820	5.840	5.750	5.970	4,834,000	28,496,740	5.8951	2.544	2.539	2.548	2.509	2.605	11,079,151	2.5721	-2.02%
2009-06-12	0	5.950	5.860	5.900	5.630	6.000	3,902,900	22,703,384	5.8171	2.596	2.557	2.574	2.456	2.618	8,945,143	2.5381	2.41%
2009-06-11	0	5.810	5.790	5.810	5.190	5.900	4,972,000	28,174,360	5.6666	2.535	2.526	2.535	2.264	2.574	11,395,436	2.4724	11.95%
2009-06-10	0	5.190	5.150	5.200	5.050	5.280	1,734,000	8,934,140	5.1523	2.264	2.247	2.269	2.203	2.304	3,974,193	2.2480	4.43%
2009-06-09	0	4.970	4.970	5.000	4.840	5.310	3,094,000	15,535,870	5.0213	2.168	2.168	2.182	2.112	2.317	7,091,207	2.1909	-4.05%
2009-06-08	0	5.180	5.170	5.210	5.090	5.450	3,322,000	17,460,780	5.2561	2.260	2.256	2.273	2.221	2.378	7,613,765	2.2933	0.58%
2009-06-05	0	5.150	5.150	5.180	5.120	5.480	2,786,000	14,569,380	5.2295	2.247	2.247	2.260	2.234	2.391	6,385,295	2.2817	-3.01%
2009-06-04	0	5.310	5.300	5.330	4.950	5.430	3,762,000	19,905,798	5.2913	2.317	2.312	2.326	2.160	2.369	8,622,211	2.3087	5.57%
2009-06-03	0	5.030	5.000	5.030	4.700	5.220	5,000,000	25,164,200	5.0328	2.195	2.182	2.195	2.051	2.278	11,459,610	2.1959	6.79%
2009-06-02	0	4.710	4.710	4.770	4.560	4.780	5,958,000	27,813,960	4.6683	2.055	2.055	2.081	1.990	2.086	13,655,271	2.0369	1.51%
2009-06-01	0	4.640	4.600	4.640	4.460	4.730	8,472,000	39,313,560	4.6404	2.025	2.007	2.025	1.946	2.064	19,417,163	2.0247	3.57%
2009-05-29	0	4.480	4.420	4.500	4.390	4.700	7,236,000	32,758,650	4.5272	1.955	1.929	1.963	1.915	2.051	16,584,348	1.9753	-1.10%
2009-05-27	0	4.530	4.530	4.580	4.440	4.910	17,054,100	78,409,888	4.5977	1.977	1.977	1.998	1.937	2.142	39,086,668	2.0061	-9.04%
2009-05-26	0	4.980	4.960	4.980	4.010	5.140	11,254,000	53,778,020	4.7786	2.173	2.164	2.173	1.750	2.243	25,793,291	2.0850	24.50%
2009-05-25	0	4.000	3.990	4.000	3.830	4.050	1,535,950	6,069,966	3.9519	1.745	1.741	1.745	1.671	1.767	3,520,278	1.7243	2.56%
2009-05-22	0	3.900	3.850	3.920	3.710	3.990	1,228,000	4,659,580	3.7944	1.702	1.680	1.710	1.619	1.741	2,814,480	1.6556	1.83%
2009-05-21	0	3.830	3.810	3.840	3.770	3.930	550,000	2,104,640	3.8266	1.671	1.662	1.675	1.645	1.715	1,260,557	1.6696	-1.29%
2009-05-20	0	3.880	3.830	3.880	3.810	4.120	1,022,000	4,034,400	3.9476	1.693	1.671	1.693	1.662	1.798	2,342,344	1.7224	-3.00%
2009-05-19	0	4.000	3.980	4.000	3.830	4.000	2,688,000	10,643,160	3.9595	1.745	1.737	1.745	1.671	1.745	6,160,686	1.7276	5.26%
2009-05-18	0	3.800	3.790	3.800	3.610	3.850	2,310,000	8,755,760	3.7904	1.658	1.654	1.658	1.575	1.680	5,294,340	1.6538	3.26%
2009-05-15	0	3.680	3.650	3.680	3.650	3.770	708,000	2,616,920	3.6962	1.606	1.593	1.606	1.593	1.645	1,622,681	1.6127	0.82%
2009-05-14	0	3.650	3.620	3.700	3.580	3.720	500,000	1,814,140	3.6283	1.593	1.579	1.614	1.562	1.623	1,145,961	1.5831	-1.08%
2009-05-13	0	3.690	3.630	3.690	3.570	3.780	1,010,000	3,719,060	3.6822	1.610	1.584	1.610	1.558	1.649	2,314,841	1.6066	1.10%
2009-05-12	0	3.650	3.590	3.640	3.530	3.720	870,000	3,109,080	3.5737	1.593	1.566	1.588	1.540	1.623	1,993,972	1.5592	-0.82%
2009-05-11	0	3.680	3.560	3.680	3.540	3.800	2,500,000	9,155,650	3.6623	1.606	1.553	1.606	1.545	1.658	5,729,805	1.5979	3.37%
2009-05-08	0	3.560	3.560	3.600	3.550	3.800	3,650,000	13,275,200	3.6370	1.553	1.553	1.571	1.549	1.658	8,365,515	1.5869	-5.32%
2009-05-07	0	3.760	3.750	3.760	3.700	3.880	3,224,000	12,211,940	3.7878	1.641	1.636	1.641	1.614	1.693	7,389,157	1.6527	0.27%
2009-05-06	0	3.860	3.850	3.870	3.810	3.960	1,708,000	6,622,900	3.8776	1.636	1.632	1.640	1.615	1.679	4,029,431	1.6436	-0.52%
2009-05-05	0	3.880	3.880	3.900	3.800	4.120	2,518,000	9,911,460	3.9362	1.645	1.645	1.653	1.611	1.746	5,940,344	1.6685	-4.43%
2009-05-04	0	4.060	4.060	4.070	3.780	4.150	2,340,000	9,370,100	4.0043	1.721	1.721	1.725	1.602	1.759	5,520,415	1.6974	2.27%
2009-04-30	0	3.970	3.960	3.970	3.790	3.970	36,910,000	136,634,760	3.7018	1.683	1.679	1.683	1.607	1.683	87,076,291	1.5691	6.15%
2009-04-29	0	3.740	3.750	3.760	3.600	3.740	1,726,000	6,356,720	3.6829	1.585	1.590	1.594	1.526	1.585	4,071,896	1.5611	6.55%
2009-04-28	0	3.510	3.510	3.550	3.450	3.720	626,000	2,197,040	3.5096	1.488	1.488	1.505	1.462	1.577	1,476,829	1.4877	-3.04%
2009-04-27	0	3.620	3.610	3.630	3.520	3.790	1,652,000	5,982,520	3.6214	1.534	1.530	1.539	1.492	1.607	3,897,319	1.5350	-4.74%
2009-04-24	0	3.800	3.750	3.840	3.460	3.880	5,454,000	20,245,640	3.7121	1.611	1.590	1.628	1.467	1.645	12,866,814	1.5735	7.04%
2009-04-23	0	3.550	3.550	3.580	3.300	3.580	4,460,000	15,390,620	3.4508	1.505	1.505	1.517	1.399	1.517	10,521,817	1.4627	9.91%
2009-04-22	0	3.230	3.230	3.270	3.200	3.400	2,439,730	8,041,208	3.2959	1.369	1.369	1.386	1.356	1.441	5,755,693	1.3971	-2.42%
2009-04-21	0	3.310	3.310	3.380	3.090	3.420	2,576,000	8,305,820	3.2243	1.403	1.403	1.433	1.310	1.450	6,077,175	1.3667	0.30%
2009-04-20	0	3.300	3.300	3.360	3.200	3.400	1,798,000	5,918,560	3.2917	1.399	1.399	1.424	1.356	1.441	4,241,755	1.3953	-1.20%
2009-04-17	0	3.340	3.300	3.340	3.230	3.450	1,598,125	5,280,780	3.3044	1.416	1.399	1.416	1.369	1.462	3,770,219	1.4007	-4.30%
2009-04-16	0	3.490	3.420	3.490	3.380	3.500	1,602,000	5,557,680	3.4692	1.479	1.450	1.479	1.433	1.484	3,779,361	1.4705	4.18%
2009-04-15	0	3.350	3.350	3.420	3.350	3.580	5,816,400	20,071,888	3.4509	1.420	1.420	1.450	1.420	1.517	13,721,770	1.4628	-9.21%
2009-04-14	0	3.690	3.640	3.650	3.210	3.700	3,942,000	13,375,120	3.3930	1.564	1.543	1.547	1.361	1.568	9,299,776	1.4382	15.31%
2009-04-09	0	3.200	3.190	3.200	2.990	3.200	5,604,000	17,291,840	3.0856	1.356	1.352	1.356	1.267	1.356	13,220,686	1.3079	6.67%
2009-04-08	0	3.000	2.980	3.000	2.900	3.170	4,188,000	12,610,320	3.0111	1.272	1.263	1.272	1.229	1.344	9,880,128	1.2763	-6.25%
2009-04-07	0	3.200	3.180	3.200	2.870	3.200	3,627,441	10,995,727	3.0313	1.356	1.348	1.356	1.217	1.356	8,557,684	1.2849	9.22%
2009-04-06	0	2.930	2.860	2.930	2.750	2.950	1,130,000	3,200,560	2.8324	1.242	1.212	1.242	1.166	1.250	2,665,841	1.2006	2.45%
2009-04-03	0	2.860	2.860	2.870	2.680	2.880	1,210,000	3,394,780	2.8056	1.212	1.212	1.217	1.136	1.221	2,854,574	1.1892	6.32%
2009-04-02	0	2.690	2.610	2.690	2.560	2.730	1,228,000	3,204,420	2.6095	1.140	1.106	1.140	1.085	1.157	2,897,038	1.1061	1.51%
2009-04-01	0	2.650	2.620	2.650	2.600	2.850	2,000,000	5,489,300	2.7447	1.123	1.111	1.123	1.102	1.208	4,718,304	1.1634	5.58%
2009-03-31	0	2.510	2.510	2.540	2.490	2.550	1,826,000	4,601,020	2.5197	1.064	1.064	1.077	1.055	1.081	4,307,811	1.0681	0.40%
2009-03-30	0	2.500	2.500	2.520	2.430	2.510	1,836,000	4,538,720	2.4721	1.060	1.060	1.068	1.030	1.064	4,331,403	1.0479	-1.57%
2009-03-27	0	2.540	2.530	2.540	2.350	2.600	1,298,000	3,258,940	2.5107	1.077	1.072	1.077	0.996	1.102	3,062,179	1.0643	-1.17%
2009-03-26	0	2.570	2.560	2.590	2.440	2.580	2,262,000	5,714,580	2.5263	1.089	1.085	1.098	1.034	1.094	5,336,401	1.0709	5.33%
2009-03-25	0	2.440	2.390	2.440	2.280	2.450	1,564,000	3,730,640	2.3853	1.034	1.013	1.034	0.966	1.039	3,689,713	1.0111	3.83%
2009-03-24	0	2.350	2.360	2.370	2.200	2.380	2,684,000	6,142,900	2.2887	0.996	1.000	1.005	0.933	1.009	6,331,963	0.9701	8.80%
2009-03-23	0	2.160	2.130	2.160	2.100	2.190	1,461,000	3,131,180	2.1432	0.916	0.903	0.916	0.890	0.928	3,446,721	0.9085	4.35%
2009-03-20	0	2.070	2.000	2.070	1.970	2.150	4,204,000	8,694,580	2.0682	0.877	0.848	0.877	0.835	0.911	9,917,874	0.8767	-2.82%
2009-03-19	0	2.130	2.120	2.130	2.050	2.140	1,688,000	3,548,180	2.1020	0.903	0.899	0.903	0.869	0.907	3,982,248	0.8910	0.47%
2009-03-18	0	2.120	2.110	2.120	2.000	2.160	5,380,800	10,918,040	2.0291	0.899	0.894	0.899	0.848	0.916	12,694,124	0.8601	6.53%
2009-03-17	0	1.990	1.950	2.000	1.930	2.020	2,086,000	4,146,700	1.9879	0.844	0.827	0.848	0.818	0.856	4,921,191	0.8426	4.74%
2009-03-16	0	1.900	1.900	1.980	1.820	2.000	1,902,000	3,646,260	1.9171	0.805	0.805	0.839	0.771	0.848	4,487,107	0.8126	1.60%
2009-03-13	0	1.870	1.850	1.870	1.850	2.020	2,141,708	4,072,721	1.9016	0.793	0.784	0.793	0.784	0.856	5,052,614	0.8061	-5.08%
2009-03-12	0	1.970	1.970	1.980	1.940	2.090	1,006,000	1,972,040	1.9603	0.835	0.835	0.839	0.822	0.886	2,373,307	0.8309	0.51%
2009-03-11	0	1.960	1.960	1.970	1.910	2.000	594,600	1,171,808	1.9708	0.831	0.831	0.835	0.810	0.848	1,402,752	0.8354	0.00%
2009-03-10	0	1.960	1.960	1.970	1.950	1.980	462,000	911,540	1.9730	0.831	0.831	0.835	0.827	0.839	1,089,928	0.8363	-1.01%
2009-03-09	0	1.980	1.920	1.990	1.900	1.990	1,026,000	2,012,960	1.9619	0.839	0.814	0.844	0.805	0.844	2,420,490	0.8316	1.54%
2009-03-06	0	1.950	1.920	1.970	1.900	1.990	783,000	1,543,420	1.9712	0.827	0.814	0.835	0.805	0.844	1,847,216	0.8355	-0.51%
2009-03-05	0	1.960	1.910	1.960	1.920	2.050	7,528,000	14,996,580	1.9921	0.831	0.810	0.831	0.814	0.869	17,759,694	0.8444	-2.97%
2009-03-04	0	2.020	2.020	2.030	1.940	2.020	10,526,025	20,940,029	1.9894	0.856	0.856	0.860	0.822	0.856	24,832,490	0.8433	4.12%
2009-03-03	0	1.940	1.880	1.940	1.820	1.980	1,468,000	2,800,060	1.9074	0.822	0.797	0.822	0.771	0.839	3,463,235	0.8085	3.19%
2009-03-02	0	1.880	1.860	1.880	1.830	1.900	1,681,492	3,151,895	1.8745	0.797	0.788	0.797	0.776	0.805	3,966,895	0.7945	-4.08%
2009-02-27	0	1.960	1.930	1.980	1.880	1.980	2,386,000	4,551,680	1.9077	0.831	0.818	0.839	0.797	0.839	5,628,936	0.8086	1.55%
2009-02-26	0	1.930	1.900	1.930	1.880	1.970	3,316,000	6,359,640	1.9179	0.818	0.805	0.818	0.797	0.835	7,822,947	0.8129	3.21%
2009-02-25	0	1.870	1.860	1.870	1.850	1.960	1,922,000	3,612,260	1.8794	0.793	0.788	0.793	0.784	0.831	4,534,290	0.7967	-2.09%
2009-02-24	0	1.910	1.910	1.920	1.890	1.990	1,952,000	3,735,920	1.9139	0.810	0.810	0.814	0.801	0.844	4,605,064	0.8113	-3.54%
2009-02-23	0	1.980	1.980	1.990	1.960	2.100	4,340,000	8,699,600	2.0045	0.839	0.839	0.844	0.831	0.890	10,238,719	0.8497	-2.46%
2009-02-20	0	2.030	2.000	2.030	1.980	2.130	3,914,000	8,019,198	2.0488	0.860	0.848	0.860	0.839	0.903	9,233,720	0.8685	-6.02%
2009-02-19	0	2.160	2.150	2.160	2.160	2.310	1,804,000	4,049,820	2.2449	0.916	0.911	0.916	0.916	0.979	4,255,910	0.9516	-7.69%
2009-02-18	0	2.340	2.300	2.320	2.190	2.360	4,084,000	9,382,900	2.2975	0.992	0.975	0.983	0.928	1.000	9,634,776	0.9739	0.86%
2009-02-17	0	2.320	2.320	2.330	2.250	2.410	710,200	1,659,242	2.3363	0.983	0.983	0.988	0.954	1.022	1,675,470	0.9903	0.87%
2009-02-16	0	2.300	2.280	2.300	2.170	2.360	1,258,000	2,861,320	2.2745	0.975	0.966	0.975	0.920	1.000	2,967,813	0.9641	6.48%
2009-02-13	0	2.160	2.160	2.170	2.100	2.230	1,225,700	2,657,290	2.1680	0.916	0.916	0.920	0.890	0.945	2,891,612	0.9190	2.86%
2009-02-12	0	2.100	2.020	2.100	2.000	2.100	1,072,000	2,212,080	2.0635	0.890	0.856	0.890	0.848	0.890	2,529,011	0.8747	2.44%
2009-02-11	0	2.050	2.050	2.070	2.010	2.100	1,714,000	3,506,960	2.0461	0.869	0.869	0.877	0.852	0.890	4,043,586	0.8673	1.99%
2009-02-10	0	2.010	1.980	2.020	2.000	2.040	318,000	641,440	2.0171	0.852	0.839	0.856	0.848	0.865	750,210	0.8550	0.50%
2009-02-09	0	2.000	2.000	2.010	1.990	2.100	386,000	785,800	2.0358	0.848	0.848	0.852	0.844	0.890	910,633	0.8629	0.00%
2009-02-06	0	2.000	2.000	2.020	1.930	2.040	1,704,000	3,413,500	2.0032	0.848	0.848	0.856	0.818	0.865	4,019,995	0.8491	3.63%
2009-02-05	0	1.930	1.920	1.950	1.880	2.050	3,148,000	6,257,760	1.9879	0.818	0.814	0.827	0.797	0.869	7,426,610	0.8426	1.05%
2009-02-04	0	1.910	1.910	1.920	1.900	2.080	1,438,000	2,857,680	1.9873	0.810	0.810	0.814	0.805	0.882	3,392,460	0.8424	-4.50%
2009-02-03	0	2.000	1.960	2.000	1.960	2.130	1,352,000	2,736,040	2.0237	0.848	0.831	0.848	0.831	0.903	3,189,573	0.8578	0.00%
2009-02-02	0	2.000	2.000	2.020	1.900	2.230	1,388,000	2,791,880	2.0114	0.848	0.848	0.856	0.805	0.945	3,274,503	0.8526	-0.50%
2009-01-30	0	2.010	2.000	2.020	2.000	2.130	1,434,000	2,928,520	2.0422	0.852	0.848	0.856	0.848	0.903	3,383,024	0.8657	-3.37%
2009-01-29	0	2.080	2.050	2.130	2.030	2.210	248,000	521,360	2.1023	0.882	0.869	0.903	0.860	0.937	585,070	0.8911	-2.35%
2009-01-23	0	2.130	2.060	2.130	2.060	2.200	1,286,000	2,737,900	2.1290	0.903	0.873	0.903	0.873	0.933	3,033,869	0.9024	1.43%
2009-01-22	0	2.100	2.040	2.100	1.960	2.100	1,144,000	2,330,620	2.0373	0.890	0.865	0.890	0.831	0.890	2,698,870	0.8636	0.00%
2009-01-21	0	2.100	2.010	2.100	1.900	2.100	1,412,000	2,837,500	2.0096	0.890	0.852	0.890	0.805	0.890	3,331,122	0.8518	5.53%
2009-01-20	0	1.990	1.960	1.990	1.780	2.120	1,594,000	3,118,380	1.9563	0.844	0.831	0.844	0.755	0.899	3,760,488	0.8292	2.05%
2009-01-19	0	1.950	1.950	1.990	1.950	2.090	140,000	273,720	1.9551	0.827	0.827	0.844	0.827	0.886	330,281	0.8287	-4.41%
2009-01-16	0	2.040	2.040	2.080	1.980	2.120	1,532,750	3,097,723	2.0210	0.865	0.865	0.882	0.839	0.899	3,615,990	0.8567	-1.92%
2009-01-15	0	2.080	2.010	2.080	1.920	2.140	988,250	1,983,695	2.0073	0.882	0.852	0.882	0.814	0.907	2,331,432	0.8508	-5.02%
2009-01-14	0	2.190	2.150	2.190	2.130	2.330	392,000	868,800	2.2163	0.928	0.911	0.928	0.903	0.988	924,787	0.9395	-2.67%
2009-01-13	0	2.250	2.160	2.250	2.120	2.440	824,000	1,901,360	2.3075	0.954	0.916	0.954	0.899	1.034	1,943,941	0.9781	-9.27%
2009-01-12	0	2.480	2.300	2.480	2.280	2.550	1,970,000	4,846,480	2.4601	1.051	0.975	1.051	0.966	1.081	4,647,529	1.0428	11.21%
2009-01-09	0	2.230	2.150	2.230	2.080	2.230	2,736,000	5,954,060	2.1762	0.945	0.911	0.945	0.882	0.945	6,454,639	0.9224	8.78%
2009-01-08	0	2.050	2.020	2.060	1.930	2.050	3,134,000	6,152,480	1.9631	0.869	0.856	0.873	0.818	0.869	7,393,582	0.8321	2.50%
2009-01-07	0	2.000	2.000	2.030	1.940	2.100	1,252,000	2,479,600	1.9805	0.848	0.848	0.860	0.822	0.890	2,953,658	0.8395	0.00%
2009-01-06	0	2.000	2.000	2.020	1.950	2.020	1,790,000	3,567,520	1.9930	0.848	0.848	0.856	0.827	0.856	4,222,882	0.8448	0.00%
2009-01-05	0	2.000	1.980	2.050	1.800	2.000	3,993,150	7,580,852	1.8985	0.848	0.839	0.869	0.763	0.848	9,420,447	0.8047	3.09%
2009-01-02	0	1.940	1.940	1.960	1.720	1.960	1,908,000	3,564,440	1.8682	0.822	0.822	0.831	0.729	0.831	4,501,262	0.7919	14.12%
2008-12-31	0	1.700	1.700	1.800	1.590	1.810	4,002,146	6,711,757	1.6770	0.721	0.721	0.763	0.674	0.767	9,441,670	0.7109	6.92%
2008-12-30	0	1.590	1.570	1.590	1.490	1.600	2,794,000	4,340,500	1.5535	0.674	0.665	0.674	0.632	0.678	6,591,470	0.6585	3.25%
2008-12-29	0	1.540	1.500	1.530	1.450	1.630	1,648,000	2,553,400	1.5494	0.653	0.636	0.649	0.615	0.691	3,887,882	0.6568	4.05%
2008-12-24	0	1.480	1.460	1.480	1.450	1.540	406,000	610,160	1.5029	0.627	0.619	0.627	0.615	0.653	957,816	0.6370	-3.90%
2008-12-23	0	1.540	1.460	1.540	1.390	1.540	1,582,000	2,232,060	1.4109	0.653	0.619	0.653	0.589	0.653	3,732,178	0.5981	10.00%
2008-12-22	0	1.400	1.400	1.410	1.330	1.500	7,447,000	10,452,610	1.4036	0.593	0.593	0.598	0.564	0.636	17,568,603	0.5950	7.69%
2008-12-19	0	1.300	1.300	1.350	1.300	1.350	2,330,000	3,123,300	1.3405	0.551	0.551	0.572	0.551	0.572	5,496,824	0.5682	-3.70%
2008-12-18	0	1.350	1.340	1.350	1.350	1.410	1,966,000	2,684,480	1.3655	0.572	0.568	0.572	0.572	0.598	4,638,092	0.5788	-2.17%
2008-12-17	0	1.380	1.380	1.400	1.300	1.500	1,834,000	2,619,780	1.4285	0.585	0.585	0.593	0.551	0.636	4,326,684	0.6055	0.00%
2008-12-16	0	1.380	1.350	1.380	1.270	1.420	1,306,000	1,688,860	1.2932	0.585	0.572	0.585	0.538	0.602	3,081,052	0.5481	10.40%
2008-12-15	0	1.250	1.240	1.250	1.200	1.280	1,934,000	2,412,040	1.2472	0.530	0.526	0.530	0.509	0.543	4,562,599	0.5287	5.93%
2008-12-12	0	1.180	1.180	1.200	1.170	1.230	186,000	221,400	1.1903	0.500	0.500	0.509	0.496	0.521	438,802	0.5046	-2.48%
2008-12-11	0	1.210	1.210	1.250	1.130	1.250	632,000	765,120	1.2106	0.513	0.513	0.530	0.479	0.530	1,490,984	0.5132	5.22%
2008-12-10	0	1.150	1.150	1.170	1.130	1.250	1,110,000	1,299,240	1.1705	0.487	0.487	0.496	0.479	0.530	2,618,658	0.4961	3.60%
2008-12-09	0	1.110	1.110	1.150	1.110	1.250	1,020,000	1,229,960	1.2058	0.471	0.471	0.487	0.471	0.530	2,406,335	0.5111	-7.50%
2008-12-08	0	1.200	1.180	1.200	1.150	1.300	1,180,000	1,478,940	1.2533	0.509	0.500	0.509	0.487	0.551	2,783,799	0.5313	-0.83%
2008-12-05	0	1.210	1.210	1.250	1.210	1.290	156,000	194,180	1.2447	0.513	0.513	0.530	0.513	0.547	368,028	0.5276	-6.92%
2008-12-04	0	1.300	1.270	1.310	1.210	1.330	784,000	983,520	1.2545	0.551	0.538	0.555	0.513	0.564	1,849,575	0.5318	-0.76%
2008-12-03	0	1.310	1.300	1.350	1.220	1.350	205,000	269,130	1.3128	0.555	0.551	0.572	0.517	0.572	483,626	0.5565	2.34%
2008-12-02	0	1.280	1.280	1.350	1.260	1.350	40,000	52,040	1.3010	0.543	0.543	0.572	0.534	0.572	94,366	0.5515	-7.91%
2008-12-01	0	1.390	1.300	1.400	1.350	1.480	1,322,000	1,847,180	1.3973	0.589	0.551	0.593	0.572	0.627	3,118,799	0.5923	6.11%
2008-11-28	0	1.310	1.300	1.380	1.290	1.370	318,000	429,680	1.3512	0.555	0.551	0.585	0.547	0.581	750,210	0.5727	-6.43%
2008-11-27	0	1.400	1.380	1.400	1.360	1.420	1,320,000	1,849,680	1.4013	0.593	0.585	0.593	0.576	0.602	3,114,080	0.5940	2.94%
2008-11-26	0	1.360	1.360	1.380	1.330	1.360	858,000	1,161,040	1.3532	0.576	0.576	0.585	0.564	0.576	2,024,152	0.5736	3.03%
2008-11-25	0	1.320	1.320	1.400	1.220	1.380	414,000	566,580	1.3686	0.560	0.560	0.593	0.517	0.585	976,689	0.5801	-4.35%
2008-11-24	0	1.380	1.250	1.380	-	-	0	0	-	0.585	0.530	0.585	-	-	0	-	-1.43%
2008-11-21	0	1.400	1.270	1.400	1.080	1.400	792,000	1,003,940	1.2676	0.593	0.538	0.593	0.458	0.593	1,868,448	0.5373	10.24%
2008-11-20	0	1.270	1.160	1.270	1.270	1.270	78,000	99,060	1.2700	0.538	0.492	0.538	0.538	0.538	184,014	0.5383	0.00%
2008-11-19	0	1.270	1.270	1.300	1.270	1.350	446,000	568,500	1.2747	0.538	0.538	0.551	0.538	0.572	1,052,182	0.5403	0.00%
2008-11-18	0	1.270	1.220	1.320	1.270	1.270	485,000	615,950	1.2700	0.538	0.517	0.560	0.538	0.538	1,144,189	0.5383	0.00%
2008-11-17	0	1.270	1.270	1.400	1.270	1.270	8,000	10,160	1.2700	0.538	0.538	0.593	0.538	0.538	18,873	0.5383	3.25%
2008-11-14	0	1.230	1.160	1.210	1.110	1.230	424,000	513,100	1.2101	0.521	0.492	0.513	0.471	0.521	1,000,280	0.5130	1.65%
2008-11-13	0	1.210	1.160	1.210	1.200	1.230	386,000	470,180	1.2181	0.513	0.492	0.513	0.509	0.521	910,633	0.5163	-10.37%
2008-11-12	0	1.350	1.220	1.350	-	-	0	0	-	0.572	0.517	0.572	-	-	0	-	0.00%
2008-11-11	0	1.350	1.340	1.400	1.320	1.400	384,000	517,240	1.3470	0.572	0.568	0.593	0.560	0.593	905,914	0.5710	-3.57%
2008-11-10	0	1.400	1.390	1.400	1.390	1.500	122,000	171,860	1.4087	0.593	0.589	0.593	0.589	0.636	287,817	0.5971	0.00%
2008-11-07	0	1.400	1.350	1.400	1.390	1.420	304,000	425,440	1.3995	0.593	0.572	0.593	0.589	0.602	717,182	0.5932	0.00%
2008-11-06	0	1.400	1.380	1.430	1.360	1.460	2,336,000	3,462,978	1.4824	0.593	0.585	0.606	0.576	0.619	5,510,978	0.6284	-9.68%
2008-11-05	0	1.550	1.400	1.550	1.330	1.580	1,052,000	1,597,000	1.5181	0.657	0.593	0.657	0.564	0.670	2,481,828	0.6435	0.65%
2008-11-04	0	1.540	1.520	1.540	1.530	1.600	1,638,000	2,572,900	1.5708	0.653	0.644	0.653	0.649	0.678	3,864,291	0.6658	-3.75%
2008-11-03	0	1.600	1.590	1.600	1.500	1.660	1,313,750	2,087,550	1.5890	0.678	0.674	0.678	0.636	0.704	3,099,336	0.6735	6.67%
2008-10-31	0	1.500	1.500	1.520	1.260	1.540	2,624,000	3,771,600	1.4373	0.636	0.636	0.644	0.534	0.653	6,190,414	0.6093	25.00%
2008-10-30	0	1.200	1.200	1.300	0.930	1.300	7,060,000	8,120,760	1.1502	0.509	0.509	0.551	0.394	0.551	16,655,611	0.4876	30.43%
2008-10-29	0	0.920	0.920	0.940	0.820	0.930	968,000	854,040	0.8823	0.390	0.390	0.398	0.348	0.394	2,283,659	0.3740	13.58%
2008-10-28	0	0.810	0.810	0.840	0.760	0.980	2,490,000	2,052,640	0.8244	0.343	0.343	0.356	0.322	0.415	5,874,288	0.3494	-11.96%
2008-10-27	0	0.920	0.900	0.920	0.700	1.100	3,012,000	2,758,140	0.9157	0.390	0.381	0.390	0.297	0.466	7,105,765	0.3882	-16.36%
2008-10-24	0	1.100	1.100	1.300	1.020	1.390	3,530,000	4,034,660	1.1430	0.466	0.466	0.551	0.432	0.589	8,327,806	0.4845	-15.38%
2008-10-23	0	1.300	1.200	1.300	1.180	1.480	922,000	1,246,600	1.3521	0.551	0.509	0.551	0.500	0.627	2,175,138	0.5731	-13.33%
2008-10-22	0	1.500	1.480	1.500	1.500	1.550	94,500	143,530	1.5188	0.636	0.627	0.636	0.636	0.657	222,940	0.6438	-8.54%
2008-10-21	0	1.640	1.580	1.640	1.540	1.790	234,000	392,300	1.6765	0.695	0.670	0.695	0.653	0.759	552,042	0.7106	-2.38%
2008-10-20	0	1.680	1.610	1.680	1.620	1.850	654,000	1,119,600	1.7119	0.712	0.682	0.712	0.687	0.784	1,542,885	0.7257	-6.67%
2008-10-17	0	1.800	1.760	1.800	1.660	1.850	466,000	834,680	1.7912	0.763	0.746	0.763	0.704	0.784	1,099,365	0.7592	-2.70%
2008-10-16	0	1.850	1.800	1.850	1.800	1.850	28,000	51,500	1.8393	0.784	0.763	0.784	0.763	0.784	66,056	0.7796	-6.57%
2008-10-15	0	1.980	1.930	1.980	1.950	2.000	16,000	31,480	1.9675	0.839	0.818	0.839	0.827	0.848	37,746	0.8340	-1.00%
2008-10-14	0	2.000	1.940	2.000	1.850	2.000	1,616,000	3,117,360	1.9291	0.848	0.822	0.848	0.784	0.848	3,812,389	0.8177	9.29%
2008-10-13	0	1.830	1.800	1.830	1.620	1.850	1,050,000	1,882,120	1.7925	0.776	0.763	0.776	0.687	0.784	2,477,109	0.7598	2.23%
2008-10-10	0	1.790	1.700	1.790	1.620	1.790	46,000	79,980	1.7387	0.759	0.721	0.759	0.687	0.759	108,521	0.7370	-0.56%
2008-10-09	0	1.800	1.750	1.800	1.750	1.860	138,000	252,620	1.8306	0.763	0.742	0.763	0.742	0.788	325,563	0.7759	-2.70%
2008-10-08	0	1.850	1.800	1.850	1.850	1.890	16,000	29,800	1.8625	0.784	0.763	0.784	0.784	0.801	37,746	0.7895	-1.60%
2008-10-06	0	1.880	1.780	2.010	1.750	1.890	1,997,366	3,552,684	1.7787	0.797	0.755	0.852	0.742	0.801	4,712,089	0.7540	-1.05%
2008-10-03	0	1.900	1.900	1.910	1.840	1.920	2,356,000	4,429,440	1.8801	0.805	0.805	0.810	0.780	0.814	5,558,162	0.7969	1.06%
2008-10-02	0	1.880	1.800	1.880	1.800	1.880	1,048,000	1,918,560	1.8307	0.797	0.763	0.797	0.763	0.797	2,472,391	0.7760	1.62%
2008-09-30	0	1.850	1.800	1.850	1.770	1.900	2,794,000	5,200,580	1.8613	0.784	0.763	0.784	0.750	0.805	6,591,470	0.7890	-2.63%
2008-09-29	0	1.900	1.870	1.900	1.760	1.940	2,354,000	4,351,913	1.8487	0.805	0.793	0.805	0.746	0.822	5,553,443	0.7836	2.70%
2008-09-26	0	1.850	1.730	1.900	1.850	1.970	1,399,000	2,674,360	1.9116	0.784	0.733	0.805	0.784	0.835	3,300,453	0.8103	2.78%
2008-09-25	0	1.800	1.730	1.800	1.740	2.000	5,502,239	10,625,121	1.9311	0.763	0.733	0.763	0.738	0.848	12,980,617	0.8185	-5.26%
2008-09-24	0	1.900	1.870	1.900	1.870	2.060	1,342,000	2,630,300	1.9600	0.805	0.793	0.805	0.793	0.873	3,165,982	0.8308	0.00%
2008-09-23	0	1.900	1.880	1.900	1.710	2.000	1,553,765	2,983,894	1.9204	0.805	0.797	0.805	0.725	0.848	3,665,567	0.8140	2.15%
2008-09-22	0	1.860	1.850	1.910	1.850	2.000	134,000	253,160	1.8893	0.788	0.784	0.810	0.784	0.848	316,126	0.8008	-4.62%
2008-09-19	0	1.950	1.900	1.950	1.830	1.990	800,000	1,531,400	1.9143	0.827	0.805	0.827	0.776	0.844	1,887,321	0.8114	8.94%
2008-09-18	0	1.790	1.790	1.860	1.710	1.820	850,000	1,489,600	1.7525	0.759	0.759	0.788	0.725	0.771	2,005,279	0.7428	-3.24%
2008-09-17	0	1.850	1.850	1.900	1.780	1.990	707,000	1,330,500	1.8819	0.784	0.784	0.805	0.755	0.844	1,667,920	0.7977	-2.63%
2008-09-16	0	1.900	1.850	1.900	1.810	2.000	964,000	1,823,740	1.8918	0.805	0.784	0.805	0.767	0.848	2,274,222	0.8019	-11.63%
2008-09-12	0	2.150	2.130	2.200	2.010	2.200	170,000	370,720	2.1807	0.911	0.903	0.933	0.852	0.933	401,056	0.9244	0.00%
2008-09-11	0	2.150	2.060	2.160	2.010	2.300	742,000	1,617,240	2.1796	0.911	0.873	0.916	0.852	0.975	1,750,491	0.9239	-1.38%
2008-09-10	0	2.180	2.180	2.200	2.160	2.300	75,000	164,460	2.1928	0.924	0.924	0.933	0.916	0.975	176,936	0.9295	-5.22%
2008-09-09	0	2.300	2.300	2.350	2.300	2.350	34,000	78,500	2.3088	0.975	0.975	0.996	0.975	0.996	80,211	0.9787	-2.13%
2008-09-08	0	2.350	2.190	2.350	2.150	2.350	22,000	49,980	2.2718	0.996	0.928	0.996	0.911	0.996	51,901	0.9630	11.37%
2008-09-05	0	2.110	2.110	2.170	2.100	2.140	206,000	435,940	2.1162	0.894	0.894	0.920	0.890	0.907	485,985	0.8970	-4.52%
2008-09-04	0	2.210	2.210	2.290	2.180	2.280	512,000	1,131,660	2.2103	0.937	0.937	0.971	0.924	0.966	1,207,886	0.9369	-3.91%
2008-09-03	0	2.300	2.300	2.400	2.180	2.410	262,000	602,000	2.2977	0.975	0.975	1.017	0.924	1.022	618,098	0.9740	0.44%
2008-09-02	0	2.290	2.290	2.380	2.220	2.450	208,000	493,980	2.3749	0.971	0.971	1.009	0.941	1.039	490,704	1.0067	-6.53%
2008-09-01	0	2.450	2.400	2.450	2.450	2.500	19,000	46,900	2.4684	1.039	1.017	1.039	1.039	1.060	44,824	1.0463	-2.00%
2008-08-29	0	2.500	2.500	2.590	2.500	2.560	154,000	386,000	2.5065	1.060	1.060	1.098	1.060	1.085	363,309	1.0625	-3.10%
2008-08-28	0	2.580	2.580	2.750	2.500	2.650	561,960	1,445,030	2.5714	1.094	1.094	1.166	1.060	1.123	1,325,749	1.0900	2.79%
2008-08-27	0	2.510	2.510	2.640	2.410	2.650	700,000	1,795,000	2.5643	1.064	1.064	1.119	1.022	1.123	1,651,406	1.0870	3.29%
2008-08-26	0	2.430	2.420	2.440	2.430	2.440	22,000	53,540	2.4336	1.030	1.026	1.034	1.030	1.034	51,901	1.0316	-2.02%
2008-08-25	0	2.480	2.450	2.480	2.420	2.600	146,000	366,880	2.5129	1.051	1.039	1.051	1.026	1.102	344,436	1.0652	-1.20%
2008-08-21	0	2.510	2.500	2.510	2.500	2.510	304,000	761,040	2.5034	1.064	1.060	1.064	1.060	1.064	717,182	1.0612	0.00%
2008-08-20	0	2.510	2.500	2.520	2.320	2.650	2,422,000	6,050,480	2.4981	1.064	1.060	1.068	0.983	1.123	5,713,866	1.0589	-5.28%
2008-08-19	0	2.650	2.620	2.650	2.650	2.700	92,000	245,720	2.6709	1.123	1.111	1.123	1.123	1.144	217,042	1.1321	-3.28%
2008-08-18	0	2.740	2.700	2.740	2.670	2.750	106,000	288,040	2.7174	1.161	1.144	1.161	1.132	1.166	250,070	1.1518	0.37%
2008-08-15	0	2.730	2.650	2.730	2.620	2.880	486,000	1,333,620	2.7441	1.157	1.123	1.157	1.111	1.221	1,146,548	1.1632	-5.54%
2008-08-14	0	2.890	2.680	2.870	2.790	2.950	346,000	988,640	2.8573	1.225	1.136	1.217	1.183	1.250	816,267	1.2112	-2.03%
2008-08-13	0	2.950	2.860	2.950	2.900	2.980	22,000	64,840	2.9473	1.250	1.212	1.250	1.229	1.263	51,901	1.2493	4.61%
2008-08-12	0	2.820	2.820	2.850	2.820	2.850	34,000	96,140	2.8276	1.195	1.195	1.208	1.195	1.208	80,211	1.1986	-3.42%
2008-08-11	0	2.920	2.850	2.980	-	-	0	0	-	1.238	1.208	1.263	-	-	0	-	0.00%
2008-08-08	0	2.920	2.870	2.920	2.830	2.950	36,000	103,680	2.8800	1.238	1.217	1.238	1.200	1.250	84,929	1.2208	2.46%
2008-08-07	0	2.850	2.850	2.890	2.800	3.000	275,000	805,510	2.9291	1.208	1.208	1.225	1.187	1.272	648,767	1.2416	-4.36%
2008-08-05	0	2.980	2.810	2.980	-	-	0	0	-	1.263	1.191	1.263	-	-	0	-	0.00%
2008-08-04	0	2.980	2.830	2.980	-	-	0	0	-	1.263	1.200	1.263	-	-	0	-	-0.67%
2008-08-01	0	3.000	2.850	3.000	2.910	3.000	2,880,000	8,357,440	2.9019	1.272	1.208	1.272	1.233	1.272	6,794,357	1.2301	1.69%
2008-07-31	0	2.950	2.830	3.000	-	-	0	0	-	1.250	1.200	1.272	-	-	0	-	0.00%
2008-07-30	0	2.950	2.870	3.000	2.720	3.000	778,000	2,256,480	2.9004	1.250	1.217	1.272	1.153	1.272	1,835,420	1.2294	0.00%
2008-07-29	0	2.950	2.950	3.000	2.950	3.000	214,000	641,400	2.9972	1.250	1.250	1.272	1.250	1.272	504,858	1.2705	1.72%
2008-07-28	0	2.900	2.900	3.000	2.860	3.000	5,256,000	15,247,940	2.9011	1.229	1.229	1.272	1.212	1.272	12,399,702	1.2297	-1.69%
2008-07-25	0	2.950	2.950	3.000	2.950	2.950	2,710,000	7,944,500	2.9315	1.250	1.250	1.272	1.250	1.250	6,393,301	1.2426	1.03%
2008-07-24	0	2.920	2.920	3.000	2.900	3.000	508,000	1,498,600	2.9500	1.238	1.238	1.272	1.229	1.272	1,198,449	1.2504	-0.68%
2008-07-23	0	2.940	2.940	3.000	2.930	2.950	4,008,000	11,683,560	2.9151	1.246	1.246	1.272	1.242	1.250	9,455,480	1.2356	0.34%
2008-07-22	0	2.930	2.930	2.950	2.910	2.990	176,000	521,380	2.9624	1.242	1.242	1.250	1.233	1.267	415,211	1.2557	-2.01%
2008-07-21	0	2.990	2.990	3.000	2.960	2.990	1,576,000	4,576,760	2.9040	1.267	1.267	1.272	1.255	1.267	3,718,023	1.2310	1.36%
2008-07-18	0	2.950	2.940	2.990	2.950	2.950	1,010,000	2,929,500	2.9005	1.250	1.246	1.267	1.250	1.250	2,382,743	1.2295	-1.67%
2008-07-17	0	3.000	2.940	3.000	3.050	3.050	10,000	30,500	3.0500	1.272	1.246	1.272	1.293	1.293	23,592	1.2928	3.09%
2008-07-16	0	2.910	2.910	2.930	2.910	2.910	200,000	582,000	2.9100	1.233	1.233	1.242	1.233	1.233	471,830	1.2335	0.69%
2008-07-15	0	2.890	2.890	2.930	2.890	2.930	144,000	419,660	2.9143	1.225	1.225	1.242	1.225	1.242	339,718	1.2353	-3.34%
2008-07-14	0	2.990	2.930	3.000	2.930	3.100	62,000	185,600	2.9935	1.267	1.242	1.272	1.242	1.314	146,267	1.2689	2.05%
2008-07-11	0	2.930	2.930	2.980	2.900	2.930	162,000	471,520	2.9106	1.242	1.242	1.263	1.229	1.242	382,183	1.2338	1.03%
2008-07-10	0	2.900	2.870	2.910	2.900	2.910	22,000	63,820	2.9009	1.229	1.217	1.233	1.229	1.233	51,901	1.2296	-3.33%
2008-07-09	0	3.000	2.930	3.000	2.800	3.010	640,000	1,911,340	2.9865	1.272	1.242	1.272	1.187	1.276	1,509,857	1.2659	1.69%
2008-07-08	0	2.950	2.950	2.990	2.950	2.950	8,000	23,600	2.9500	1.250	1.250	1.267	1.250	1.250	18,873	1.2504	-1.34%
2008-07-07	0	2.990	2.880	2.990	2.800	3.000	90,000	267,200	2.9689	1.267	1.221	1.267	1.187	1.272	212,324	1.2585	-0.33%
2008-07-04	0	3.000	2.900	3.000	3.000	3.000	8,000	24,000	3.0000	1.272	1.229	1.272	1.272	1.272	18,873	1.2716	0.00%
2008-07-03	0	3.000	2.900	3.000	2.750	3.000	100,000	285,560	2.8556	1.272	1.229	1.272	1.166	1.272	235,915	1.2104	3.45%
2008-07-02	0	2.900	2.820	2.900	2.900	2.900	142,000	411,800	2.9000	1.229	1.195	1.229	1.229	1.229	335,000	1.2293	-3.33%
2008-06-30	0	3.000	2.910	3.000	2.950	3.010	1,924,000	5,767,260	2.9975	1.272	1.233	1.272	1.250	1.276	4,539,008	1.2706	3.45%
2008-06-27	0	2.900	2.900	2.910	2.800	2.990	664,000	1,933,520	2.9119	1.229	1.229	1.233	1.187	1.267	1,566,477	1.2343	-3.01%
2008-06-26	0	2.990	2.900	2.990	2.860	3.000	368,000	1,073,800	2.9179	1.267	1.229	1.267	1.212	1.272	868,168	1.2369	-0.33%
2008-06-25	0	3.000	2.930	3.000	2.980	3.000	17,934	53,469	2.9814	1.272	1.242	1.272	1.263	1.272	42,309	1.2638	0.00%
2008-06-24	0	3.000	2.940	3.000	2.900	3.000	870,000	2,583,340	2.9694	1.272	1.246	1.272	1.229	1.272	2,052,462	1.2587	2.39%
2008-06-23	0	2.930	2.850	2.930	2.700	3.050	220,000	648,840	2.9493	1.242	1.208	1.242	1.144	1.293	519,013	1.2501	-8.44%
2008-06-20	0	3.200	3.110	3.200	3.120	3.280	84,000	268,080	3.1914	1.356	1.318	1.356	1.323	1.390	198,169	1.3528	1.91%
2008-06-19	0	3.140	3.120	3.150	3.110	3.320	148,000	476,380	3.2188	1.331	1.323	1.335	1.318	1.407	349,154	1.3644	-5.99%
2008-06-18	0	3.340	3.340	3.360	3.340	3.400	992,000	3,335,760	3.3627	1.416	1.416	1.424	1.416	1.441	2,340,279	1.4254	-1.18%
2008-06-17	0	3.380	3.380	3.470	3.330	3.400	34,000	115,180	3.3876	1.433	1.433	1.471	1.412	1.441	80,211	1.4360	-0.59%
2008-06-16	0	3.400	3.390	3.450	3.330	3.510	468,000	1,590,840	3.3992	1.441	1.437	1.462	1.412	1.488	1,104,083	1.4409	-1.45%
2008-06-13	0	3.450	3.450	3.570	3.450	3.610	231,000	821,530	3.5564	1.462	1.462	1.513	1.462	1.530	544,964	1.5075	-4.70%
2008-06-12	0	3.620	3.550	3.620	3.570	3.650	496,000	1,792,260	3.6134	1.534	1.505	1.534	1.513	1.547	1,170,139	1.5317	0.00%
2008-06-11	0	3.620	3.620	3.660	3.620	3.660	102,000	371,980	3.6469	1.534	1.534	1.551	1.534	1.551	240,633	1.5458	1.40%
2008-06-10	0	3.570	3.460	3.570	3.570	3.600	194,000	696,260	3.5890	1.513	1.467	1.513	1.513	1.526	457,675	1.5213	-4.29%
2008-06-06	0	3.730	3.710	3.730	3.690	3.780	617,300	2,313,150	3.7472	1.581	1.573	1.581	1.564	1.602	1,456,304	1.5884	2.19%
2008-06-05	0	3.650	3.610	3.690	3.650	3.950	428,000	1,608,560	3.7583	1.547	1.530	1.564	1.547	1.674	1,009,717	1.5931	-2.67%
2008-06-04	0	3.750	3.700	3.750	3.710	3.800	765,295	2,878,037	3.7607	1.590	1.568	1.590	1.573	1.611	1,805,447	1.5941	-2.34%
2008-06-03	0	3.840	3.830	3.840	3.830	4.180	520,000	2,037,940	3.9191	1.628	1.623	1.628	1.623	1.772	1,226,759	1.6612	-1.29%
2008-06-02	0	3.890	3.810	3.900	3.890	3.990	92,000	362,440	3.9396	1.649	1.615	1.653	1.649	1.691	217,042	1.6699	-0.26%
2008-05-30	0	3.900	3.750	3.900	3.800	3.900	400,000	1,544,320	3.8608	1.653	1.590	1.653	1.611	1.653	943,661	1.6365	0.00%
2008-05-29	0	3.900	3.850	3.920	3.850	3.920	90,000	351,140	3.9016	1.653	1.632	1.662	1.632	1.662	212,324	1.6538	0.26%
2008-05-28	0	3.890	3.880	3.950	3.850	3.990	132,200	519,250	3.9278	1.649	1.645	1.674	1.632	1.691	311,880	1.6649	0.00%
2008-05-27	0	3.890	3.890	3.900	3.890	3.940	160,000	625,380	3.9086	1.649	1.649	1.653	1.649	1.670	377,464	1.6568	-0.26%
2008-05-26	0	3.900	3.700	3.900	-	-	0	0	-	1.653	1.568	1.653	-	-	0	-	-1.52%
2008-05-23	0	3.960	3.900	3.960	3.960	3.980	10,000	39,680	3.9680	1.679	1.653	1.679	1.679	1.687	23,592	1.6820	1.80%
2008-05-22	0	3.890	3.870	3.890	3.890	3.900	54,000	210,400	3.8963	1.649	1.640	1.649	1.649	1.653	127,394	1.6516	-0.26%
2008-05-21	0	3.900	3.890	3.940	3.820	3.920	353,000	1,373,440	3.8908	1.653	1.649	1.670	1.619	1.662	832,781	1.6492	0.00%
2008-05-20	0	3.900	3.900	3.950	3.890	3.990	220,000	861,980	3.9181	1.653	1.653	1.674	1.649	1.691	519,013	1.6608	2.63%
2008-05-19	0	3.800	3.800	3.900	3.800	3.890	70,000	269,060	3.8437	1.611	1.611	1.653	1.611	1.649	165,141	1.6293	-2.56%
2008-05-16	0	3.900	3.890	3.900	3.890	3.910	44,000	171,620	3.9005	1.653	1.649	1.653	1.649	1.657	103,803	1.6533	-1.02%
2008-05-15	0	3.940	3.900	3.940	3.900	4.100	46,000	181,840	3.9530	1.670	1.653	1.670	1.653	1.738	108,521	1.6756	1.03%
2008-05-14	0	3.900	3.850	3.900	3.800	3.910	148,000	576,980	3.8985	1.653	1.632	1.653	1.611	1.657	349,154	1.6525	-0.51%
2008-05-13	0	3.920	3.790	3.920	3.750	3.920	132,000	502,240	3.8048	1.662	1.607	1.662	1.590	1.662	311,408	1.6128	3.43%
2008-05-09	0	3.880	3.820	3.880	3.880	4.010	314,000	1,239,300	3.9468	1.607	1.582	1.607	1.607	1.660	758,365	1.6342	0.26%
2008-05-08	0	3.870	3.790	3.870	3.800	4.100	202,000	781,700	3.8698	1.602	1.569	1.602	1.573	1.698	487,865	1.6023	-3.25%
2008-05-07	0	4.000	3.900	4.000	3.900	4.200	560,000	2,272,660	4.0583	1.656	1.615	1.656	1.615	1.739	1,352,497	1.6803	0.00%
2008-05-06	0	4.000	3.870	4.000	3.940	4.250	2,726,000	10,939,280	4.0129	1.656	1.602	1.656	1.631	1.760	6,583,764	1.6616	0.25%
2008-05-05	0	3.990	3.910	3.990	3.900	4.000	686,000	2,738,280	3.9917	1.652	1.619	1.652	1.615	1.656	1,656,809	1.6527	1.01%
2008-05-02	0	3.950	3.910	3.980	3.950	4.060	284,000	1,139,080	4.0108	1.635	1.619	1.648	1.635	1.681	685,909	1.6607	-1.25%
2008-04-30	0	4.000	3.950	4.000	3.750	4.050	938,000	3,684,760	3.9283	1.656	1.635	1.656	1.553	1.677	2,265,433	1.6265	8.99%
2008-04-29	0	3.670	3.620	3.670	3.600	3.700	186,000	676,420	3.6367	1.520	1.499	1.520	1.491	1.532	449,222	1.5058	3.67%
2008-04-28	0	3.540	3.530	3.590	3.470	3.700	408,000	1,435,720	3.5189	1.466	1.462	1.486	1.437	1.532	985,391	1.4570	-3.01%
2008-04-25	0	3.650	3.580	3.650	3.600	3.780	230,000	843,780	3.6686	1.511	1.482	1.511	1.491	1.565	555,490	1.5190	-1.08%
2008-04-24	0	3.690	3.550	3.690	3.450	3.800	770,000	2,768,800	3.5958	1.528	1.470	1.528	1.428	1.573	1,859,684	1.4889	0.54%
2008-04-23	0	3.670	3.670	3.680	3.400	3.850	5,334,000	18,945,165	3.5518	1.520	1.520	1.524	1.408	1.594	12,882,537	1.4706	7.94%
2008-04-22	0	3.400	3.380	3.400	3.290	3.500	5,058,000	17,423,960	3.4448	1.408	1.399	1.408	1.362	1.449	12,215,949	1.4263	3.34%
2008-04-21	0	3.290	3.220	3.290	3.010	3.320	3,470,000	11,283,360	3.2517	1.362	1.333	1.362	1.246	1.375	8,380,653	1.3464	10.40%
2008-04-18	0	2.980	2.980	3.030	2.980	3.100	850,000	2,578,420	3.0334	1.234	1.234	1.255	1.234	1.284	2,052,898	1.2560	-0.67%
2008-04-17	0	3.000	2.980	3.000	2.980	3.100	734,000	2,215,940	3.0190	1.242	1.234	1.242	1.234	1.284	1,772,738	1.2500	-0.66%
2008-04-16	0	3.020	3.000	3.020	2.980	3.060	360,000	1,088,300	3.0231	1.250	1.242	1.250	1.234	1.267	869,463	1.2517	2.03%
2008-04-15	0	2.960	2.940	2.970	2.930	3.000	790,000	2,350,260	2.9750	1.226	1.217	1.230	1.213	1.242	1,907,987	1.2318	2.07%
2008-04-14	0	2.900	2.940	3.000	2.900	3.000	974,000	2,877,780	2.9546	1.201	1.217	1.242	1.201	1.242	2,352,379	1.2233	-5.84%
2008-04-11	0	3.080	3.080	3.200	3.070	3.200	682,000	2,161,960	3.1700	1.275	1.275	1.325	1.271	1.325	1,647,149	1.3125	-3.75%
2008-04-10	0	3.200	3.150	3.200	3.050	3.310	1,466,000	4,654,120	3.1747	1.325	1.304	1.325	1.263	1.371	3,540,645	1.3145	-5.60%
2008-04-09	0	3.390	3.310	3.400	3.300	3.500	1,876,000	6,380,500	3.4011	1.404	1.371	1.408	1.366	1.449	4,530,866	1.4082	-2.02%
2008-04-08	0	3.460	3.460	3.650	3.250	3.550	490,000	1,662,100	3.3920	1.433	1.433	1.511	1.346	1.470	1,183,435	1.4045	3.28%
2008-04-07	0	3.350	3.330	3.350	3.350	3.480	198,000	672,700	3.3975	1.387	1.379	1.387	1.387	1.441	478,204	1.4067	1.21%
2008-04-03	0	3.310	3.310	3.350	3.200	3.350	1,280,000	4,218,440	3.2957	1.371	1.371	1.387	1.325	1.387	3,091,422	1.3646	3.44%
2008-04-02	0	3.200	3.120	3.200	2.970	3.200	575,000	1,741,910	3.0294	1.325	1.292	1.325	1.230	1.325	1,388,725	1.2543	3.56%
2008-04-01	0	3.090	3.090	3.100	3.060	3.290	340,000	1,060,060	3.1178	1.279	1.279	1.284	1.267	1.362	821,159	1.2909	-3.44%
2008-03-31	0	3.200	3.120	3.200	3.160	3.340	580,000	1,862,780	3.2117	1.325	1.292	1.325	1.308	1.383	1,400,801	1.3298	-3.32%
2008-03-28	0	3.310	3.300	3.330	3.220	3.400	538,000	1,814,260	3.3722	1.371	1.366	1.379	1.333	1.408	1,299,364	1.3963	3.12%
2008-03-27	0	3.210	3.210	3.300	3.000	3.400	98,000	314,860	3.2129	1.329	1.329	1.366	1.242	1.408	236,687	1.3303	-2.73%
2008-03-26	0	3.300	3.250	3.300	3.240	3.400	450,000	1,500,020	3.3334	1.366	1.346	1.366	1.342	1.408	1,086,828	1.3802	1.85%
2008-03-25	0	3.240	3.000	3.200	2.790	3.360	488,000	1,525,940	3.1269	1.342	1.242	1.325	1.155	1.391	1,178,605	1.2947	8.72%
2008-03-20	0	2.980	2.980	3.000	2.980	3.000	996,000	2,972,060	2.9840	1.234	1.234	1.242	1.234	1.242	2,405,513	1.2355	-5.40%
2008-03-19	0	3.150	3.050	3.150	3.000	3.300	1,176,600	3,721,120	3.1626	1.304	1.263	1.304	1.242	1.366	2,841,694	1.3095	5.00%
2008-03-18	0	3.000	3.000	3.150	2.850	3.040	6,334,500	18,919,470	2.9867	1.242	1.242	1.304	1.180	1.259	15,298,919	1.2367	-4.76%
2008-03-17	0	3.150	3.150	3.180	3.150	3.300	1,822,000	5,854,120	3.2130	1.304	1.304	1.317	1.304	1.366	4,400,447	1.3303	-5.97%
2008-03-14	0	3.350	3.300	3.350	3.200	3.500	3,482,000	11,789,620	3.3859	1.387	1.366	1.387	1.325	1.449	8,409,635	1.4019	6.35%
2008-03-13	0	3.150	3.100	3.150	2.850	3.350	2,476,000	7,803,720	3.1517	1.304	1.284	1.304	1.180	1.387	5,979,970	1.3050	12.10%
2008-03-12	0	2.810	2.780	2.900	2.780	3.140	3,890,706	11,525,398	2.9623	1.163	1.151	1.201	1.151	1.300	9,396,731	1.2265	2.18%
2008-03-11	0	2.750	2.740	2.780	2.750	2.980	1,668,000	4,713,440	2.8258	1.139	1.134	1.151	1.139	1.234	4,028,510	1.1700	-8.33%
2008-03-10	0	3.000	2.940	3.000	2.920	3.180	221,000	674,860	3.0537	1.242	1.217	1.242	1.209	1.317	533,753	1.2644	-7.12%
2008-03-07	0	3.230	3.070	3.230	3.170	3.350	893,000	2,945,580	3.2985	1.337	1.271	1.337	1.313	1.387	2,156,750	1.3657	-5.28%
2008-03-06	0	3.410	3.330	3.340	3.340	3.490	594,000	2,043,760	3.4407	1.412	1.379	1.383	1.383	1.445	1,434,613	1.4246	-1.16%
2008-03-05	0	3.450	3.420	3.460	3.400	3.670	1,552,000	5,484,940	3.5341	1.428	1.416	1.433	1.408	1.520	3,748,350	1.4633	-7.01%
2008-03-04	0	3.710	3.710	3.750	3.570	3.950	2,376,000	9,216,556	3.8790	1.536	1.536	1.553	1.478	1.635	5,738,453	1.6061	-4.87%
2008-03-03	0	3.900	-	3.800	3.800	4.100	1,204,000	4,799,540	3.9863	1.615	-	1.573	1.573	1.698	2,907,869	1.6505	-6.70%
2008-02-29	0	4.180	4.150	4.200	4.180	4.200	2,244,000	9,344,740	4.1643	1.731	1.718	1.739	1.731	1.739	5,419,650	1.7242	0.00%
2008-02-28	0	4.180	4.160	4.180	4.080	4.210	1,004,000	4,239,080	4.2222	1.731	1.722	1.731	1.689	1.743	2,424,835	1.7482	-1.65%
2008-02-27	0	4.250	4.220	4.270	4.250	4.280	146,000	624,220	4.2755	1.760	1.747	1.768	1.760	1.772	352,615	1.7703	0.95%
2008-02-26	0	4.210	4.220	4.250	4.170	4.280	1,220,000	5,127,140	4.2026	1.743	1.747	1.760	1.727	1.772	2,946,512	1.7401	-0.24%
2008-02-25	0	4.220	4.220	4.230	4.200	4.250	184,000	774,900	4.2114	1.747	1.747	1.751	1.739	1.760	444,392	1.7437	-0.94%
2008-02-22	0	4.260	4.200	4.260	4.070	4.260	464,000	1,972,380	4.2508	1.764	1.739	1.764	1.685	1.764	1,120,641	1.7600	0.47%
2008-02-21	0	4.240	4.110	4.240	4.260	4.260	10,000	42,600	4.2600	1.756	1.702	1.756	1.764	1.764	24,152	1.7638	-1.17%
2008-02-20	0	4.290	4.200	4.280	4.220	4.300	536,000	2,293,580	4.2791	1.776	1.739	1.772	1.747	1.780	1,294,533	1.7717	-0.23%
2008-02-19	0	4.300	4.000	4.300	3.980	4.500	454,000	1,845,580	4.0652	1.780	1.656	1.780	1.648	1.863	1,096,489	1.6832	9.69%
2008-02-18	0	3.920	3.720	3.920	3.780	3.990	1,182,000	4,582,880	3.8772	1.623	1.540	1.623	1.565	1.652	2,854,735	1.6054	0.51%
2008-02-15	0	3.900	3.840	3.900	3.830	4.080	1,122,000	4,422,840	3.9419	1.615	1.590	1.615	1.586	1.689	2,709,825	1.6321	-0.26%
2008-02-14	0	3.910	3.880	3.960	3.860	4.200	394,000	1,565,980	3.9746	1.619	1.607	1.640	1.598	1.739	951,578	1.6457	-6.01%
2008-02-13	0	4.160	4.150	4.240	4.160	4.340	108,000	455,480	4.2174	1.722	1.718	1.756	1.722	1.797	260,839	1.7462	-4.15%
2008-02-12	0	4.340	4.170	4.350	4.340	4.400	32,000	139,800	4.3688	1.797	1.727	1.801	1.797	1.822	77,286	1.8089	-0.46%
2008-02-11	0	4.360	4.160	4.390	-	-	0	0	-	1.805	1.722	1.818	-	-	0	-	0.00%
2008-02-06	0	4.360	4.050	4.360	-	-	0	0	-	1.805	1.677	1.805	-	-	0	-	-1.80%
2008-02-05	0	4.440	4.280	4.450	4.230	4.530	1,400,400	6,087,000	4.3466	1.838	1.772	1.843	1.751	1.876	3,382,209	1.7997	2.54%
2008-02-04	0	4.330	4.310	4.380	4.290	4.500	547,693	2,420,394	4.4193	1.793	1.785	1.814	1.776	1.863	1,322,774	1.8298	-5.87%
2008-02-01	0	4.600	4.600	4.650	4.600	4.650	508,000	2,336,100	4.5986	1.905	1.905	1.925	1.905	1.925	1,226,908	1.9041	-1.92%
2008-01-31	0	4.690	4.510	4.690	4.530	4.700	874,000	4,034,300	4.6159	1.942	1.867	1.942	1.876	1.946	2,110,862	1.9112	-0.21%
2008-01-30	0	4.700	4.650	4.700	4.600	4.900	3,051,000	14,337,930	4.6994	1.946	1.925	1.946	1.905	2.029	7,368,695	1.9458	-1.67%
2008-01-29	0	4.780	4.660	4.780	4.640	4.810	646,000	2,993,880	4.6345	1.979	1.929	1.979	1.921	1.992	1,560,202	1.9189	3.69%
2008-01-28	0	4.610	4.610	4.630	4.500	4.930	448,000	2,143,220	4.7840	1.909	1.909	1.917	1.863	2.041	1,081,998	1.9808	-6.49%
2008-01-25	0	4.930	4.650	4.930	4.220	4.930	334,000	1,520,460	4.5523	2.041	1.925	2.041	1.747	2.041	806,668	1.8849	3.14%
2008-01-24	0	4.780	4.700	4.790	4.600	4.780	1,134,000	5,309,120	4.6818	1.979	1.946	1.983	1.905	1.979	2,738,807	1.9385	3.91%
2008-01-23	0	4.600	4.520	4.600	4.500	4.700	568,000	2,617,520	4.6083	1.905	1.872	1.905	1.863	1.946	1,371,819	1.9081	6.98%
2008-01-22	0	4.300	4.230	4.350	4.200	4.650	842,000	3,740,340	4.4422	1.780	1.751	1.801	1.739	1.925	2,033,576	1.8393	-8.51%
2008-01-21	0	4.700	4.700	4.790	4.650	4.800	236,000	1,102,720	4.6725	1.946	1.946	1.983	1.925	1.987	569,981	1.9347	-6.00%
2008-01-18	0	5.000	4.930	5.000	4.790	5.000	182,000	896,620	4.9265	2.070	2.041	2.070	1.983	2.070	439,562	2.0398	-3.66%
2008-01-17	0	5.190	5.040	5.190	5.030	5.450	4,194,000	21,893,500	5.2202	2.149	2.087	2.149	2.083	2.257	10,129,239	2.1614	-3.89%
2008-01-16	0	5.400	5.350	5.500	4.810	5.400	1,828,000	9,315,860	5.0962	2.236	2.215	2.277	1.992	2.236	4,414,938	2.1101	4.85%
2008-01-15	0	5.150	5.110	5.150	4.680	5.800	1,414,504	7,439,349	5.2593	2.132	2.116	2.132	1.938	2.401	3,416,273	2.1776	9.81%
2008-01-14	0	4.690	4.690	4.810	4.650	4.690	4,000	18,680	4.6700	1.942	1.942	1.992	1.925	1.942	9,661	1.9336	-2.49%
2008-01-11	0	4.810	4.810	4.820	4.810	4.820	44,000	211,920	4.8164	1.992	1.992	1.996	1.992	1.996	106,268	1.9942	-0.21%
2008-01-10	0	4.820	4.820	5.180	4.700	4.820	18,504	88,449	4.7800	1.996	1.996	2.145	1.946	1.996	44,690	1.9792	2.55%
2008-01-09	0	4.700	4.700	4.760	4.650	4.740	580,000	2,725,620	4.6993	1.946	1.946	1.971	1.925	1.963	1,400,801	1.9458	-1.26%
2008-01-08	0	4.760	4.760	4.780	4.720	4.770	1,177,000	5,572,010	4.7341	1.971	1.971	1.979	1.954	1.975	2,842,660	1.9601	1.28%
2008-01-07	0	4.700	4.690	4.730	4.600	4.700	4,788,000	22,263,480	4.6498	1.946	1.942	1.958	1.905	1.946	11,563,852	1.9253	-1.05%
2008-01-04	0	4.750	4.710	4.750	4.650	4.750	2,702,000	12,553,920	4.6462	1.967	1.950	1.967	1.925	1.967	6,525,800	1.9237	1.06%
2008-01-03	0	4.700	4.580	4.730	4.700	4.760	860,000	4,043,920	4.7022	1.946	1.896	1.958	1.946	1.971	2,077,049	1.9470	0.00%
2008-01-02	0	4.700	4.700	4.760	-	-	0	0	-	1.946	1.946	1.971	-	-	0	-	0.00%
2007-12-31	0	4.700	4.600	4.740	4.650	4.800	74,000	349,480	4.7227	1.946	1.905	1.963	1.925	1.987	178,723	1.9554	0.00%
2007-12-28	0	4.700	4.690	4.700	4.650	4.800	124,000	583,440	4.7052	1.946	1.942	1.946	1.925	1.987	299,482	1.9482	2.17%
2007-12-27	0	4.600	4.600	4.800	4.250	4.700	130,000	593,420	4.5648	1.905	1.905	1.987	1.760	1.946	313,973	1.8900	6.98%
2007-12-24	0	4.300	4.280	4.300	4.280	4.400	178,000	768,120	4.3153	1.780	1.772	1.780	1.772	1.822	429,901	1.7867	0.23%
2007-12-21	0	4.290	4.260	4.400	4.080	4.700	1,081,600	4,741,500	4.3838	1.776	1.764	1.822	1.689	1.946	2,612,252	1.8151	-4.24%
2007-12-20	0	4.480	4.370	4.480	4.480	4.480	2,000	8,960	4.4800	1.855	1.809	1.855	1.855	1.855	4,830	1.8549	0.00%
2007-12-19	0	4.480	4.400	4.480	4.320	4.670	246,000	1,102,420	4.4814	1.855	1.822	1.855	1.789	1.934	594,133	1.8555	-0.22%
2007-12-18	0	4.490	4.460	4.500	4.410	4.530	100,000	449,700	4.4970	1.859	1.847	1.863	1.826	1.876	241,517	1.8620	-1.32%
2007-12-17	0	4.550	4.530	4.550	4.530	4.670	338,000	1,552,120	4.5921	1.884	1.876	1.884	1.876	1.934	816,329	1.9013	-4.81%
2007-12-14	0	4.780	4.700	4.780	-	-	0	0	-	1.979	1.946	1.979	-	-	0	-	-0.42%
2007-12-13	0	4.800	4.710	4.800	4.800	5.000	1,114,000	5,402,720	4.8498	1.987	1.950	1.987	1.987	2.070	2,690,504	2.0081	-3.23%
2007-12-12	0	4.960	4.940	5.000	4.940	5.010	518,000	2,589,080	4.9982	2.054	2.045	2.070	2.045	2.074	1,251,060	2.0695	-0.80%
2007-12-11	0	5.000	4.970	5.050	4.900	5.100	1,062,000	5,355,940	5.0433	2.070	2.058	2.091	2.029	2.112	2,564,915	2.0882	-1.96%
2007-12-10	0	5.100	5.100	5.280	5.000	5.250	2,116,000	10,965,440	5.1822	2.112	2.112	2.186	2.070	2.174	5,110,508	2.1457	-3.41%
2007-12-07	0	5.280	4.830	5.280	5.270	5.500	376,000	2,009,660	5.3448	2.186	2.000	2.186	2.182	2.277	908,105	2.2130	6.45%
2007-12-06	0	4.960	4.960	4.980	4.760	5.000	356,000	1,733,280	4.8688	2.054	2.054	2.062	1.971	2.070	859,802	2.0159	5.98%
2007-12-05	0	4.680	4.680	4.740	4.530	4.800	336,370	1,583,565	4.7078	1.938	1.938	1.963	1.876	1.987	812,392	1.9493	-1.68%
2007-12-04	0	4.760	4.610	4.760	4.760	4.900	18,000	86,640	4.8133	1.971	1.909	1.971	1.971	2.029	43,473	1.9930	-0.21%
2007-12-03	0	4.770	4.610	4.770	4.550	4.820	34,000	158,380	4.6582	1.975	1.909	1.975	1.884	1.996	82,116	1.9287	3.25%
2007-11-30	0	4.620	4.770	4.800	4.450	4.720	4,111,950	18,507,315	4.5009	1.913	1.975	1.987	1.843	1.954	9,931,074	1.8636	3.36%
2007-11-29	0	4.470	4.440	4.470	4.390	4.470	674,000	2,968,760	4.4047	1.851	1.838	1.851	1.818	1.851	1,627,827	1.8238	4.44%
2007-11-28	0	4.280	4.250	4.300	4.250	4.470	954,000	4,113,540	4.3119	1.772	1.760	1.780	1.760	1.851	2,304,076	1.7853	-4.89%
2007-11-27	0	4.500	4.470	4.500	4.380	4.500	42,000	185,780	4.4233	1.863	1.851	1.863	1.814	1.863	101,437	1.8315	0.67%
2007-11-26	0	4.470	4.470	4.500	4.460	4.510	328,000	1,474,700	4.4960	1.851	1.851	1.863	1.847	1.867	792,177	1.8616	-0.67%
2007-11-23	0	4.500	4.500	4.600	4.300	4.500	1,542,000	6,812,000	4.4176	1.863	1.863	1.905	1.780	1.863	3,724,198	1.8291	0.00%
2007-11-22	0	4.500	4.400	4.500	4.370	4.500	712,000	3,145,940	4.4185	1.863	1.822	1.863	1.809	1.863	1,719,604	1.8295	-2.17%
2007-11-21	0	4.600	4.510	4.600	4.500	4.700	992,000	4,562,260	4.5991	1.905	1.867	1.905	1.863	1.946	2,395,852	1.9042	2.22%
2007-11-20	0	4.500	4.500	4.600	4.140	4.600	1,074,000	4,516,660	4.2055	1.863	1.863	1.905	1.714	1.905	2,593,897	1.7413	-0.22%
2007-11-19	0	4.510	4.510	4.600	4.500	4.900	1,858,000	8,557,480	4.6057	1.867	1.867	1.905	1.863	2.029	4,487,393	1.9070	-2.38%
2007-11-16	0	4.620	4.620	4.630	4.560	4.800	710,000	3,289,540	4.6332	1.913	1.913	1.917	1.888	1.987	1,714,773	1.9184	-7.23%
2007-11-15	0	4.980	4.900	4.980	-	-	0	0	-	2.062	2.029	2.062	-	-	0	-	-0.20%
2007-11-14	0	4.990	4.960	4.990	4.700	5.030	380,000	1,892,160	4.9794	2.066	2.054	2.066	1.946	2.083	917,766	2.0617	0.00%
2007-11-13	0	4.990	4.930	4.990	4.960	5.000	1,156,000	5,775,700	4.9963	2.066	2.041	2.066	2.054	2.070	2,791,941	2.0687	-0.20%
2007-11-12	0	5.000	4.950	5.000	4.800	5.000	1,472,000	7,156,320	4.8616	2.070	2.050	2.070	1.987	2.070	3,555,136	2.0130	-0.99%
2007-11-09	0	5.050	4.990	5.050	5.000	5.100	52,000	263,340	5.0642	2.091	2.066	2.091	2.070	2.112	125,589	2.0968	-2.32%
2007-11-08	0	5.170	5.090	5.250	5.000	5.320	348,000	1,840,112	5.2877	2.141	2.108	2.174	2.070	2.203	840,480	2.1894	-5.83%
2007-11-07	0	5.490	5.400	5.490	5.000	5.520	634,000	3,411,920	5.3816	2.273	2.236	2.273	2.070	2.286	1,531,220	2.2282	1.67%
2007-11-06	0	5.400	5.350	5.500	5.310	5.500	648,000	3,461,520	5.3419	2.236	2.215	2.277	2.199	2.277	1,565,033	2.2118	0.93%
2007-11-05	0	5.350	5.170	5.350	5.340	5.380	145,644	770,844	5.2927	2.215	2.141	2.215	2.211	2.228	351,756	2.1914	-2.73%
2007-11-02	0	5.500	5.490	5.500	5.310	5.560	1,086,000	5,958,640	5.4868	2.277	2.273	2.277	2.199	2.302	2,622,879	2.2718	-3.51%
2007-11-01	0	5.700	5.560	5.700	5.320	5.900	1,522,000	8,388,528	5.5115	2.360	2.302	2.360	2.203	2.443	3,675,895	2.2820	4.01%
2007-10-31	0	5.480	5.450	5.540	5.100	6.020	1,324,000	7,448,900	5.6261	2.269	2.257	2.294	2.112	2.493	3,197,690	2.3295	5.59%
2007-10-30	0	5.190	5.050	5.100	5.000	5.250	172,000	878,740	5.1090	2.149	2.091	2.112	2.070	2.174	415,410	2.1154	-1.33%
2007-10-29	0	5.260	5.150	5.200	4.900	5.500	1,042,000	5,499,840	5.2782	2.178	2.132	2.153	2.029	2.277	2,516,611	2.1854	7.35%
2007-10-26	0	4.900	4.860	4.950	4.800	4.980	1,226,136	5,936,653	4.8418	2.029	2.012	2.050	1.987	2.062	2,961,332	2.0047	0.41%
2007-10-25	0	4.880	4.850	4.880	4.680	4.880	2,676,000	12,544,540	4.6878	2.021	2.008	2.021	1.938	2.021	6,463,005	1.9410	3.83%
2007-10-24	0	4.700	4.700	4.720	4.510	4.710	756,000	3,544,440	4.6884	1.946	1.946	1.954	1.867	1.950	1,825,871	1.9412	2.17%
2007-10-23	0	4.600	4.600	4.620	4.470	4.750	3,198,000	14,807,140	4.6301	1.905	1.905	1.913	1.851	1.967	7,723,726	1.9171	-0.43%
2007-10-22	0	4.620	4.610	4.620	4.350	4.620	408,000	1,851,140	4.5371	1.913	1.909	1.913	1.801	1.913	985,391	1.8786	3.82%
2007-10-18	0	4.450	4.460	4.490	4.250	4.450	1,918,100	8,302,576	4.3285	1.843	1.847	1.859	1.760	1.843	4,632,545	1.7922	0.45%
2007-10-17	0	4.430	4.400	4.430	4.300	4.500	2,810,000	12,367,420	4.4012	1.834	1.822	1.834	1.780	1.863	6,786,638	1.8223	0.23%
2007-10-16	0	4.420	4.420	4.520	4.370	4.520	1,270,000	5,604,580	4.4131	1.830	1.830	1.872	1.809	1.872	3,067,271	1.8272	0.91%
2007-10-15	0	4.380	4.350	4.470	4.180	4.600	2,610,000	11,317,500	4.3362	1.814	1.801	1.851	1.731	1.905	6,303,604	1.7954	-4.78%
2007-10-12	0	4.600	4.530	4.600	4.450	4.600	2,436,000	11,010,040	4.5197	1.905	1.876	1.905	1.843	1.905	5,883,363	1.8714	3.37%
2007-10-11	0	4.450	4.450	4.480	4.450	4.680	2,880,000	12,961,700	4.5006	1.843	1.843	1.855	1.843	1.938	6,955,701	1.8635	0.23%
2007-10-10	0	4.440	4.410	4.500	4.350	4.490	3,154,200	13,917,358	4.4123	1.838	1.826	1.863	1.801	1.859	7,617,941	1.8269	1.14%
2007-10-09	0	4.390	4.390	4.480	4.230	4.500	2,276,600	9,920,210	4.3575	1.818	1.818	1.855	1.751	1.863	5,498,385	1.8042	-2.44%
2007-10-08	0	4.500	4.470	4.500	4.410	4.550	5,257,800	23,571,480	4.4831	1.863	1.851	1.863	1.826	1.884	12,698,501	1.8562	1.12%
2007-10-05	0	4.450	4.420	4.450	4.400	4.510	7,198,400	31,963,900	4.4404	1.843	1.830	1.843	1.822	1.867	17,385,387	1.8385	3.49%
2007-10-04	0	4.300	4.260	4.370	4.260	4.580	3,601,800	16,029,250	4.4503	1.780	1.764	1.809	1.764	1.896	8,698,973	1.8427	-8.51%
2007-10-03	0	4.700	4.600	4.700	4.500	5.430	4,763,370	23,617,310	4.9581	1.946	1.905	1.946	1.863	2.248	11,504,367	2.0529	0.00%
2007-10-02	0	4.700	4.700	4.800	4.230	4.830	4,256,800	20,397,160	4.7917	1.946	1.946	1.987	1.751	2.000	10,280,912	1.9840	-1.88%
2007-09-28	0	4.790	4.790	4.800	4.790	5.000	3,691,600	17,746,634	4.8073	1.983	1.983	1.987	1.983	2.070	8,915,856	1.9905	-2.24%
2007-09-27	0	4.900	4.860	4.910	4.780	5.100	2,774,000	13,586,520	4.8978	2.029	2.012	2.033	1.979	2.112	6,699,692	2.0279	3.16%
2007-09-25	0	4.750	4.800	4.850	4.750	4.990	116,998,000	534,098,020	4.5650	1.967	1.987	2.008	1.967	2.066	282,570,507	1.8901	-3.06%
2007-09-24	1	4.900	4.800	4.900	4.800	4.900	89,076	430,837	4.8367	2.029	1.987	2.029	1.987	2.029	215,134	2.0026	5.38%
2007-09-21	0	4.650	4.650	4.660	4.540	4.650	2,698,000	12,479,580	4.6255	1.925	1.925	1.929	1.880	1.925	6,516,139	1.9152	2.42%
2007-09-20	0	4.540	4.510	4.540	4.500	4.600	1,536,000	6,971,000	4.5384	1.880	1.867	1.880	1.863	1.905	3,709,707	1.8791	0.00%
2007-09-19	0	4.540	4.500	4.540	4.500	4.600	596,000	2,720,020	4.5638	1.880	1.863	1.880	1.863	1.905	1,439,444	1.8896	-0.22%
2007-09-18	0	4.550	4.500	4.550	4.500	4.600	350,000	1,590,880	4.5454	1.884	1.863	1.884	1.863	1.905	845,311	1.8820	-1.09%
2007-09-17	0	4.600	4.570	4.600	4.550	4.600	1,014,000	4,639,680	4.5756	1.905	1.892	1.905	1.884	1.905	2,448,986	1.8945	1.10%
2007-09-14	0	4.550	4.550	4.560	4.460	4.580	1,240,000	5,615,960	4.5290	1.884	1.884	1.888	1.847	1.896	2,994,816	1.8752	2.71%
2007-09-13	0	4.430	4.410	4.430	4.300	4.450	1,526,000	6,741,240	4.4176	1.834	1.826	1.834	1.780	1.843	3,685,555	1.8291	4.98%
2007-09-12	0	4.220	4.200	4.220	3.900	4.220	2,680,000	10,931,480	4.0789	1.747	1.739	1.747	1.615	1.747	6,472,666	1.6889	8.48%
2007-09-11	0	3.890	3.880	3.910	3.860	4.000	816,000	3,216,620	3.9419	1.611	1.607	1.619	1.598	1.656	1,970,782	1.6322	-0.77%
2007-09-10	0	3.920	3.920	3.950	3.710	3.990	20,000	78,640	3.9320	1.623	1.623	1.635	1.536	1.652	48,303	1.6280	-1.75%
2007-09-07	0	3.990	3.960	3.990	3.990	4.000	1,016,000	4,062,260	3.9983	1.652	1.640	1.652	1.652	1.656	2,453,817	1.6555	-0.25%
2007-09-06	0	4.000	3.950	4.000	3.890	4.000	1,288,000	5,083,080	3.9465	1.656	1.635	1.656	1.611	1.656	3,110,744	1.6340	0.25%
2007-09-05	0	3.990	3.900	3.990	3.900	3.990	8,000	31,740	3.9675	1.652	1.615	1.652	1.615	1.652	19,321	1.6427	0.00%
2007-09-04	0	3.990	3.900	3.990	3.900	4.050	492,005	1,953,400	3.9703	1.652	1.615	1.652	1.615	1.677	1,188,278	1.6439	-0.25%
2007-09-03	0	4.000	3.990	4.000	3.950	4.000	126,000	502,080	3.9848	1.656	1.652	1.656	1.635	1.656	304,312	1.6499	0.00%
2007-08-31	0	4.000	3.980	4.000	4.000	4.100	461,000	1,844,360	4.0008	1.656	1.648	1.656	1.656	1.698	1,113,395	1.6565	0.00%
2007-08-30	0	4.000	3.970	4.000	3.970	4.000	552,000	2,195,000	3.9764	1.656	1.644	1.656	1.644	1.656	1,333,176	1.6464	0.25%
2007-08-29	0	3.990	3.980	3.990	3.900	4.000	670,000	2,667,800	3.9818	1.652	1.648	1.652	1.615	1.656	1,618,166	1.6487	-2.68%
2007-08-28	0	4.100	4.100	4.150	4.100	4.290	2,774,000	11,598,140	4.1810	1.698	1.698	1.718	1.698	1.776	6,699,692	1.7311	-1.20%
2007-08-27	0	4.150	4.100	4.150	4.000	4.240	1,300,000	5,305,720	4.0813	1.718	1.698	1.718	1.656	1.756	3,139,726	1.6899	3.75%
2007-08-24	0	4.000	4.000	4.010	3.990	4.100	6,582,000	26,332,880	4.0007	1.656	1.656	1.660	1.652	1.698	15,896,674	1.6565	2.04%
2007-08-23	0	3.920	3.920	3.950	3.920	4.060	4,576,000	18,298,220	3.9987	1.623	1.623	1.635	1.623	1.681	11,051,835	1.6557	2.35%
2007-08-22	0	3.830	3.820	3.870	3.830	3.890	158,000	609,120	3.8552	1.586	1.582	1.602	1.586	1.611	381,597	1.5962	-1.29%
2007-08-21	0	3.880	3.800	3.880	3.480	4.000	800,000	3,003,380	3.7542	1.607	1.573	1.607	1.441	1.656	1,932,139	1.5544	0.52%
2007-08-20	0	3.860	3.600	3.830	3.600	4.000	1,232,000	4,734,700	3.8431	1.598	1.491	1.586	1.491	1.656	2,975,494	1.5912	2.93%
2007-08-17	0	3.750	3.700	3.750	3.680	4.150	302,000	1,159,300	3.8387	1.553	1.532	1.553	1.524	1.718	729,382	1.5894	-6.25%
2007-08-16	0	4.000	3.950	4.000	3.800	4.250	538,000	2,124,840	3.9495	1.656	1.635	1.656	1.573	1.760	1,299,364	1.6353	-5.88%
2007-08-15	0	4.250	4.110	4.250	4.150	4.300	84,300	355,200	4.2135	1.760	1.702	1.760	1.718	1.780	203,599	1.7446	-1.16%
2007-08-14	0	4.300	4.200	4.350	4.300	4.400	92,000	401,020	4.3589	1.780	1.739	1.801	1.780	1.822	222,196	1.8048	-2.27%
2007-08-13	0	4.400	4.200	4.400	4.300	4.400	32,000	138,640	4.3325	1.822	1.739	1.822	1.780	1.822	77,286	1.7939	2.09%
2007-08-10	0	4.310	4.260	4.310	4.100	4.350	640,000	2,744,300	4.2880	1.785	1.764	1.785	1.698	1.801	1,545,711	1.7754	-2.05%
2007-08-09	0	4.400	4.300	4.400	4.150	4.500	622,000	2,726,780	4.3839	1.822	1.780	1.822	1.718	1.863	1,502,238	1.8151	1.15%
2007-08-08	0	4.350	4.180	4.350	4.300	4.420	252,000	1,087,800	4.3167	1.801	1.731	1.801	1.780	1.830	608,624	1.7873	-1.58%
2007-08-07	0	4.420	4.300	4.420	4.300	4.480	1,218,000	5,365,780	4.4054	1.830	1.780	1.830	1.780	1.855	2,941,682	1.8241	2.79%
2007-08-06	0	4.300	4.170	4.300	4.200	4.400	90,000	390,800	4.3422	1.780	1.727	1.780	1.739	1.822	217,366	1.7979	-1.38%
2007-08-03	0	4.360	4.300	4.360	4.350	4.570	352,000	1,539,160	4.3726	1.805	1.780	1.805	1.801	1.892	850,141	1.8105	-2.68%
2007-08-02	0	4.480	4.330	4.480	4.330	4.600	1,231,000	5,614,600	4.5610	1.855	1.793	1.855	1.793	1.905	2,973,079	1.8885	-0.44%
2007-08-01	0	4.500	4.360	4.500	4.460	4.650	1,274,000	5,826,640	4.5735	1.863	1.805	1.863	1.847	1.925	3,076,931	1.8937	-3.02%
2007-07-31	0	4.640	4.610	4.640	4.600	4.680	840,000	3,922,640	4.6698	1.921	1.909	1.921	1.905	1.938	2,028,746	1.9335	0.87%
2007-07-30	0	4.600	4.600	4.650	4.580	4.700	8,044,000	37,288,980	4.6356	1.905	1.905	1.925	1.896	1.946	19,427,658	1.9194	0.66%
2007-07-27	0	4.570	4.500	4.570	4.520	4.580	336,000	1,517,980	4.5178	1.892	1.863	1.892	1.872	1.896	811,498	1.8706	-0.22%
2007-07-26	0	4.580	4.500	4.580	4.500	4.600	386,000	1,737,200	4.5005	1.896	1.863	1.896	1.863	1.905	932,257	1.8634	1.78%
2007-07-25	0	4.500	4.400	4.500	4.450	4.500	400,000	1,797,000	4.4925	1.863	1.822	1.863	1.843	1.863	966,070	1.8601	-1.53%
2007-07-24	0	4.570	4.500	4.570	4.450	4.570	114,000	514,700	4.5149	1.892	1.863	1.892	1.843	1.892	275,330	1.8694	0.00%
2007-07-23	0	4.570	4.500	4.570	4.450	4.600	136,000	614,860	4.5210	1.892	1.863	1.892	1.843	1.905	328,464	1.8719	0.00%
2007-07-20	0	4.570	4.500	4.570	4.570	4.610	1,938,000	8,807,960	4.5449	1.892	1.863	1.892	1.892	1.909	4,680,607	1.8818	-0.65%
2007-07-19	0	4.600	4.590	4.600	4.540	4.760	1,048,000	4,824,560	4.6036	1.905	1.900	1.905	1.880	1.971	2,531,102	1.9061	-1.71%
2007-07-18	0	4.680	4.600	4.680	4.580	4.700	392,000	1,807,880	4.6119	1.938	1.905	1.938	1.896	1.946	946,748	1.9096	0.65%
2007-07-17	0	4.650	4.600	4.660	4.650	4.700	114,000	530,460	4.6532	1.925	1.905	1.929	1.925	1.946	275,330	1.9266	1.09%
2007-07-16	0	4.600	4.580	4.600	4.550	4.770	680,000	3,131,080	4.6045	1.905	1.896	1.905	1.884	1.975	1,642,318	1.9065	-3.56%
2007-07-13	0	4.770	4.760	4.770	4.500	4.810	2,014,000	9,550,840	4.7422	1.975	1.971	1.975	1.863	1.992	4,864,160	1.9635	6.00%
2007-07-12	0	4.500	4.470	4.500	4.480	4.500	534,000	2,400,600	4.4955	1.863	1.851	1.863	1.855	1.863	1,289,703	1.8614	0.00%
2007-07-11	0	4.500	4.490	4.500	4.380	4.590	498,000	2,232,960	4.4839	1.863	1.859	1.863	1.814	1.900	1,202,757	1.8565	-1.75%
2007-07-10	0	4.580	4.490	4.580	4.250	4.600	530,000	2,377,920	4.4866	1.896	1.859	1.896	1.760	1.905	1,280,042	1.8577	-0.43%
2007-07-09	0	4.600	4.560	4.600	4.550	4.600	30,038	137,867	4.5898	1.905	1.888	1.905	1.884	1.905	72,547	1.9004	0.00%
2007-07-06	0	4.600	4.500	4.600	4.550	4.600	404,000	1,856,480	4.5952	1.905	1.863	1.905	1.884	1.905	975,730	1.9027	-0.22%
2007-07-05	0	4.610	4.580	4.610	4.590	4.650	410,000	1,885,920	4.5998	1.909	1.896	1.909	1.900	1.925	990,221	1.9045	0.22%
2007-07-04	0	4.600	4.590	4.720	4.470	4.650	784,950	3,543,631	4.5145	1.905	1.900	1.954	1.851	1.925	1,895,791	1.8692	2.45%
2007-07-03	0	4.490	4.450	4.490	4.450	4.500	738,000	3,305,320	4.4788	1.859	1.843	1.859	1.843	1.863	1,782,398	1.8544	-1.32%
2007-06-29	0	4.550	4.530	4.600	4.540	4.650	547,000	2,534,937	4.6343	1.884	1.876	1.905	1.880	1.925	1,321,100	1.9188	-2.15%
2007-06-28	0	4.650	4.530	4.650	4.650	4.850	338,000	1,600,740	4.7359	1.925	1.876	1.925	1.925	2.008	816,329	1.9609	-2.11%
2007-06-27	0	4.750	4.700	4.750	4.700	4.900	510,000	2,431,080	4.7668	1.967	1.946	1.967	1.946	2.029	1,231,739	1.9737	-2.66%
2007-06-26	0	4.880	4.800	4.880	4.830	5.040	144,000	702,180	4.8763	2.021	1.987	2.021	2.000	2.087	347,785	2.0190	0.83%
2007-06-25	0	4.840	4.700	4.840	4.800	5.000	138,000	674,060	4.8845	2.004	1.946	2.004	1.987	2.070	333,294	2.0224	0.83%
2007-06-22	0	4.800	4.700	4.800	4.800	4.920	164,000	797,800	4.8646	1.987	1.946	1.987	1.987	2.037	396,089	2.0142	1.69%
2007-06-21	0	4.720	4.460	4.750	4.680	4.780	580,000	2,738,980	4.7224	1.954	1.847	1.967	1.938	1.979	1,400,801	1.9553	3.06%
2007-06-20	0	4.580	4.510	4.580	4.510	4.580	196,000	888,780	4.5346	1.896	1.867	1.896	1.867	1.896	473,374	1.8775	1.55%
2007-06-18	0	4.510	4.480	4.510	4.260	4.620	1,542,000	6,900,600	4.4751	1.867	1.855	1.867	1.764	1.913	3,724,198	1.8529	1.35%
2007-06-15	0	4.450	4.450	4.460	4.430	4.470	816,000	3,630,100	4.4487	1.843	1.843	1.847	1.834	1.851	1,970,782	1.8420	-0.67%
2007-06-14	0	4.480	4.400	4.480	4.450	4.490	106,000	474,000	4.4717	1.855	1.822	1.855	1.843	1.859	256,008	1.8515	-0.44%
2007-06-13	0	4.500	4.310	4.500	4.450	4.510	34,000	152,900	4.4971	1.863	1.785	1.863	1.843	1.867	82,116	1.8620	0.00%
2007-06-12	0	4.500	4.330	4.510	4.500	4.600	102,000	451,600	4.4275	1.863	1.793	1.867	1.863	1.905	246,348	1.8332	0.00%
2007-06-11	0	4.500	4.360	4.500	4.240	4.620	11,336,295	52,328,122	4.6160	1.863	1.805	1.863	1.756	1.913	27,379,123	1.9112	-0.88%
2007-06-08	0	4.540	4.380	4.540	4.330	4.550	24,000	108,260	4.5108	1.880	1.814	1.880	1.793	1.884	57,964	1.8677	0.89%
2007-06-07	0	4.500	4.460	4.500	4.450	4.510	212,000	949,880	4.4806	1.863	1.847	1.863	1.843	1.867	512,017	1.8552	-0.88%
2007-06-06	0	4.540	4.520	4.620	4.520	4.690	348,000	1,603,740	4.6084	1.880	1.872	1.913	1.872	1.942	840,480	1.9081	-2.99%
2007-06-05	0	4.680	4.550	4.690	4.680	4.710	120,000	563,200	4.6933	1.938	1.884	1.942	1.938	1.950	289,821	1.9433	-2.50%
2007-06-04	0	4.800	4.800	4.840	4.800	4.820	292,000	1,397,344	4.7854	1.987	1.987	2.004	1.987	1.996	705,231	1.9814	0.00%
2007-06-01	0	4.800	4.700	4.800	4.760	4.890	228,000	1,093,080	4.7942	1.987	1.946	1.987	1.971	2.025	550,660	1.9850	-1.84%
2007-05-31	0	4.890	4.800	4.890	4.800	5.000	300,000	1,473,580	4.9119	2.025	1.987	2.025	1.987	2.070	724,552	2.0338	5.16%
2007-05-30	0	4.650	4.600	4.650	4.600	4.800	782,000	3,618,560	4.6273	1.925	1.905	1.925	1.905	1.987	1,888,666	1.9159	1.09%
2007-05-29	0	4.600	4.520	4.600	4.520	4.650	160,000	730,880	4.5680	1.905	1.872	1.905	1.872	1.925	386,428	1.8914	0.00%
2007-05-28	0	4.600	4.600	4.620	4.550	4.650	264,000	1,214,900	4.6019	1.905	1.905	1.913	1.884	1.925	637,606	1.9054	0.00%
2007-05-25	0	4.600	4.550	4.600	4.400	4.600	360,000	1,632,700	4.5353	1.905	1.884	1.905	1.822	1.905	869,463	1.8778	2.22%
2007-05-23	0	4.500	4.480	4.500	4.450	4.580	144,000	648,460	4.5032	1.863	1.855	1.863	1.843	1.896	347,785	1.8645	2.74%
2007-05-22	0	4.380	4.380	4.450	4.380	4.500	3,886,000	17,292,360	4.4499	1.814	1.814	1.843	1.814	1.863	9,385,365	1.8425	-0.45%
2007-05-21	0	4.400	4.400	4.440	4.200	4.700	24,327,000	102,511,430	4.2139	1.822	1.822	1.838	1.739	1.946	58,753,934	1.7448	4.76%
2007-05-18	0	4.200	4.200	4.210	4.100	4.230	1,746,000	7,301,740	4.1820	1.739	1.739	1.743	1.698	1.751	4,216,893	1.7315	1.20%
2007-05-17	0	4.150	4.150	4.200	4.100	4.250	2,252,000	9,313,860	4.1358	1.718	1.718	1.739	1.698	1.760	5,438,971	1.7124	-0.24%
2007-05-16	0	4.160	4.160	4.180	4.090	4.230	422,000	1,737,060	4.1163	1.722	1.722	1.731	1.693	1.751	1,019,203	1.7043	1.46%
2007-05-15	0	4.100	4.100	4.150	4.100	4.330	506,000	2,089,140	4.1287	1.698	1.698	1.718	1.698	1.793	1,222,078	1.7095	-4.65%
2007-05-14	0	4.300	4.250	4.300	4.200	4.400	850,000	3,687,680	4.3384	1.780	1.760	1.780	1.739	1.822	2,052,898	1.7963	-2.27%
2007-05-11	0	4.400	4.310	4.400	4.150	4.400	598,000	2,568,920	4.2959	1.822	1.785	1.822	1.718	1.822	1,444,274	1.7787	4.76%
2007-05-10	0	4.200	4.030	4.200	4.050	4.200	974,000	4,010,080	4.1171	1.739	1.669	1.739	1.677	1.739	2,352,379	1.7047	3.96%
2007-05-09	0	4.040	4.000	4.050	3.880	4.050	1,822,000	7,181,300	3.9414	1.673	1.656	1.677	1.607	1.677	4,400,447	1.6319	4.12%
2007-05-08	0	3.880	3.800	3.880	3.700	3.950	1,376,000	5,232,240	3.8025	1.607	1.573	1.607	1.532	1.635	3,323,279	1.5744	6.89%
2007-05-07	0	3.630	3.600	3.650	3.580	3.720	1,076,000	3,805,591	3.5368	1.503	1.491	1.511	1.482	1.540	2,598,727	1.4644	5.22%
2007-05-04	0	3.450	3.450	3.460	3.250	3.650	4,626,000	16,152,460	3.4917	1.428	1.428	1.433	1.346	1.511	11,172,594	1.4457	0.00%
2007-05-03	0	3.520	3.520	3.600	3.490	3.690	2,550,000	9,097,040	3.5675	1.428	1.428	1.461	1.416	1.497	6,283,652	1.4477	-2.76%
2007-05-02	0	3.620	3.600	3.670	3.570	3.670	1,166,000	4,200,180	3.6022	1.469	1.461	1.489	1.449	1.489	2,873,231	1.4618	-0.28%
2007-04-30	0	3.630	3.560	3.630	3.520	3.720	828,000	3,011,340	3.6369	1.473	1.445	1.473	1.428	1.510	2,040,339	1.4759	0.55%
2007-04-27	0	3.610	3.500	3.610	3.500	3.610	10,000	35,220	3.5220	1.465	1.420	1.465	1.420	1.465	24,642	1.4293	0.00%
2007-04-26	0	3.610	3.550	3.610	3.450	3.610	730,000	2,618,560	3.5871	1.465	1.441	1.465	1.400	1.465	1,798,849	1.4557	0.56%
2007-04-25	0	3.590	3.480	3.590	3.480	3.600	82,000	291,240	3.5517	1.457	1.412	1.457	1.412	1.461	202,063	1.4413	0.28%
2007-04-24	0	3.580	3.520	3.580	3.510	3.650	28,000	99,700	3.5607	1.453	1.428	1.453	1.424	1.481	68,997	1.4450	-1.92%
2007-04-23	0	3.650	3.550	3.690	3.480	3.680	184,000	668,920	3.6354	1.481	1.441	1.497	1.412	1.493	453,409	1.4753	0.00%
2007-04-20	0	3.650	3.550	3.670	3.350	3.650	246,000	869,640	3.5351	1.481	1.441	1.489	1.359	1.481	606,188	1.4346	7.35%
2007-04-19	0	3.400	3.400	3.580	3.200	3.500	604,000	2,048,680	3.3919	1.380	1.380	1.453	1.299	1.420	1,488,363	1.3765	0.00%
2007-04-18	0	3.400	3.400	3.600	3.370	3.630	1,568,000	5,536,040	3.5306	1.380	1.380	1.461	1.368	1.473	3,863,830	1.4328	-5.56%
2007-04-17	0	3.600	3.500	3.600	3.600	3.680	154,000	561,340	3.6451	1.461	1.420	1.461	1.461	1.493	379,483	1.4792	-1.64%
2007-04-16	0	3.660	3.660	3.670	3.630	3.750	1,900,000	6,970,180	3.6685	1.485	1.485	1.489	1.473	1.522	4,681,937	1.4887	1.67%
2007-04-13	0	3.600	3.570	3.600	3.570	3.700	2,284,000	8,277,980	3.6243	1.461	1.449	1.461	1.449	1.502	5,628,181	1.4708	-1.37%
2007-04-12	0	3.650	3.590	3.650	3.530	3.710	1,034,000	3,780,240	3.6559	1.481	1.457	1.481	1.433	1.506	2,547,959	1.4836	5.80%
2007-04-11	0	3.450	3.440	3.560	3.380	3.620	2,038,000	6,935,187	3.4029	1.400	1.396	1.445	1.372	1.469	5,021,993	1.3810	2.99%
2007-04-10	0	3.350	3.320	3.400	3.210	3.410	1,310,000	4,282,600	3.2692	1.359	1.347	1.380	1.303	1.384	3,228,072	1.3267	0.00%
2007-04-04	0	3.350	3.340	3.390	3.350	3.410	3,072,000	10,350,380	3.3693	1.359	1.355	1.376	1.359	1.384	7,569,953	1.3673	-1.47%
2007-04-03	0	3.400	3.370	3.400	3.300	3.400	1,878,000	6,327,240	3.3691	1.380	1.368	1.380	1.339	1.380	4,627,725	1.3672	3.03%
2007-04-02	0	3.300	3.250	3.300	3.200	3.310	666,000	2,196,740	3.2984	1.339	1.319	1.339	1.299	1.343	1,641,142	1.3385	0.00%
2007-03-30	0	3.300	3.300	3.400	3.290	3.400	274,000	906,140	3.3071	1.339	1.339	1.380	1.335	1.380	675,185	1.3421	0.92%
2007-03-29	0	3.270	3.200	3.270	-	-	26,000	82,680	3.1800	1.327	1.299	1.327	-	-	64,069	1.2905	-0.61%
2007-03-28	0	3.290	3.200	3.290	3.160	3.290	750,000	2,385,740	3.1810	1.335	1.299	1.335	1.282	1.335	1,848,133	1.2909	-0.30%
2007-03-27	0	3.300	3.200	3.300	3.300	3.300	4,000	13,200	3.3000	1.339	1.299	1.339	1.339	1.339	9,857	1.3392	3.12%
2007-03-26	0	3.200	3.150	3.200	3.200	3.280	18,000	57,920	3.2178	1.299	1.278	1.299	1.299	1.331	44,355	1.3058	-3.03%
2007-03-23	0	3.300	3.140	3.300	3.280	3.350	42,000	139,200	3.3143	1.339	1.274	1.339	1.331	1.359	103,495	1.3450	0.61%
2007-03-22	0	3.280	3.130	3.300	3.100	3.280	6,242,000	19,876,920	3.1844	1.331	1.270	1.339	1.258	1.331	15,381,395	1.2923	1.86%
2007-03-21	0	3.220	3.210	3.290	3.100	3.220	1,880,000	6,026,440	3.2056	1.307	1.303	1.335	1.258	1.307	4,632,653	1.3009	0.00%
2007-03-20	0	3.220	3.220	3.300	3.100	3.290	108,000	342,400	3.1704	1.307	1.307	1.339	1.258	1.335	266,131	1.2866	-2.42%
2007-03-19	0	3.300	3.270	3.300	3.230	3.330	619,000	2,040,470	3.2964	1.339	1.327	1.339	1.311	1.351	1,525,326	1.3377	0.00%
2007-03-16	0	3.300	3.270	3.300	3.230	3.400	64,000	211,660	3.3072	1.339	1.327	1.339	1.311	1.380	157,707	1.3421	3.12%
2007-03-15	0	3.200	3.200	3.260	3.200	3.500	934,000	3,040,360	3.2552	1.299	1.299	1.323	1.299	1.420	2,301,542	1.3210	-3.03%
2007-03-14	0	3.300	3.150	3.300	3.150	3.300	274,000	933,200	3.4058	1.339	1.278	1.339	1.278	1.339	675,185	1.3821	-2.94%
2007-03-13	0	3.400	3.390	3.400	3.400	3.500	470,000	1,617,280	3.4410	1.380	1.376	1.380	1.380	1.420	1,158,163	1.3964	-1.73%
2007-03-12	0	3.460	3.400	3.460	3.400	3.640	5,978,000	20,349,360	3.4040	1.404	1.380	1.404	1.380	1.477	14,730,852	1.3814	1.76%
2007-03-09	0	3.400	3.300	3.350	3.350	3.510	318,000	1,091,380	3.4320	1.380	1.339	1.359	1.359	1.424	783,608	1.3928	1.49%
2007-03-08	0	3.350	3.280	3.350	3.250	3.390	212,000	699,320	3.2987	1.359	1.331	1.359	1.319	1.376	522,406	1.3387	5.02%
2007-03-07	0	3.190	3.180	3.200	3.190	3.200	112,000	358,100	3.1973	1.295	1.290	1.299	1.295	1.299	275,988	1.2975	0.00%
2007-03-06	0	3.190	3.150	3.200	3.100	3.190	32,000	100,020	3.1256	1.295	1.278	1.299	1.258	1.295	78,854	1.2684	-0.31%
2007-03-05	0	3.200	3.100	3.200	3.100	3.300	76,000	240,600	3.1658	1.299	1.258	1.299	1.258	1.339	187,277	1.2847	-3.03%
2007-03-02	0	3.300	2.520	3.350	3.300	3.450	88,000	294,600	3.3477	1.339	1.023	1.359	1.339	1.400	216,848	1.3586	-5.71%
2007-03-01	0	3.500	3.300	3.500	3.180	3.630	480,000	1,686,780	3.5141	1.420	1.339	1.420	1.290	1.473	1,182,805	1.4261	2.04%
2007-02-28	0	3.430	-	3.430	-	-	170,000	581,400	3.4200	1.392	-	1.392	-	-	418,910	1.3879	-0.29%
2007-02-27	0	3.440	3.440	-	3.400	3.480	1,914,000	6,583,620	3.4397	1.396	1.396	-	1.380	1.412	4,716,435	1.3959	-1.15%
2007-02-26	0	3.480	3.460	3.480	3.460	3.500	486,000	1,693,680	3.4849	1.412	1.404	1.412	1.404	1.420	1,197,590	1.4142	-1.97%
2007-02-23	0	3.550	3.510	3.550	3.500	3.600	456,000	1,610,560	3.5319	1.441	1.424	1.441	1.420	1.461	1,123,665	1.4333	-1.39%
2007-02-22	0	3.600	3.600	3.630	3.490	3.640	578,000	2,061,520	3.5666	1.461	1.461	1.473	1.416	1.477	1,424,295	1.4474	-4.00%
2007-02-21	0	3.750	3.680	3.750	3.500	3.750	44,755,787	125,725,484	2.8091	1.522	1.493	1.522	1.420	1.522	110,286,197	1.1400	7.14%
2007-02-16	0	3.500	3.460	3.550	3.400	3.500	646,000	2,228,840	3.4502	1.420	1.404	1.441	1.380	1.420	1,591,859	1.4001	2.94%
2007-02-15	0	3.400	3.300	3.450	3.300	3.450	2,770,000	9,536,840	3.4429	1.380	1.339	1.400	1.339	1.400	6,825,771	1.3972	-0.58%
2007-02-14	0	3.420	3.430	3.450	3.230	3.400	4,070,000	13,452,787	3.3054	1.388	1.392	1.400	1.311	1.380	10,029,202	1.3414	2.70%
2007-02-13	0	3.330	3.310	3.330	3.100	3.350	2,882,000	9,356,640	3.2466	1.351	1.343	1.351	1.258	1.359	7,101,759	1.3175	6.73%
2007-02-12	0	3.120	3.100	3.120	3.090	3.200	1,990,000	6,200,900	3.1160	1.266	1.258	1.266	1.254	1.299	4,903,713	1.2645	0.97%
2007-02-09	0	3.090	3.030	3.100	3.010	3.090	548,000	1,691,780	3.0872	1.254	1.230	1.258	1.222	1.254	1,350,369	1.2528	0.00%
2007-02-08	0	3.090	3.050	3.100	3.000	3.200	926,000	2,789,160	3.0121	1.254	1.238	1.258	1.217	1.299	2,281,828	1.2223	-3.44%
2007-02-07	0	3.200	3.000	3.200	2.990	3.200	868,000	2,614,080	3.0116	1.299	1.217	1.299	1.213	1.299	2,138,906	1.2222	6.67%
2007-02-06	0	3.000	3.000	3.050	3.000	3.150	250,000	766,220	3.0649	1.217	1.217	1.238	1.217	1.278	616,044	1.2438	-1.64%
2007-02-05	0	3.050	3.010	3.050	3.050	3.200	364,000	1,128,060	3.0991	1.238	1.222	1.238	1.238	1.299	896,961	1.2576	0.33%
2007-02-02	0	3.040	3.000	3.040	3.000	3.100	62,000	186,860	3.0139	1.234	1.217	1.234	1.217	1.258	152,779	1.2231	1.33%
2007-02-01	0	3.000	2.810	3.040	3.000	3.090	512,000	1,552,360	3.0320	1.217	1.140	1.234	1.217	1.254	1,261,659	1.2304	0.00%
2007-01-31	0	3.000	3.000	3.050	2.980	3.050	780,000	2,348,900	3.0114	1.217	1.217	1.238	1.209	1.238	1,922,058	1.2221	-1.64%
2007-01-30	0	3.050	3.050	3.100	2.950	3.050	320,000	953,400	2.9794	1.238	1.238	1.258	1.197	1.238	788,537	1.2091	3.39%
2007-01-29	0	2.950	2.930	3.010	2.900	3.050	252,000	743,520	2.9505	1.197	1.189	1.222	1.177	1.238	620,973	1.1973	3.87%
2007-01-26	0	2.840	2.710	2.920	2.840	2.890	510,000	1,479,400	2.9008	1.153	1.100	1.185	1.153	1.173	1,256,730	1.1772	-6.58%
2007-01-25	0	3.040	2.970	3.040	3.040	3.060	150,000	457,500	3.0500	1.234	1.205	1.234	1.234	1.242	369,627	1.2377	-1.62%
2007-01-24	0	3.090	3.000	3.090	2.980	3.100	954,000	2,862,880	3.0009	1.254	1.217	1.254	1.209	1.258	2,350,825	1.2178	3.69%
2007-01-23	0	2.980	2.800	2.980	2.500	2.980	164,000	476,100	2.9030	1.209	1.136	1.209	1.015	1.209	404,125	1.1781	-0.67%
2007-01-22	0	3.000	2.950	3.000	3.000	3.050	160,000	485,500	3.0344	1.217	1.197	1.217	1.217	1.238	394,268	1.2314	-1.64%
2007-01-19	0	3.050	2.750	3.050	3.080	3.080	26,000	80,080	3.0800	1.238	1.116	1.238	1.250	1.250	64,069	1.2499	4.81%
2007-01-18	0	2.910	2.900	2.990	2.910	2.910	2,000	5,820	2.9100	1.181	1.177	1.213	1.181	1.181	4,928	1.1809	-3.00%
2007-01-17	0	3.000	2.830	3.000	2.950	3.000	20,000	59,300	2.9650	1.217	1.148	1.217	1.197	1.217	49,284	1.2032	1.69%
2007-01-16	0	2.950	2.750	2.950	-	-	0	0	-	1.197	1.116	1.197	-	-	0	-	0.00%
2007-01-15	0	2.950	2.800	2.950	2.900	3.000	10,000	29,700	2.9700	1.197	1.136	1.197	1.177	1.217	24,642	1.2053	2.43%
2007-01-12	0	2.880	2.800	-	2.880	2.900	654,000	1,883,800	2.8804	1.169	1.136	-	1.169	1.177	1,611,572	1.1689	-0.69%
2007-01-11	0	2.900	2.720	2.950	2.850	2.900	30,000	85,680	2.8560	1.177	1.104	1.197	1.157	1.177	73,925	1.1590	-1.69%
2007-01-10	0	2.950	2.910	3.000	2.940	3.000	892,000	2,633,280	2.9521	1.197	1.181	1.217	1.193	1.217	2,198,046	1.1980	4.61%
2007-01-09	0	2.820	2.820	3.000	2.800	2.820	950,000	2,672,700	2.8134	1.144	1.144	1.217	1.136	1.144	2,340,968	1.1417	0.71%
2007-01-08	0	2.800	2.700	2.800	2.700	2.910	937,000	2,625,290	2.8018	1.136	1.096	1.136	1.096	1.181	2,308,934	1.1370	-3.78%
2007-01-05	0	2.910	2.800	2.910	2.800	2.910	782,000	2,190,260	2.8008	1.181	1.136	1.181	1.136	1.181	1,926,987	1.1366	3.93%
2007-01-04	0	2.800	2.750	2.800	2.800	2.850	324,000	912,200	2.8154	1.136	1.116	1.136	1.136	1.157	798,393	1.1425	-2.78%
2007-01-03	0	2.880	2.750	2.880	2.790	2.950	127,000	364,460	2.8698	1.169	1.116	1.169	1.132	1.197	312,951	1.1646	2.86%
2007-01-02	0	2.800	2.650	2.800	2.770	2.820	439,000	1,226,030	2.7928	1.136	1.075	1.136	1.124	1.144	1,081,774	1.1334	1.08%
2006-12-29	0	2.770	2.650	2.770	2.610	2.770	783,976	2,137,058	2.7259	1.124	1.075	1.124	1.059	1.124	1,931,856	1.1062	0.73%
2006-12-28	0	2.750	2.750	2.780	2.750	3.000	766,000	2,139,220	2.7927	1.116	1.116	1.128	1.116	1.217	1,887,560	1.1333	0.00%
2006-12-27	0	2.750	2.750	2.760	2.750	2.750	220,000	605,000	2.7500	1.116	1.116	1.120	1.116	1.116	542,119	1.1160	0.00%
2006-12-22	0	2.750	2.650	2.750	2.750	2.790	300,000	834,420	2.7814	1.116	1.075	1.116	1.116	1.132	739,253	1.1287	-1.43%
2006-12-21	0	2.790	2.780	2.800	2.780	2.810	876,000	2,450,940	2.7979	1.132	1.128	1.136	1.128	1.140	2,158,619	1.1354	-0.36%
2006-12-20	0	2.800	2.790	2.800	2.800	2.800	730,000	2,044,000	2.8000	1.136	1.132	1.136	1.136	1.136	1,798,849	1.1363	-1.06%
2006-12-19	0	2.830	2.830	2.860	2.800	2.880	386,000	1,094,620	2.8358	1.148	1.148	1.161	1.136	1.169	951,172	1.1508	-1.39%
2006-12-18	0	2.870	2.850	2.900	2.870	2.900	330,000	953,000	2.8879	1.165	1.157	1.177	1.165	1.177	813,179	1.1719	-0.69%
2006-12-15	0	2.890	2.830	2.890	2.830	2.890	1,142,000	3,269,280	2.8628	1.173	1.148	1.173	1.148	1.173	2,814,091	1.1618	1.40%
2006-12-14	0	2.850	2.850	2.860	2.850	2.880	996,000	2,846,600	2.8580	1.157	1.157	1.161	1.157	1.169	2,454,321	1.1598	-1.38%
2006-12-13	0	2.890	2.850	2.890	2.850	2.900	1,466,000	4,237,780	2.8907	1.173	1.157	1.173	1.157	1.177	3,612,484	1.1731	-0.34%
2006-12-12	0	2.900	2.880	2.900	2.900	2.900	1,420,000	4,118,000	2.9000	1.177	1.169	1.177	1.177	1.177	3,499,132	1.1769	0.00%
2006-12-11	0	2.900	2.900	2.950	2.880	2.900	3,154,000	9,142,040	2.8986	1.177	1.177	1.197	1.169	1.177	7,772,015	1.1763	0.00%
2006-12-08	0	2.900	2.900	3.000	2.900	2.900	2,808,000	8,143,200	2.9000	1.177	1.177	1.217	1.177	1.177	6,919,410	1.1769	0.00%
2006-12-07	0	2.900	2.900	3.000	2.900	2.900	690,000	2,001,000	2.9000	1.177	1.177	1.217	1.177	1.177	1,700,282	1.1769	0.00%
2006-12-06	0	2.900	2.950	3.000	2.900	3.000	1,370,000	4,055,500	2.9602	1.177	1.197	1.217	1.177	1.217	3,375,923	1.2013	0.00%
2006-12-05	0	2.900	2.890	3.000	2.780	3.070	5,250,000	15,254,020	2.9055	1.177	1.173	1.217	1.128	1.246	12,936,931	1.1791	0.69%
2006-12-04	0	2.880	2.700	2.880	2.880	2.880	10,000	28,800	2.8800	1.169	1.096	1.169	1.169	1.169	24,642	1.1687	0.35%
2006-12-01	0	2.870	2.870	2.890	2.860	2.910	1,620,400	4,689,980	2.8943	1.165	1.165	1.173	1.161	1.181	3,992,953	1.1746	0.35%
2006-11-30	0	2.860	2.850	2.880	2.640	2.880	6,472,000	17,524,980	2.7078	1.161	1.157	1.169	1.071	1.169	15,948,156	1.0989	7.12%
2006-11-29	0	2.670	2.510	2.670	2.400	2.710	3,335,000	8,769,070	2.6294	1.084	1.019	1.084	0.974	1.100	8,218,031	1.0671	3.49%
2006-11-28	0	2.580	2.420	2.590	2.420	2.600	5,659,000	14,211,250	2.5113	1.047	0.982	1.051	0.982	1.055	13,944,780	1.0191	-2.64%
2006-11-27	0	2.650	2.610	2.670	2.610	2.830	2,148,000	5,768,720	2.6856	1.075	1.059	1.084	1.059	1.148	5,293,053	1.0899	-5.36%
2006-11-24	0	2.800	2.790	2.800	2.700	2.900	1,100,000	3,174,040	2.8855	1.136	1.132	1.136	1.096	1.177	2,710,595	1.1710	-5.08%
2006-11-23	0	2.950	2.900	2.950	2.890	2.950	216,000	635,740	2.9432	1.197	1.177	1.197	1.173	1.197	532,262	1.1944	2.08%
2006-11-22	0	2.890	2.820	2.890	2.750	2.890	936,000	2,605,398	2.7835	1.173	1.144	1.173	1.116	1.173	2,306,470	1.1296	5.09%
2006-11-21	0	2.750	2.750	3.000	2.310	2.950	6,410,000	16,523,160	2.5777	1.116	1.116	1.217	0.937	1.197	15,795,377	1.0461	3.38%
2006-11-20	0	2.660	2.650	2.660	2.660	2.870	3,440,000	9,425,140	2.7399	1.079	1.075	1.079	1.079	1.165	8,476,770	1.1119	-6.67%
2006-11-17	0	2.850	2.840	2.860	2.810	3.040	1,878,000	5,387,500	2.8687	1.157	1.153	1.161	1.140	1.234	4,627,725	1.1642	-6.56%
2006-11-16	0	3.050	3.000	3.050	3.050	3.050	30,000	91,500	3.0500	1.238	1.217	1.238	1.238	1.238	73,925	1.2377	-1.61%
2006-11-15	0	3.100	3.080	3.100	3.090	3.100	74,000	228,900	3.0932	1.258	1.250	1.258	1.254	1.258	182,349	1.2553	-3.73%
2006-11-14	0	3.220	3.100	3.220	3.220	3.220	4,000	12,880	3.2200	1.307	1.258	1.307	1.307	1.307	9,857	1.3067	0.00%
2006-11-13	0	3.220	3.120	3.280	3.070	3.250	94,000	300,780	3.1998	1.307	1.266	1.331	1.246	1.319	231,633	1.2985	0.00%
2006-11-10	0	3.220	3.180	3.220	3.200	3.250	112,000	361,200	3.2250	1.307	1.290	1.307	1.299	1.319	275,988	1.3088	0.00%
2006-11-09	0	3.220	3.180	3.280	-	-	4,000	13,120	3.2800	1.307	1.290	1.331	-	-	9,857	1.3311	0.00%
2006-11-08	0	3.220	3.210	3.230	3.210	3.250	134,000	432,400	3.2269	1.307	1.303	1.311	1.303	1.319	330,200	1.3095	2.88%
2006-11-07	0	3.130	3.060	3.140	3.050	3.200	240,000	743,340	3.0973	1.270	1.242	1.274	1.238	1.299	591,403	1.2569	-0.63%
2006-11-06	0	3.150	3.150	3.160	3.150	3.160	1,316,000	4,157,160	3.1589	1.278	1.278	1.282	1.278	1.282	3,242,857	1.2819	-0.32%
2006-11-03	0	3.160	3.080	3.160	3.050	3.300	1,452,000	4,606,600	3.1726	1.282	1.250	1.282	1.238	1.339	3,577,986	1.2875	3.27%
2006-11-02	0	3.060	3.060	3.120	3.050	3.160	56,000	175,480	3.1336	1.242	1.242	1.266	1.238	1.282	137,994	1.2717	-4.38%
2006-11-01	0	3.200	3.150	3.200	3.190	3.200	260,000	831,800	3.1992	1.299	1.278	1.299	1.295	1.299	640,686	1.2983	-1.54%
2006-10-31	0	3.250	3.250	3.290	3.250	3.250	68,000	221,000	3.2500	1.319	1.319	1.335	1.319	1.319	167,564	1.3189	-1.52%
2006-10-27	0	3.300	3.260	3.300	-	-	0	0	-	1.339	1.323	1.339	-	-	0	-	0.00%
2006-10-26	0	3.300	3.020	3.300	3.340	3.360	142,000	476,920	3.3586	1.339	1.226	1.339	1.355	1.364	349,913	1.3630	-2.08%
2006-10-25	0	3.370	3.300	3.390	-	-	0	0	-	1.368	1.339	1.376	-	-	0	-	0.00%
2006-10-24	0	3.370	3.290	3.370	3.280	3.370	47,000	155,380	3.3060	1.368	1.335	1.368	1.331	1.368	115,816	1.3416	3.69%
2006-10-23	0	3.250	3.100	3.400	3.250	3.300	76,000	248,180	3.2655	1.319	1.258	1.380	1.319	1.339	187,277	1.3252	-1.52%
2006-10-20	0	3.300	3.300	3.360	3.300	3.350	158,000	522,900	3.3095	1.339	1.339	1.364	1.339	1.359	389,340	1.3430	-1.49%
2006-10-19	0	3.350	3.150	3.390	-	-	0	0	-	1.359	1.278	1.376	-	-	0	-	0.00%
2006-10-18	0	3.350	3.200	3.350	3.350	3.360	162,000	542,820	3.3507	1.359	1.299	1.359	1.359	1.364	399,197	1.3598	0.00%
2006-10-17	0	3.350	3.210	3.350	3.350	3.350	10,000	33,500	3.3500	1.359	1.303	1.359	1.359	1.359	24,642	1.3595	0.00%
2006-10-16	0	3.350	3.250	3.400	3.100	3.350	342,000	1,116,540	3.2647	1.359	1.319	1.380	1.258	1.359	842,749	1.3249	3.08%
2006-10-13	0	3.250	3.250	3.270	3.200	3.250	30,000	97,000	3.2333	1.319	1.319	1.327	1.299	1.319	73,925	1.3121	-0.31%
2006-10-12	0	3.260	3.210	3.270	-	-	20,000	64,600	3.2300	1.323	1.303	1.327	-	-	49,284	1.3108	0.00%
2006-10-11	0	3.260	3.260	3.270	3.200	3.300	1,034,000	3,361,660	3.2511	1.323	1.323	1.327	1.299	1.339	2,547,959	1.3194	-4.12%
2006-10-10	0	3.400	3.270	3.400	-	-	948,000	3,236,124	3.4136	1.380	1.327	1.380	-	-	2,336,040	1.3853	-1.45%
2006-10-09	0	3.450	3.350	3.450	3.230	3.500	266,000	903,740	3.3975	1.400	1.359	1.400	1.311	1.420	655,471	1.3788	2.99%
2006-10-06	0	3.350	3.310	3.340	3.280	3.390	918,000	3,040,500	3.3121	1.359	1.343	1.355	1.331	1.376	2,262,115	1.3441	3.08%
2006-10-05	0	3.250	3.250	3.400	3.250	3.400	350,000	1,185,000	3.3857	1.319	1.319	1.380	1.319	1.380	862,462	1.3740	-4.41%
2006-10-04	0	3.400	3.250	3.400	3.370	3.400	40,000	135,820	3.3955	1.380	1.319	1.380	1.368	1.380	98,567	1.3779	0.00%
2006-10-03	0	3.400	3.400	3.430	3.360	3.400	344,000	1,167,820	3.3948	1.380	1.380	1.392	1.364	1.380	847,677	1.3777	-0.58%
2006-09-29	0	3.420	3.420	3.440	3.400	3.440	346,000	1,184,100	3.4223	1.388	1.388	1.396	1.380	1.396	852,605	1.3888	-2.29%
2006-09-28	0	3.500	3.400	3.420	3.300	3.500	438,000	1,477,140	3.3725	1.420	1.380	1.388	1.339	1.420	1,079,310	1.3686	2.94%
2006-09-27	0	3.400	3.360	3.400	3.360	3.400	100,000	339,200	3.3920	1.380	1.364	1.380	1.364	1.380	246,418	1.3765	0.00%
2006-09-26	0	3.400	3.400	3.420	3.400	3.420	30,000	102,400	3.4133	1.380	1.380	1.388	1.380	1.388	73,925	1.3852	-2.02%
2006-09-25	0	3.470	3.410	3.470	3.450	3.480	102,000	354,280	3.4733	1.408	1.384	1.408	1.400	1.412	251,346	1.4095	-0.86%
2006-09-22	0	3.500	3.450	3.500	3.500	3.520	101,000	353,700	3.5020	1.420	1.400	1.420	1.420	1.428	248,882	1.4212	0.00%
2006-09-21	0	3.500	3.500	3.530	3.300	3.600	916,000	3,184,480	3.4765	1.420	1.420	1.433	1.339	1.461	2,257,186	1.4108	4.48%
2006-09-20	0	3.350	3.300	3.350	3.300	3.390	46,000	153,000	3.3261	1.359	1.339	1.359	1.339	1.376	113,352	1.3498	0.00%
2006-09-19	0	3.350	3.300	3.370	3.260	3.350	198,000	652,600	3.2960	1.359	1.339	1.368	1.323	1.359	487,907	1.3375	1.52%
2006-09-18	0	3.300	3.300	3.400	3.300	3.400	708,000	2,336,680	3.3004	1.339	1.339	1.380	1.339	1.380	1,744,638	1.3393	0.00%
2006-09-15	0	3.300	3.300	3.330	3.300	3.300	46,000	151,800	3.3000	1.339	1.339	1.351	1.339	1.339	113,352	1.3392	-1.49%
2006-09-14	0	3.350	3.300	3.380	3.350	3.400	34,000	114,900	3.3794	1.359	1.339	1.372	1.359	1.380	83,782	1.3714	-2.90%
2006-09-13	0	3.450	3.400	3.450	3.200	3.480	838,000	2,815,640	3.3600	1.400	1.380	1.400	1.299	1.412	2,064,981	1.3635	4.23%
2006-09-12	0	3.310	3.290	3.310	3.260	3.350	982,000	3,248,580	3.3081	1.343	1.335	1.343	1.323	1.359	2,419,822	1.3425	1.53%
2006-09-11	0	3.260	3.260	3.290	3.210	3.300	404,000	1,321,640	3.2714	1.323	1.323	1.335	1.303	1.339	995,528	1.3276	-1.21%
2006-09-08	0	3.300	3.250	3.300	3.240	3.360	272,000	895,340	3.2917	1.339	1.319	1.339	1.315	1.364	670,256	1.3358	1.23%
2006-09-07	0	3.260	3.210	3.260	3.250	3.290	1,046,000	3,414,400	3.2642	1.323	1.303	1.323	1.319	1.335	2,577,530	1.3247	-0.91%
2006-09-06	0	3.290	3.280	3.290	3.250	3.380	180,000	598,960	3.3276	1.335	1.331	1.335	1.319	1.372	443,552	1.3504	-2.66%
2006-09-05	0	3.380	3.330	3.380	3.400	3.400	10,000	34,000	3.4000	1.372	1.351	1.372	1.380	1.380	24,642	1.3798	-0.88%
2006-09-04	0	3.410	3.320	3.410	3.300	3.430	12,000	40,580	3.3817	1.384	1.347	1.384	1.339	1.392	29,570	1.3723	-1.16%
2006-09-01	0	3.450	3.200	3.450	3.250	3.450	430,000	1,437,640	3.3433	1.400	1.299	1.400	1.319	1.400	1,059,596	1.3568	2.68%
2006-08-31	0	3.360	3.330	3.360	3.260	3.360	572,000	1,905,920	3.3320	1.364	1.351	1.364	1.323	1.364	1,409,509	1.3522	1.82%
2006-08-30	0	3.300	3.290	3.400	3.280	3.300	138,000	454,620	3.2943	1.339	1.335	1.380	1.331	1.339	340,056	1.3369	3.12%
2006-08-29	0	3.200	3.200	3.250	3.010	3.330	162,000	514,620	3.1767	1.299	1.299	1.319	1.222	1.351	399,197	1.2891	1.59%
2006-08-28	0	3.150	3.150	3.230	3.150	3.250	52,000	164,200	3.1577	1.278	1.278	1.311	1.278	1.319	128,137	1.2814	-3.08%
2006-08-25	0	3.250	3.250	3.320	3.250	3.250	48,000	156,000	3.2500	1.319	1.319	1.347	1.319	1.319	118,281	1.3189	0.00%
2006-08-24	0	3.250	3.250	3.300	3.190	3.300	578,000	1,883,900	3.2593	1.319	1.319	1.339	1.295	1.339	1,424,295	1.3227	-2.40%
2006-08-23	0	3.330	3.330	3.400	3.310	3.420	680,000	2,311,160	3.3988	1.351	1.351	1.380	1.343	1.388	1,675,641	1.3793	-2.06%
2006-08-22	0	3.400	3.300	3.450	3.400	3.450	244,000	833,400	3.4156	1.380	1.339	1.400	1.380	1.400	601,259	1.3861	-1.45%
2006-08-21	0	3.450	3.450	3.500	3.380	3.500	310,000	1,063,980	3.4322	1.400	1.400	1.420	1.372	1.420	763,895	1.3928	-1.43%
2006-08-18	0	3.500	3.350	3.500	3.500	3.500	34,000	119,000	3.5000	1.420	1.359	1.420	1.420	1.420	83,782	1.4204	0.00%
2006-08-17	0	3.500	3.460	3.500	3.500	3.610	588,000	2,095,820	3.5643	1.420	1.404	1.420	1.420	1.465	1,448,936	1.4465	-2.78%
2006-08-16	0	3.600	3.600	3.610	3.600	3.620	172,000	620,760	3.6091	1.461	1.461	1.465	1.461	1.469	423,839	1.4646	0.00%
2006-08-15	0	3.600	3.520	3.630	3.510	3.650	62,000	224,800	3.6258	1.461	1.428	1.473	1.424	1.481	152,779	1.4714	-2.70%
2006-08-14	0	3.700	3.560	-	3.550	3.700	2,396,000	8,526,880	3.5588	1.502	1.445	-	1.441	1.502	5,904,169	1.4442	4.23%
2006-08-11	0	3.550	3.550	3.600	3.500	3.570	2,212,000	7,845,200	3.5467	1.441	1.441	1.461	1.420	1.449	5,450,760	1.4393	1.43%
2006-08-10	0	3.500	3.450	3.550	3.400	3.500	176,000	606,400	3.4455	1.420	1.400	1.441	1.380	1.420	433,695	1.3982	-1.96%
2006-08-09	0	3.570	3.550	3.580	3.570	3.600	94,000	337,920	3.5949	1.449	1.441	1.453	1.449	1.461	231,633	1.4589	-0.83%
2006-08-08	0	3.600	3.580	3.600	3.550	3.600	900,000	3,218,000	3.5756	1.461	1.453	1.461	1.441	1.461	2,217,760	1.4510	0.00%
2006-08-07	0	3.600	3.590	3.640	3.530	3.700	1,130,000	4,053,880	3.5875	1.461	1.457	1.477	1.433	1.502	2,784,520	1.4559	2.86%
2006-08-04	0	3.500	3.490	3.530	3.490	3.600	1,020,000	3,626,900	3.5558	1.420	1.416	1.433	1.416	1.461	2,513,461	1.4430	-2.78%
2006-08-03	0	3.600	3.600	3.650	3.500	3.650	588,000	2,120,260	3.6059	1.461	1.461	1.481	1.420	1.481	1,448,936	1.4633	1.12%
2006-08-02	0	3.560	3.370	3.580	3.510	3.560	10,000	35,500	3.5500	1.445	1.368	1.453	1.424	1.445	24,642	1.4406	-1.11%
2006-08-01	0	3.600	3.510	3.640	3.500	3.600	116,000	410,280	3.5369	1.461	1.424	1.477	1.420	1.461	285,845	1.4353	1.41%
2006-07-31	0	3.550	3.550	3.600	3.480	3.600	208,000	737,780	3.5470	1.441	1.441	1.461	1.412	1.461	512,549	1.4394	2.01%
2006-07-28	0	3.480	3.460	3.500	3.450	3.480	80,000	277,600	3.4700	1.412	1.404	1.420	1.400	1.412	197,134	1.4082	0.87%
2006-07-27	0	3.450	3.450	3.480	3.410	3.500	606,000	2,095,500	3.4579	1.400	1.400	1.412	1.384	1.420	1,493,291	1.4033	-0.58%
2006-07-26	0	3.470	3.450	3.500	3.470	3.570	1,074,000	3,779,340	3.5189	1.408	1.400	1.420	1.408	1.449	2,646,526	1.4280	-3.34%
2006-07-25	0	3.590	3.570	3.600	3.550	3.600	790,000	2,822,140	3.5723	1.457	1.449	1.461	1.441	1.461	1,946,700	1.4497	0.56%
2006-07-24	0	3.570	3.500	3.570	3.450	3.600	514,000	1,804,800	3.5113	1.449	1.420	1.449	1.400	1.461	1,266,587	1.4249	2.00%
2006-07-21	0	3.500	3.500	3.550	3.500	3.550	54,000	189,200	3.5037	1.420	1.420	1.441	1.420	1.441	133,066	1.4219	-2.78%
2006-07-20	0	3.600	3.575	3.625	3.350	3.625	418,000	1,484,300	3.5510	1.461	1.451	1.471	1.359	1.471	1,030,026	1.4410	0.00%
2006-07-19	0	3.600	3.575	3.600	3.400	3.675	2,052,000	7,368,450	3.5909	1.461	1.451	1.461	1.380	1.491	5,056,492	1.4572	5.11%
2006-07-18	0	3.425	3.400	3.450	3.275	3.425	2,442,000	8,180,700	3.3500	1.390	1.380	1.400	1.329	1.390	6,017,521	1.3595	2.24%
2006-07-17	0	3.350	3.350	3.400	3.300	3.375	804,000	2,727,082	3.3919	1.359	1.359	1.380	1.339	1.370	1,981,199	1.3765	0.00%
2006-07-14	0	3.350	3.350	3.375	3.325	3.600	4,726,000	16,097,546	3.4062	1.359	1.359	1.370	1.349	1.461	11,645,702	1.3823	-2.90%
2006-07-13	0	3.450	3.450	3.475	3.200	3.450	1,112,000	3,691,050	3.3193	1.400	1.400	1.410	1.299	1.400	2,740,165	1.3470	7.81%
2006-07-12	0	3.200	3.200	3.225	3.200	3.200	68,000	217,550	3.1993	1.299	1.299	1.309	1.299	1.299	167,564	1.2983	-0.78%
2006-07-11	0	3.225	3.200	3.250	3.150	3.225	184,000	587,000	3.1902	1.309	1.299	1.319	1.278	1.309	453,409	1.2946	-2.27%
2006-07-10	0	3.300	3.200	3.300	3.225	3.300	424,000	1,387,250	3.2718	1.339	1.299	1.339	1.309	1.339	1,044,811	1.3278	-0.75%
2006-07-07	0	3.325	3.300	3.325	3.050	3.325	4,776,000	15,471,550	3.2394	1.349	1.339	1.349	1.238	1.349	11,768,911	1.3146	10.83%
2006-07-06	0	3.000	2.975	3.000	2.975	3.050	1,114,000	3,337,050	2.9956	1.217	1.207	1.217	1.207	1.238	2,745,094	1.2156	0.00%
2006-07-05	0	3.000	3.000	3.025	3.000	3.125	2,970,000	9,036,410	3.0426	1.217	1.217	1.228	1.217	1.268	7,318,607	1.2347	0.00%
2006-07-04	0	3.000	2.975	3.000	2.900	3.100	1,838,000	5,509,700	2.9977	1.217	1.207	1.217	1.177	1.258	4,529,158	1.2165	3.45%
2006-07-03	0	2.900	2.875	2.900	2.825	2.950	1,178,000	3,419,600	2.9029	1.177	1.167	1.177	1.146	1.197	2,902,801	1.1780	-1.69%
2006-06-30	0	2.950	2.925	2.950	2.925	3.025	4,456,000	13,142,750	2.9495	1.197	1.187	1.197	1.187	1.228	10,980,374	1.1969	-4.84%
2006-06-29	0	3.100	3.000	3.100	3.025	3.125	1,528,000	4,711,450	3.0834	1.258	1.217	1.258	1.228	1.268	3,765,263	1.2513	3.33%
2006-06-28	0	3.000	2.950	3.000	2.950	3.100	874,000	2,623,200	3.0014	1.217	1.197	1.217	1.197	1.258	2,153,691	1.2180	-1.64%
2006-06-27	0	3.050	3.050	3.075	3.025	3.100	1,878,000	5,749,550	3.0615	1.238	1.238	1.248	1.228	1.258	4,627,725	1.2424	4.27%
2006-06-26	0	2.925	2.925	2.950	2.875	2.975	976,000	2,856,100	2.9263	1.187	1.187	1.197	1.167	1.207	2,405,037	1.1875	2.63%
2006-06-23	0	2.850	2.850	2.875	2.675	2.925	3,046,000	8,458,374	2.7769	1.157	1.157	1.167	1.086	1.187	7,505,884	1.1269	6.54%
2006-06-22	0	2.675	2.650	2.675	2.550	2.700	2,166,000	5,671,612	2.6185	1.086	1.075	1.086	1.035	1.096	5,337,408	1.0626	4.90%
2006-06-21	0	2.550	2.500	2.550	2.450	2.600	666,000	1,673,300	2.5125	1.035	1.015	1.035	0.994	1.055	1,641,142	1.0196	-2.86%
2006-06-20	0	2.625	2.600	2.625	2.625	2.800	264,000	702,200	2.6598	1.065	1.055	1.065	1.065	1.136	650,543	1.0794	-2.78%
2006-06-19	0	2.700	2.675	2.700	2.625	2.700	218,000	584,050	2.6791	1.096	1.086	1.096	1.065	1.096	537,191	1.0872	0.93%
2006-06-16	0	2.675	2.675	2.700	2.600	2.825	4,026,000	10,790,198	2.6801	1.086	1.086	1.096	1.055	1.146	9,920,778	1.0876	-2.73%
2006-06-15	0	2.750	2.700	2.750	2.575	2.925	2,545,000	6,988,825	2.7461	1.116	1.096	1.116	1.045	1.187	6,271,331	1.1144	0.00%
2006-06-14	0	2.750	2.650	2.750	2.650	3.050	3,638,000	10,148,600	2.7896	1.116	1.075	1.116	1.075	1.238	8,964,677	1.1321	-12.00%
2006-06-13	0	3.125	2.925	3.200	2.875	3.225	644,000	1,982,250	3.0780	1.268	1.187	1.299	1.167	1.309	1,586,930	1.2491	-3.85%
2006-06-12	0	3.250	3.225	3.250	3.225	3.325	1,212,000	3,954,625	3.2629	1.319	1.309	1.319	1.309	1.349	2,986,583	1.3241	-2.26%
2006-06-09	0	3.325	3.275	3.325	3.325	3.350	350,000	1,168,850	3.3396	1.349	1.329	1.349	1.349	1.359	862,462	1.3552	-0.75%
2006-06-08	0	3.350	3.250	3.350	3.300	3.350	666,000	2,221,400	3.3354	1.359	1.319	1.359	1.339	1.359	1,641,142	1.3536	-1.47%
2006-06-07	0	3.400	3.375	3.400	3.225	3.450	1,229,976	4,167,268	3.3881	1.380	1.370	1.380	1.309	1.400	3,030,879	1.3749	1.49%
2006-06-06	0	3.350	3.300	3.375	3.200	3.450	3,032,000	10,022,352	3.3055	1.359	1.339	1.370	1.299	1.400	7,471,386	1.3414	2.29%
2006-06-05	0	3.275	3.250	3.275	3.150	3.325	784,000	2,567,000	3.2742	1.329	1.319	1.329	1.278	1.349	1,931,915	1.3287	-0.76%
2006-06-02	0	3.300	3.300	3.325	3.300	3.400	358,000	1,203,000	3.3603	1.339	1.339	1.349	1.339	1.380	882,175	1.3637	-2.94%
2006-06-01	0	3.400	3.350	3.425	3.175	3.450	644,000	2,131,200	3.3093	1.380	1.359	1.390	1.288	1.400	1,586,930	1.3430	0.00%
2006-05-30	0	3.400	3.300	3.475	3.300	3.500	478,000	1,588,650	3.3235	1.380	1.339	1.410	1.339	1.420	1,177,877	1.3487	0.74%
2006-05-29	0	3.375	3.375	3.525	3.375	3.375	14,000	47,250	3.3750	1.370	1.370	1.430	1.370	1.370	34,498	1.3696	-1.46%
2006-05-26	0	3.425	3.300	3.425	3.300	3.550	170,000	585,550	3.4444	1.390	1.339	1.390	1.339	1.441	418,910	1.3978	2.24%
2006-05-25	0	3.350	3.350	3.425	3.200	3.500	556,000	1,870,800	3.3647	1.359	1.359	1.390	1.299	1.420	1,370,083	1.3655	-2.90%
2006-05-24	0	3.450	3.450	3.500	3.400	3.500	1,256,000	4,384,615	3.4909	1.400	1.400	1.420	1.380	1.420	3,095,007	1.4167	1.47%
2006-05-23	0	3.400	3.400	3.500	3.400	3.700	704,000	2,551,100	3.6237	1.380	1.380	1.420	1.380	1.502	1,734,781	1.4706	-8.11%
2006-05-22	0	3.700	3.650	3.700	3.650	3.950	717,000	2,656,675	3.7053	1.502	1.481	1.502	1.481	1.603	1,766,815	1.5037	-3.90%
2006-05-19	0	3.850	3.850	3.900	3.850	4.000	1,102,000	4,400,690	3.9934	1.562	1.562	1.583	1.562	1.623	2,715,523	1.6206	-3.75%
2006-05-18	0	4.000	3.800	4.000	4.000	4.000	90,000	362,500	4.0278	1.623	1.542	1.623	1.623	1.623	221,776	1.6345	-1.23%
2006-05-17	0	4.050	4.000	4.050	3.925	4.100	1,250,000	4,962,300	3.9698	1.644	1.623	1.644	1.593	1.664	3,080,222	1.6110	1.25%
2006-05-16	0	4.000	3.825	4.000	3.775	4.050	1,476,000	5,682,450	3.8499	1.623	1.552	1.623	1.532	1.644	3,637,126	1.5623	-1.23%
2006-05-15	0	4.050	3.800	4.050	3.800	4.100	934,000	3,663,100	3.9219	1.644	1.542	1.644	1.542	1.664	2,301,542	1.5916	3.85%
2006-05-12	0	3.900	3.850	3.900	3.800	3.950	188,000	724,800	3.8553	1.583	1.562	1.583	1.542	1.603	463,265	1.5645	0.08%
2006-05-11	0	3.950	3.875	3.950	3.875	4.025	690,000	2,716,180	3.9365	1.581	1.551	1.581	1.551	1.611	1,723,407	1.5761	-1.25%
2006-05-10	0	4.000	4.000	4.025	3.725	4.000	1,216,000	4,655,900	3.8289	1.601	1.601	1.611	1.491	1.601	3,037,192	1.5330	5.96%
2006-05-09	0	3.775	3.775	3.800	3.675	3.800	4,184,000	15,564,700	3.7201	1.511	1.511	1.521	1.471	1.521	10,450,338	1.4894	2.03%
2006-05-08	0	3.700	3.675	3.700	3.700	4.025	1,824,000	6,934,400	3.8018	1.481	1.471	1.481	1.481	1.611	4,555,788	1.5221	-1.99%
2006-05-04	0	3.775	3.750	3.775	3.500	3.800	2,392,000	8,886,900	3.7153	1.511	1.501	1.511	1.401	1.521	5,974,476	1.4875	9.42%
2006-05-03	0	3.450	3.400	3.475	3.450	3.450	5,482,000	19,175,150	3.4978	1.381	1.361	1.391	1.381	1.381	13,692,340	1.4004	-0.72%
2006-05-02	0	3.475	3.400	3.500	-	-	2,000,000	6,960,000	3.4800	1.391	1.361	1.401	-	-	4,995,381	1.3933	0.00%
2006-04-28	0	3.475	3.425	3.475	3.425	3.500	11,348,000	38,964,100	3.4336	1.391	1.371	1.391	1.371	1.401	28,343,794	1.3747	0.00%
2006-04-27	0	3.475	3.450	3.500	3.475	3.500	970,000	3,330,250	3.4332	1.391	1.381	1.401	1.391	1.401	2,422,760	1.3746	0.72%
2006-04-26	0	3.450	3.400	3.450	3.350	3.450	2,204,000	7,698,850	3.4931	1.381	1.361	1.381	1.341	1.381	5,504,910	1.3985	-1.43%
2006-04-25	0	3.500	3.450	3.500	3.450	3.525	324,000	1,133,950	3.4998	1.401	1.381	1.401	1.381	1.411	809,252	1.4012	1.45%
2006-04-24	0	3.450	3.400	3.500	3.375	3.650	784,000	2,714,000	3.4617	1.381	1.361	1.401	1.351	1.461	1,958,189	1.3860	-2.13%
2006-04-21	0	3.525	3.475	3.525	3.475	3.750	6,064,000	21,587,200	3.5599	1.411	1.391	1.411	1.391	1.501	15,145,996	1.4253	-2.08%
2006-04-20	0	3.600	3.575	3.600	3.350	3.700	13,146,000	47,305,350	3.5985	1.441	1.431	1.441	1.341	1.481	32,834,642	1.4407	7.46%
2006-04-19	0	3.350	3.350	3.375	3.150	3.475	3,268,000	10,858,900	3.3228	1.341	1.341	1.351	1.261	1.391	8,162,453	1.3303	8.94%
2006-04-18	0	3.075	3.025	3.075	3.000	3.225	894,000	2,819,450	3.1537	1.231	1.211	1.231	1.201	1.291	2,232,935	1.2627	2.50%
2006-04-13	0	3.000	2.975	3.000	2.975	3.050	2,302,000	6,910,700	3.0020	1.201	1.191	1.201	1.191	1.221	5,749,684	1.2019	0.00%
2006-04-12	0	3.000	2.950	3.000	2.900	3.075	6,346,000	19,014,425	2.9963	1.201	1.181	1.201	1.161	1.231	15,850,345	1.1996	3.45%
2006-04-11	0	2.900	2.875	2.900	2.875	2.925	2,180,000	6,320,400	2.8993	1.161	1.151	1.161	1.151	1.171	5,444,966	1.1608	0.00%
2006-04-10	0	2.900	2.875	2.925	2.775	2.950	1,064,000	3,048,750	2.8654	1.161	1.151	1.171	1.111	1.181	2,657,543	1.1472	3.57%
2006-04-07	0	2.800	2.775	2.850	2.750	2.800	198,000	553,400	2.7949	1.121	1.111	1.141	1.101	1.121	494,543	1.1190	1.82%
2006-04-06	0	2.750	2.750	2.800	2.750	2.800	650,000	1,804,500	2.7762	1.101	1.101	1.121	1.101	1.121	1,623,499	1.1115	-1.79%
2006-04-04	0	2.800	2.775	2.800	2.800	2.900	2,188,000	6,191,200	2.8296	1.121	1.111	1.121	1.121	1.161	5,464,947	1.1329	-0.88%
2006-04-03	0	2.825	2.825	2.875	2.800	2.900	1,178,000	3,371,950	2.8624	1.131	1.131	1.151	1.121	1.161	2,942,280	1.1460	1.80%
2006-03-31	0	2.775	2.725	2.775	2.725	2.850	2,804,000	7,772,996	2.7721	1.111	1.091	1.111	1.091	1.141	7,003,525	1.1099	1.83%
2006-03-30	0	2.725	2.700	2.750	2.700	2.775	1,192,000	3,259,864	2.7348	1.091	1.081	1.101	1.081	1.111	2,977,247	1.0949	0.00%
2006-03-29	0	2.725	2.725	2.750	2.675	2.750	498,000	1,352,450	2.7158	1.091	1.091	1.101	1.071	1.101	1,243,850	1.0873	3.81%
2006-03-28	0	2.625	2.600	2.650	2.525	2.750	5,610,000	15,035,840	2.6802	1.051	1.041	1.061	1.011	1.101	14,012,045	1.0731	-2.78%
2006-03-27	0	2.700	2.700	2.725	2.700	2.775	2,980,000	8,107,850	2.7208	1.081	1.081	1.091	1.081	1.111	7,443,118	1.0893	2.86%
2006-03-24	0	2.625	2.625	2.650	2.550	2.675	2,498,000	6,587,400	2.6371	1.051	1.051	1.061	1.021	1.071	6,239,231	1.0558	6.06%
2006-03-23	0	2.475	2.500	2.525	2.400	2.600	6,782,000	17,078,150	2.5182	0.991	1.001	1.011	0.961	1.041	16,939,338	1.0082	4.21%
2006-03-22	0	2.375	2.325	2.375	2.175	2.375	560,000	1,280,800	2.2871	0.951	0.931	0.951	0.871	0.951	1,398,707	0.9157	4.40%
2006-03-21	0	2.275	2.150	2.275	2.300	2.300	150,000	345,000	2.3000	0.911	0.861	0.911	0.921	0.921	374,654	0.9209	-1.09%
2006-03-20	0	2.300	2.300	2.325	2.300	2.350	174,000	400,950	2.3043	0.921	0.921	0.931	0.921	0.941	434,598	0.9226	0.00%
2006-03-17	0	2.300	2.275	2.300	2.300	2.300	2,000	4,600	2.3000	0.921	0.911	0.921	0.921	0.921	4,995	0.9209	0.00%
2006-03-16	0	2.300	2.300	2.375	2.050	2.300	474,000	1,061,750	2.2400	0.921	0.921	0.951	0.821	0.921	1,183,905	0.8968	2.22%
2006-03-15	0	2.250	2.250	2.325	2.250	2.375	526,000	1,237,350	2.3524	0.901	0.901	0.931	0.901	0.951	1,313,785	0.9418	2.27%
2006-03-14	0	2.200	2.175	2.200	2.200	2.200	60,000	132,000	2.2000	0.881	0.871	0.881	0.881	0.881	149,861	0.8808	0.00%
2006-03-13	0	2.200	2.200	2.275	2.175	2.200	382,000	837,400	2.1921	0.881	0.881	0.911	0.871	0.881	954,118	0.8777	1.15%
2006-03-10	0	2.175	2.175	2.200	2.125	2.175	1,066,000	2,313,550	2.1703	0.871	0.871	0.881	0.851	0.871	2,662,538	0.8689	3.57%
2006-03-09	0	2.100	2.075	2.100	2.100	2.200	624,000	1,354,850	2.1712	0.841	0.831	0.841	0.841	0.881	1,558,559	0.8693	-4.55%
2006-03-08	0	2.200	2.175	2.225	2.175	2.225	302,000	660,850	2.1882	0.881	0.871	0.891	0.871	0.891	754,303	0.8761	-4.35%
2006-03-07	0	2.300	2.250	2.350	2.250	2.300	42,000	96,000	2.2857	0.921	0.901	0.941	0.901	0.921	104,903	0.9151	-1.08%
2006-03-06	0	2.325	2.300	2.350	2.275	2.400	584,000	1,364,700	2.3368	0.931	0.921	0.941	0.911	0.961	1,458,651	0.9356	-3.13%
2006-03-03	0	2.400	2.375	2.400	2.350	2.400	7,760,000	17,213,600	2.2182	0.961	0.951	0.961	0.941	0.961	19,382,080	0.8881	4.35%
2006-03-02	0	2.300	2.300	2.350	2.300	2.500	1,850,000	4,420,900	2.3897	0.921	0.921	0.941	0.921	1.001	4,620,728	0.9568	2.22%
2006-03-01	0	2.250	2.225	2.275	2.225	2.275	1,658,000	3,751,600	2.2627	0.901	0.891	0.911	0.891	0.911	4,141,171	0.9059	0.00%
2006-02-28	0	2.250	2.225	2.250	2.200	2.250	486,000	1,081,800	2.2259	0.901	0.891	0.901	0.881	0.901	1,213,878	0.8912	1.12%
2006-02-27	0	2.225	2.200	2.250	2.175	2.225	1,758,000	3,898,350	2.2175	0.891	0.881	0.901	0.871	0.891	4,390,940	0.8878	0.00%
2006-02-24	0	2.225	2.100	2.225	2.200	2.325	1,982,000	4,411,600	2.2258	0.891	0.841	0.891	0.881	0.931	4,950,423	0.8912	0.00%
2006-02-23	0	2.225	2.200	2.225	2.200	2.250	640,000	1,417,250	2.2145	0.891	0.881	0.891	0.881	0.901	1,598,522	0.8866	0.00%
2006-02-22	0	2.225	2.150	2.175	2.100	2.225	692,000	1,506,800	2.1775	0.891	0.861	0.871	0.841	0.891	1,728,402	0.8718	1.14%
2006-02-21	0	2.200	2.175	2.200	2.150	2.200	1,670,000	3,679,314	2.2032	0.881	0.871	0.881	0.861	0.881	4,171,143	0.8821	0.00%
2006-02-20	0	2.200	2.150	2.250	2.175	2.275	3,566,000	7,991,950	2.2412	0.881	0.861	0.901	0.871	0.911	8,906,765	0.8973	0.00%
2006-02-17	0	2.200	2.175	2.225	2.150	2.275	570,000	1,276,650	2.2397	0.881	0.871	0.891	0.861	0.911	1,423,684	0.8967	-1.12%
2006-02-16	0	2.225	2.225	2.275	2.175	2.300	384,000	847,150	2.2061	0.891	0.891	0.911	0.871	0.921	959,113	0.8833	-6.32%
2006-02-15	0	2.375	2.125	2.425	2.100	2.375	912,000	2,007,700	2.2014	0.951	0.851	0.971	0.841	0.951	2,277,894	0.8814	5.56%
2006-02-14	0	2.250	2.175	2.300	2.150	2.350	2,444,000	5,585,050	2.2852	0.901	0.871	0.921	0.861	0.941	6,104,356	0.9149	-3.23%
2006-02-13	0	2.325	2.250	2.375	2.250	2.375	1,243,900	2,879,025	2.3145	0.931	0.901	0.951	0.901	0.951	3,106,877	0.9267	0.00%
2006-02-10	0	2.325	2.325	2.450	2.300	2.450	3,968,000	9,517,450	2.3986	0.931	0.931	0.981	0.921	0.981	9,910,837	0.9603	2.20%
2006-02-09	0	2.275	2.275	2.300	2.150	2.300	2,774,000	6,221,550	2.2428	0.911	0.911	0.921	0.861	0.921	6,928,594	0.8980	2.25%
2006-02-08	0	2.225	2.200	2.250	2.100	2.250	328,000	719,900	2.1948	0.891	0.881	0.901	0.841	0.901	819,243	0.8787	1.14%
2006-02-07	0	2.200	2.200	2.225	2.075	2.300	14,730,000	31,618,500	2.1465	0.881	0.881	0.891	0.831	0.921	36,790,984	0.8594	4.76%
2006-02-06	0	2.100	2.075	2.100	2.000	2.100	6,486,000	13,446,700	2.0732	0.841	0.831	0.841	0.801	0.841	16,200,022	0.8300	2.44%
2006-02-03	0	2.050	2.025	2.050	1.730	2.050	2,722,000	5,202,310	1.9112	0.821	0.811	0.821	0.693	0.821	6,798,714	0.7652	18.50%
2006-02-02	0	1.730	1.720	1.730	1.690	1.740	2,810,000	4,808,260	1.7111	0.693	0.689	0.693	0.677	0.697	7,018,511	0.6851	2.98%
2006-02-01	0	1.680	1.670	1.680	1.650	1.680	472,000	788,340	1.6702	0.673	0.669	0.673	0.661	0.673	1,178,910	0.6687	1.82%
2006-01-27	0	1.650	1.650	1.660	1.600	1.650	918,000	1,499,200	1.6331	0.661	0.661	0.665	0.641	0.661	2,292,880	0.6539	3.12%
2006-01-26	0	1.600	1.600	1.650	1.600	1.650	248,000	405,840	1.6365	0.641	0.641	0.661	0.641	0.661	619,427	0.6552	-3.03%
2006-01-25	0	1.650	1.630	1.650	1.630	1.660	632,000	1,042,860	1.6501	0.661	0.653	0.661	0.653	0.665	1,578,541	0.6606	-0.60%
2006-01-24	0	1.660	1.630	1.660	1.600	1.670	96,000	158,800	1.6542	0.665	0.653	0.665	0.641	0.669	239,778	0.6623	-0.60%
2006-01-23	0	1.670	1.650	1.670	1.670	1.700	660,000	1,109,360	1.6808	0.669	0.661	0.669	0.669	0.681	1,648,476	0.6730	-1.18%
2006-01-20	0	1.690	1.650	1.690	1.590	1.690	1,022,000	1,667,580	1.6317	0.677	0.661	0.677	0.637	0.677	2,552,640	0.6533	6.29%
2006-01-19	0	1.590	1.590	1.600	1.550	1.620	724,000	1,139,240	1.5735	0.637	0.637	0.641	0.621	0.649	1,808,328	0.6300	2.58%
2006-01-18	0	1.550	1.510	1.550	1.490	1.620	6,244,000	9,139,560	1.4637	0.621	0.605	0.621	0.597	0.649	15,595,581	0.5860	-3.13%
2006-01-17	0	1.600	1.510	1.600	1.620	1.640	198,000	322,080	1.6267	0.641	0.605	0.641	0.649	0.657	494,543	0.6513	-2.44%
2006-01-16	0	1.640	1.610	1.650	1.560	1.650	10,462,000	16,745,680	1.6006	0.657	0.645	0.661	0.625	0.661	26,130,840	0.6408	5.81%
2006-01-13	0	1.550	1.550	1.590	1.540	1.560	6,788,000	10,521,300	1.5500	0.621	0.621	0.637	0.617	0.625	16,954,324	0.6206	0.00%
2006-01-12	0	1.550	1.500	1.560	1.540	1.560	1,958,000	3,037,160	1.5512	0.621	0.601	0.625	0.617	0.625	4,890,478	0.6210	-1.27%
2006-01-11	0	1.570	1.560	1.570	1.560	1.600	3,112,000	4,899,360	1.5743	0.629	0.625	0.629	0.625	0.641	7,772,813	0.6303	-1.26%
2006-01-10	0	1.590	1.550	1.600	1.500	1.690	1,218,000	1,911,720	1.5696	0.637	0.621	0.641	0.601	0.677	3,042,187	0.6284	-5.92%
2006-01-09	0	1.690	1.680	1.690	1.640	1.700	4,736,000	7,919,020	1.6721	0.677	0.673	0.677	0.657	0.681	11,829,063	0.6695	0.60%
2006-01-06	0	1.680	1.680	1.700	1.630	1.710	1,814,000	3,032,080	1.6715	0.673	0.673	0.681	0.653	0.685	4,530,811	0.6692	5.00%
2006-01-05	0	1.600	1.590	1.610	1.510	1.610	1,946,000	3,064,840	1.5749	0.641	0.637	0.645	0.605	0.645	4,860,506	0.6306	5.96%
2006-01-04	0	1.510	1.510	1.540	1.450	1.550	2,108,000	3,176,320	1.5068	0.605	0.605	0.617	0.581	0.621	5,265,132	0.6033	4.86%
2006-01-03	0	1.440	1.440	1.450	1.370	1.470	10,678,000	14,976,860	1.4026	0.577	0.577	0.581	0.549	0.589	26,670,341	0.5616	6.67%
2005-12-30	0	1.350	1.330	1.350	1.330	1.370	15,554,000	19,188,140	1.2336	0.540	0.532	0.540	0.532	0.549	38,849,081	0.4939	3.85%
2005-12-29	0	1.300	1.300	1.340	1.270	1.380	3,300,000	4,415,100	1.3379	0.520	0.520	0.536	0.508	0.553	8,242,379	0.5357	0.78%
2005-12-28	0	1.290	1.290	1.300	1.270	1.310	4,430,000	5,735,360	1.2947	0.516	0.516	0.520	0.508	0.524	11,064,770	0.5183	1.57%
2005-12-23	0	1.270	1.270	1.280	1.230	1.290	2,146,000	2,721,480	1.2682	0.508	0.508	0.512	0.492	0.516	5,360,044	0.5077	0.79%
2005-12-22	0	1.260	1.240	1.260	1.180	1.290	15,208,000	19,047,380	1.2525	0.504	0.496	0.504	0.472	0.516	37,984,880	0.5014	8.62%
2005-12-21	0	1.160	1.160	1.170	1.100	1.170	7,436,000	8,410,400	1.1310	0.464	0.464	0.468	0.440	0.468	18,572,828	0.4528	4.50%
2005-12-20	0	1.110	1.100	1.110	1.000	1.120	4,110,000	4,522,360	1.1003	0.444	0.440	0.444	0.400	0.448	10,265,509	0.4405	0.91%
2005-12-19	0	1.100	1.080	1.090	1.070	1.150	24,128,000	26,984,220	1.1184	0.440	0.432	0.436	0.428	0.460	60,264,280	0.4478